日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ダイセル(4202)の株価時系列情報

ダイセル(4202)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,485 1,528 1,474 1,490 1,453,100
2024/03/27 1,520 1,536 1,505 1,520 1,236,200
2024/03/26 1,510 1,520 1,494 1,507 951,300
2024/03/25 1,515 1,515 1,494 1,494 647,400
2024/03/22 1,515 1,530 1,508 1,517 963,400
2024/03/21 1,514 1,527 1,505 1,515 941,500
2024/03/19 1,474 1,513 1,468 1,502 1,128,100
2024/03/18 1,477 1,484 1,464 1,468 954,600
2024/03/15 1,470 1,480 1,452 1,462 1,849,900
2024/03/14 1,437 1,480 1,433 1,474 1,531,100
2024/03/13 1,434 1,443 1,416 1,429 1,078,700
2024/03/12 1,430 1,431 1,398 1,430 1,010,800
2024/03/11 1,444 1,452 1,414 1,433 1,228,300
2024/03/08 1,451 1,484 1,450 1,468 1,118,100
2024/03/07 1,492 1,507 1,460 1,468 713,600
2024/03/06 1,477 1,514 1,475 1,491 952,300
2024/03/05 1,479 1,499 1,473 1,493 524,400
2024/03/04 1,518 1,528 1,479 1,484 903,200
2024/03/01 1,458 1,499 1,452 1,495 1,357,900
2024/02/29 1,443 1,443 1,412 1,415 949,800
2024/02/28 1,452 1,458 1,442 1,443 690,700
2024/02/27 1,458 1,467 1,448 1,450 737,100
2024/02/26 1,472 1,489 1,463 1,465 821,500
2024/02/22 1,460 1,471 1,435 1,438 992,500
2024/02/21 1,441 1,461 1,430 1,452 915,100
2024/02/20 1,440 1,454 1,439 1,445 514,600
2024/02/19 1,439 1,446 1,428 1,438 532,900
2024/02/16 1,424 1,453 1,424 1,447 861,000
2024/02/15 1,417 1,431 1,407 1,414 945,700
2024/02/14 1,410 1,428 1,401 1,403 949,800
2024/02/13 1,415 1,437 1,415 1,430 837,500
2024/02/09 1,420 1,431 1,407 1,410 1,064,800
2024/02/08 1,447 1,465 1,429 1,437 1,960,500
2024/02/07 1,433 1,469 1,425 1,446 2,704,200
2024/02/06 1,474 1,485 1,365 1,380 4,141,800
2024/02/05 1,438 1,487 1,433 1,477 1,617,100
2024/02/02 1,447 1,449 1,433 1,436 883,700
2024/02/01 1,438 1,451 1,434 1,443 920,600
2024/01/31 1,431 1,453 1,426 1,453 820,400
2024/01/30 1,460 1,463 1,441 1,442 610,400
2024/01/29 1,439 1,463 1,438 1,460 664,800
2024/01/26 1,447 1,448 1,424 1,426 651,900
2024/01/25 1,440 1,457 1,434 1,456 965,500
2024/01/24 1,454 1,460 1,441 1,455 824,100
2024/01/23 1,466 1,486 1,456 1,463 995,800
2024/01/22 1,462 1,472 1,447 1,458 1,160,600
2024/01/19 1,458 1,465 1,443 1,454 682,400
2024/01/18 1,440 1,454 1,437 1,448 800,000
2024/01/17 1,470 1,489 1,450 1,450 813,100
2024/01/16 1,495 1,497 1,463 1,473 753,300
2024/01/15 1,466 1,510 1,463 1,506 843,900
2024/01/12 1,480 1,480 1,460 1,466 610,600
2024/01/11 1,456 1,485 1,456 1,463 1,228,700
2024/01/10 1,441 1,458 1,432 1,450 747,200
2024/01/09 1,434 1,453 1,431 1,442 890,700
2024/01/05 1,411 1,434 1,409 1,423 940,900
2024/01/04 1,360 1,413 1,351 1,411 814,800
2023/12/29 1,365 1,370 1,351 1,366 598,200
2023/12/28 1,364 1,370 1,360 1,365 437,500
2023/12/27 1,376 1,378 1,368 1,372 562,000
2023/12/26 1,364 1,372 1,352 1,363 601,400
2023/12/25 1,399 1,403 1,358 1,364 1,099,700
2023/12/22 1,353 1,381 1,351 1,372 1,785,400
2023/12/21 1,311 1,325 1,305 1,318 523,800
2023/12/20 1,318 1,347 1,318 1,338 938,300
2023/12/19 1,313 1,317 1,293 1,309 1,006,100
2023/12/18 1,298 1,316 1,287 1,313 866,700
2023/12/15 1,287 1,308 1,285 1,298 1,358,200
2023/12/14 1,362 1,362 1,285 1,296 2,018,400
2023/12/13 1,368 1,383 1,362 1,367 846,700
2023/12/12 1,381 1,394 1,365 1,373 973,100
2023/12/11 1,360 1,380 1,353 1,377 1,286,300
2023/12/08 1,364 1,370 1,329 1,342 1,537,600
2023/12/07 1,394 1,394 1,368 1,369 1,642,100
2023/12/06 1,342 1,377 1,339 1,372 1,551,300
2023/12/05 1,350 1,359 1,331 1,331 1,449,000
2023/12/04 1,405 1,406 1,361 1,361 1,195,400
2023/12/01 1,424 1,429 1,411 1,414 618,600
2023/11/30 1,418 1,433 1,409 1,421 1,615,600
2023/11/29 1,407 1,424 1,403 1,420 824,300
2023/11/28 1,422 1,423 1,404 1,420 569,400
2023/11/27 1,429 1,433 1,411 1,423 944,600
2023/11/24 1,435 1,438 1,413 1,429 918,300
2023/11/22 1,392 1,419 1,378 1,419 1,886,000
2023/11/21 1,418 1,421 1,402 1,414 1,162,200
2023/11/20 1,440 1,450 1,420 1,423 836,700
2023/11/17 1,427 1,431 1,412 1,431 870,400
2023/11/16 1,461 1,462 1,420 1,426 1,331,300
2023/11/15 1,477 1,478 1,442 1,452 1,278,100
2023/11/14 1,465 1,485 1,456 1,468 1,581,700
2023/11/13 1,463 1,475 1,437 1,452 1,189,200
2023/11/10 1,459 1,462 1,441 1,457 1,558,400
2023/11/09 1,472 1,472 1,440 1,459 1,978,400
2023/11/08 1,480 1,492 1,442 1,450 2,095,100
2023/11/07 1,514 1,514 1,456 1,477 2,231,100
2023/11/06 1,478 1,540 1,471 1,517 5,066,000
2023/11/02 1,300 1,475 1,253 1,443 5,387,100
2023/11/01 1,300 1,324 1,300 1,311 1,283,300
2023/10/31 1,295 1,295 1,263 1,275 1,258,100
2023/10/30 1,273 1,285 1,269 1,279 3,304,200
2023/10/27 1,279 1,290 1,273 1,290 685,900
2023/10/26 1,264 1,273 1,251 1,266 910,300
2023/10/25 1,268 1,283 1,267 1,270 823,400
2023/10/24 1,231 1,256 1,213 1,252 925,000
2023/10/23 1,239 1,243 1,227 1,229 856,300
2023/10/20 1,217 1,236 1,217 1,227 700,800
2023/10/19 1,214 1,230 1,214 1,223 549,300
2023/10/18 1,230 1,238 1,223 1,229 629,500
2023/10/17 1,238 1,243 1,214 1,221 556,800
2023/10/16 1,212 1,226 1,208 1,222 684,200
2023/10/13 1,217 1,230 1,211 1,217 609,400
2023/10/12 1,219 1,235 1,211 1,230 1,225,700
2023/10/11 1,224 1,230 1,218 1,227 728,700
2023/10/10 1,218 1,236 1,213 1,229 793,200
2023/10/06 1,192 1,207 1,190 1,196 507,800
2023/10/05 1,183 1,194 1,176 1,192 697,000
2023/10/04 1,199 1,203 1,172 1,178 979,200
2023/10/03 1,243 1,243 1,211 1,213 610,200
2023/10/02 1,257 1,276 1,244 1,247 750,000
2023/09/29 1,272 1,278 1,242 1,251 1,018,000
2023/09/28 1,265 1,288 1,261 1,270 806,100
2023/09/27 1,285 1,295 1,276 1,292 777,400
2023/09/26 1,293 1,300 1,286 1,293 685,100
2023/09/25 1,310 1,310 1,291 1,295 841,200
2023/09/22 1,293 1,309 1,286 1,297 795,300
2023/09/21 1,300 1,318 1,296 1,304 1,256,600
2023/09/20 1,320 1,322 1,282 1,282 978,400
2023/09/19 1,315 1,328 1,307 1,323 817,500
2023/09/15 1,321 1,333 1,312 1,318 1,165,200
2023/09/14 1,303 1,320 1,298 1,319 1,053,600
2023/09/13 1,315 1,320 1,299 1,300 675,500
2023/09/12 1,295 1,317 1,293 1,314 808,400
2023/09/11 1,283 1,292 1,276 1,283 756,000
2023/09/08 1,287 1,301 1,276 1,281 1,091,500
2023/09/07 1,289 1,325 1,288 1,307 1,407,600
2023/09/06 1,286 1,309 1,282 1,289 1,292,500
2023/09/05 1,283 1,293 1,269 1,289 1,150,400
2023/09/04 1,249 1,271 1,243 1,271 980,400
2023/09/01 1,213 1,245 1,211 1,241 946,300
2023/08/31 1,192 1,225 1,192 1,217 1,982,800
2023/08/30 1,184 1,197 1,182 1,189 715,300
2023/08/29 1,175 1,180 1,170 1,176 519,000
2023/08/28 1,158 1,175 1,156 1,175 512,000
2023/08/25 1,144 1,157 1,144 1,150 709,100
2023/08/24 1,155 1,164 1,152 1,157 616,400
2023/08/23 1,140 1,159 1,137 1,158 913,300
2023/08/22 1,154 1,162 1,150 1,155 711,400
2023/08/21 1,152 1,155 1,140 1,147 625,400
2023/08/18 1,143 1,161 1,142 1,151 1,166,400
2023/08/17 1,152 1,158 1,139 1,157 951,200
2023/08/16 1,169 1,185 1,164 1,167 848,900
2023/08/15 1,188 1,194 1,179 1,182 841,600
2023/08/14 1,208 1,214 1,180 1,186 1,049,800
2023/08/10 1,192 1,225 1,190 1,217 1,031,000
2023/08/09 1,212 1,218 1,202 1,214 798,400
2023/08/08 1,225 1,234 1,209 1,219 1,004,000
2023/08/07 1,210 1,231 1,203 1,225 1,609,000
2023/08/04 1,197 1,234 1,187 1,211 2,846,200
2023/08/03 1,300 1,300 1,126 1,167 5,236,900
2023/08/02 1,303 1,327 1,300 1,309 1,103,900
2023/08/01 1,326 1,328 1,314 1,319 764,200
2023/07/31 1,306 1,317 1,299 1,316 1,308,000
2023/07/28 1,274 1,293 1,269 1,286 1,244,500
2023/07/27 1,284 1,291 1,272 1,290 508,200
2023/07/26 1,292 1,294 1,284 1,289 704,600
2023/07/25 1,290 1,296 1,285 1,290 787,900
2023/07/24 1,290 1,299 1,284 1,295 795,400
2023/07/21 1,271 1,278 1,261 1,272 670,300
2023/07/20 1,280 1,289 1,276 1,277 461,900
2023/07/19 1,277 1,290 1,275 1,289 643,300
2023/07/18 1,258 1,270 1,252 1,268 829,600
2023/07/14 1,260 1,265 1,244 1,249 924,100
2023/07/13 1,261 1,277 1,251 1,263 824,200
2023/07/12 1,288 1,289 1,252 1,256 1,093,100
2023/07/11 1,301 1,310 1,277 1,281 1,004,400
2023/07/10 1,301 1,307 1,290 1,296 895,400
2023/07/07 1,302 1,311 1,286 1,298 1,153,100
2023/07/06 1,319 1,333 1,313 1,315 1,266,600
2023/07/05 1,315 1,346 1,312 1,333 1,441,400
2023/07/04 1,309 1,334 1,307 1,320 1,592,300
2023/07/03 1,293 1,315 1,291 1,306 1,223,700
2023/06/30 1,296 1,302 1,284 1,286 728,200
2023/06/29 1,312 1,315 1,284 1,291 2,829,300
2023/06/28 1,290 1,300 1,281 1,300 1,292,400
2023/06/27 1,300 1,304 1,276 1,285 1,038,800
2023/06/26 1,293 1,305 1,283 1,290 942,700
2023/06/23 1,286 1,294 1,265 1,272 690,400
2023/06/22 1,286 1,300 1,283 1,287 704,700
2023/06/21 1,270 1,294 1,262 1,292 841,300
2023/06/20 1,270 1,275 1,261 1,268 902,300
2023/06/19 1,304 1,313 1,273 1,275 1,361,000
2023/06/16 1,279 1,286 1,273 1,284 1,519,700
2023/06/15 1,298 1,298 1,279 1,291 1,267,800
2023/06/14 1,278 1,298 1,273 1,293 1,986,600
2023/06/13 1,238 1,268 1,233 1,256 2,574,300
2023/06/12 1,215 1,229 1,208 1,223 956,100
2023/06/09 1,201 1,211 1,199 1,206 1,041,900
2023/06/08 1,211 1,212 1,194 1,198 909,900
2023/06/07 1,231 1,235 1,201 1,207 1,144,600
2023/06/06 1,200 1,228 1,192 1,228 892,500

このページの先頭へ