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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,315 | 1,326 | 1,314 | 1,318 | 475,000 |
| 2025/08/07 | 1,303 | 1,321 | 1,302 | 1,315 | 614,700 |
| 2025/08/06 | 1,294 | 1,313 | 1,293 | 1,308 | 549,100 |
| 2025/08/05 | 1,290 | 1,300 | 1,283 | 1,291 | 1,007,500 |
| 2025/08/04 | 1,274 | 1,289 | 1,265 | 1,282 | 1,302,100 |
| 2025/08/01 | 1,310 | 1,337 | 1,290 | 1,337 | 1,700,300 |
| 2025/07/31 | 1,308 | 1,316 | 1,303 | 1,304 | 1,492,500 |
| 2025/07/30 | 1,303 | 1,314 | 1,302 | 1,307 | 730,800 |
| 2025/07/29 | 1,301 | 1,307 | 1,298 | 1,303 | 624,500 |
| 2025/07/28 | 1,308 | 1,313 | 1,301 | 1,307 | 475,700 |
| 2025/07/25 | 1,315 | 1,315 | 1,297 | 1,309 | 1,075,300 |
| 2025/07/24 | 1,300 | 1,312 | 1,294 | 1,311 | 809,400 |
| 2025/07/23 | 1,269 | 1,296 | 1,265 | 1,289 | 870,800 |
| 2025/07/22 | 1,245 | 1,262 | 1,243 | 1,247 | 428,200 |
| 2025/07/18 | 1,250 | 1,251 | 1,241 | 1,242 | 371,700 |
| 2025/07/17 | 1,242 | 1,252 | 1,234 | 1,247 | 569,100 |
| 2025/07/16 | 1,258 | 1,263 | 1,249 | 1,250 | 575,900 |
| 2025/07/15 | 1,258 | 1,263 | 1,255 | 1,256 | 542,700 |
| 2025/07/14 | 1,248 | 1,262 | 1,248 | 1,258 | 601,600 |
| 2025/07/11 | 1,245 | 1,254 | 1,242 | 1,248 | 515,100 |
| 2025/07/10 | 1,231 | 1,238 | 1,226 | 1,234 | 672,500 |
| 2025/07/09 | 1,233 | 1,246 | 1,230 | 1,235 | 684,600 |
| 2025/07/08 | 1,204 | 1,225 | 1,204 | 1,222 | 594,500 |
| 2025/07/07 | 1,215 | 1,216 | 1,203 | 1,204 | 536,100 |
| 2025/07/04 | 1,220 | 1,223 | 1,214 | 1,217 | 354,600 |
| 2025/07/03 | 1,200 | 1,220 | 1,198 | 1,220 | 838,800 |
| 2025/07/02 | 1,189 | 1,207 | 1,185 | 1,199 | 707,600 |
| 2025/07/01 | 1,200 | 1,212 | 1,185 | 1,189 | 670,200 |
| 2025/06/30 | 1,218 | 1,218 | 1,206 | 1,210 | 1,083,100 |
| 2025/06/27 | 1,193 | 1,208 | 1,186 | 1,208 | 1,412,400 |
| 2025/06/26 | 1,181 | 1,186 | 1,178 | 1,186 | 776,100 |
| 2025/06/25 | 1,180 | 1,185 | 1,167 | 1,177 | 675,800 |
| 2025/06/24 | 1,177 | 1,184 | 1,166 | 1,174 | 837,600 |
| 2025/06/23 | 1,148 | 1,170 | 1,138 | 1,169 | 1,230,400 |
| 2025/06/20 | 1,195 | 1,198 | 1,191 | 1,191 | 598,400 |
| 2025/06/19 | 1,203 | 1,205 | 1,192 | 1,195 | 390,600 |
| 2025/06/18 | 1,208 | 1,214 | 1,203 | 1,203 | 572,800 |
| 2025/06/17 | 1,193 | 1,200 | 1,192 | 1,200 | 338,400 |
| 2025/06/16 | 1,196 | 1,202 | 1,189 | 1,193 | 799,300 |
| 2025/06/13 | 1,200 | 1,202 | 1,185 | 1,188 | 758,800 |
| 2025/06/12 | 1,216 | 1,221 | 1,202 | 1,208 | 575,600 |
| 2025/06/11 | 1,210 | 1,222 | 1,206 | 1,222 | 492,400 |
| 2025/06/10 | 1,220 | 1,225 | 1,205 | 1,209 | 655,400 |
| 2025/06/09 | 1,210 | 1,210 | 1,195 | 1,197 | 430,400 |
| 2025/06/06 | 1,202 | 1,211 | 1,200 | 1,204 | 397,500 |
| 2025/06/05 | 1,212 | 1,216 | 1,197 | 1,199 | 455,400 |
| 2025/06/04 | 1,220 | 1,224 | 1,215 | 1,219 | 486,000 |
| 2025/06/03 | 1,227 | 1,227 | 1,214 | 1,219 | 451,300 |
| 2025/06/02 | 1,224 | 1,230 | 1,211 | 1,221 | 458,900 |
| 2025/05/30 | 1,217 | 1,236 | 1,216 | 1,234 | 493,800 |
| 2025/05/29 | 1,219 | 1,233 | 1,217 | 1,230 | 503,400 |
| 2025/05/28 | 1,230 | 1,230 | 1,216 | 1,216 | 470,600 |
| 2025/05/27 | 1,200 | 1,219 | 1,198 | 1,215 | 489,100 |
| 2025/05/26 | 1,205 | 1,208 | 1,192 | 1,200 | 476,500 |
| 2025/05/23 | 1,205 | 1,207 | 1,196 | 1,205 | 512,900 |
| 2025/05/22 | 1,187 | 1,205 | 1,186 | 1,205 | 628,300 |
| 2025/05/21 | 1,195 | 1,204 | 1,193 | 1,198 | 612,800 |
| 2025/05/20 | 1,193 | 1,202 | 1,177 | 1,182 | 970,400 |
| 2025/05/19 | 1,180 | 1,192 | 1,174 | 1,184 | 1,126,800 |
| 2025/05/16 | 1,205 | 1,205 | 1,177 | 1,187 | 762,300 |
| 2025/05/15 | 1,209 | 1,214 | 1,191 | 1,198 | 796,000 |
| 2025/05/14 | 1,223 | 1,248 | 1,217 | 1,225 | 887,300 |
| 2025/05/13 | 1,255 | 1,272 | 1,207 | 1,230 | 2,606,400 |
| 2025/05/12 | 1,230 | 1,235 | 1,221 | 1,225 | 533,000 |
| 2025/05/09 | 1,216 | 1,225 | 1,214 | 1,221 | 688,300 |
| 2025/05/08 | 1,215 | 1,218 | 1,201 | 1,208 | 528,000 |
| 2025/05/07 | 1,223 | 1,229 | 1,216 | 1,217 | 686,000 |
| 2025/05/02 | 1,222 | 1,237 | 1,221 | 1,223 | 440,400 |
| 2025/05/01 | 1,215 | 1,223 | 1,209 | 1,221 | 491,500 |
| 2025/04/30 | 1,221 | 1,229 | 1,201 | 1,214 | 711,100 |
| 2025/04/28 | 1,210 | 1,215 | 1,202 | 1,204 | 436,100 |
| 2025/04/25 | 1,193 | 1,208 | 1,189 | 1,202 | 547,400 |
| 2025/04/24 | 1,180 | 1,192 | 1,180 | 1,184 | 1,038,500 |
| 2025/04/23 | 1,183 | 1,188 | 1,172 | 1,178 | 571,700 |
| 2025/04/22 | 1,163 | 1,174 | 1,162 | 1,164 | 571,100 |
| 2025/04/21 | 1,182 | 1,185 | 1,153 | 1,159 | 512,000 |
| 2025/04/18 | 1,183 | 1,188 | 1,177 | 1,183 | 528,800 |
| 2025/04/17 | 1,173 | 1,183 | 1,165 | 1,178 | 431,500 |
| 2025/04/16 | 1,160 | 1,173 | 1,160 | 1,170 | 867,200 |
| 2025/04/15 | 1,174 | 1,175 | 1,157 | 1,173 | 589,500 |
| 2025/04/14 | 1,150 | 1,176 | 1,146 | 1,157 | 551,600 |
| 2025/04/11 | 1,114 | 1,147 | 1,097 | 1,144 | 898,300 |
| 2025/04/10 | 1,200 | 1,205 | 1,161 | 1,174 | 1,199,600 |
| 2025/04/09 | 1,105 | 1,113 | 1,081 | 1,093 | 974,000 |
| 2025/04/08 | 1,120 | 1,170 | 1,120 | 1,152 | 647,800 |
| 2025/04/07 | 1,062 | 1,112 | 1,058 | 1,080 | 1,254,900 |
| 2025/04/04 | 1,179 | 1,200 | 1,152 | 1,176 | 1,178,600 |
| 2025/04/03 | 1,234 | 1,249 | 1,224 | 1,235 | 829,600 |
| 2025/04/02 | 1,303 | 1,308 | 1,287 | 1,294 | 533,100 |
| 2025/04/01 | 1,310 | 1,319 | 1,297 | 1,301 | 399,900 |
| 2025/03/31 | 1,311 | 1,317 | 1,293 | 1,298 | 829,700 |
| 2025/03/28 | 1,360 | 1,360 | 1,344 | 1,347 | 693,900 |
| 2025/03/27 | 1,384 | 1,397 | 1,375 | 1,393 | 703,800 |
| 2025/03/26 | 1,384 | 1,394 | 1,376 | 1,387 | 526,000 |
| 2025/03/25 | 1,367 | 1,384 | 1,365 | 1,380 | 443,700 |
| 2025/03/24 | 1,371 | 1,371 | 1,351 | 1,358 | 622,200 |
| 2025/03/21 | 1,370 | 1,381 | 1,367 | 1,373 | 1,179,100 |
| 2025/03/19 | 1,374 | 1,392 | 1,374 | 1,392 | 454,200 |
| 2025/03/18 | 1,366 | 1,378 | 1,365 | 1,375 | 686,200 |
| 2025/03/17 | 1,349 | 1,368 | 1,349 | 1,353 | 472,300 |
| 2025/03/14 | 1,332 | 1,342 | 1,327 | 1,338 | 524,100 |
| 2025/03/13 | 1,338 | 1,346 | 1,333 | 1,338 | 536,900 |
| 2025/03/12 | 1,314 | 1,345 | 1,314 | 1,341 | 612,200 |
| 2025/03/11 | 1,322 | 1,326 | 1,302 | 1,321 | 1,035,000 |
| 2025/03/10 | 1,341 | 1,349 | 1,334 | 1,338 | 662,200 |
| 2025/03/07 | 1,328 | 1,344 | 1,318 | 1,343 | 520,000 |
| 2025/03/06 | 1,328 | 1,342 | 1,326 | 1,335 | 574,400 |
| 2025/03/05 | 1,303 | 1,319 | 1,302 | 1,319 | 906,000 |
| 2025/03/04 | 1,313 | 1,321 | 1,298 | 1,302 | 513,000 |
| 2025/03/03 | 1,310 | 1,326 | 1,307 | 1,320 | 853,400 |
| 2025/02/28 | 1,294 | 1,305 | 1,289 | 1,296 | 1,089,400 |
| 2025/02/27 | 1,292 | 1,302 | 1,289 | 1,296 | 693,700 |
| 2025/02/26 | 1,307 | 1,316 | 1,278 | 1,293 | 1,201,100 |
| 2025/02/25 | 1,320 | 1,330 | 1,314 | 1,315 | 823,600 |
| 2025/02/21 | 1,322 | 1,330 | 1,317 | 1,323 | 651,900 |
| 2025/02/20 | 1,321 | 1,336 | 1,309 | 1,329 | 942,300 |
| 2025/02/19 | 1,330 | 1,341 | 1,319 | 1,319 | 896,900 |
| 2025/02/18 | 1,332 | 1,332 | 1,312 | 1,324 | 695,400 |
| 2025/02/17 | 1,343 | 1,346 | 1,324 | 1,328 | 775,300 |
| 2025/02/14 | 1,357 | 1,359 | 1,342 | 1,346 | 527,600 |
| 2025/02/13 | 1,359 | 1,372 | 1,349 | 1,358 | 740,300 |
| 2025/02/12 | 1,362 | 1,368 | 1,338 | 1,346 | 1,027,700 |
| 2025/02/10 | 1,388 | 1,394 | 1,366 | 1,381 | 783,000 |
| 2025/02/07 | 1,403 | 1,404 | 1,376 | 1,388 | 1,377,900 |
| 2025/02/06 | 1,297 | 1,420 | 1,283 | 1,409 | 2,807,000 |
| 2025/02/05 | 1,348 | 1,385 | 1,290 | 1,319 | 3,285,600 |
| 2025/02/04 | 1,350 | 1,359 | 1,331 | 1,336 | 875,400 |
| 2025/02/03 | 1,360 | 1,365 | 1,342 | 1,349 | 1,134,200 |
| 2025/01/31 | 1,370 | 1,383 | 1,362 | 1,378 | 508,600 |
| 2025/01/30 | 1,369 | 1,374 | 1,364 | 1,373 | 455,400 |
| 2025/01/29 | 1,364 | 1,380 | 1,361 | 1,377 | 462,800 |
| 2025/01/28 | 1,370 | 1,379 | 1,362 | 1,367 | 621,700 |
| 2025/01/27 | 1,378 | 1,386 | 1,373 | 1,376 | 605,200 |
| 2025/01/24 | 1,361 | 1,370 | 1,353 | 1,358 | 765,300 |
| 2025/01/23 | 1,354 | 1,364 | 1,349 | 1,361 | 638,700 |
| 2025/01/22 | 1,345 | 1,365 | 1,341 | 1,362 | 570,000 |
| 2025/01/21 | 1,358 | 1,358 | 1,333 | 1,341 | 558,600 |
| 2025/01/20 | 1,329 | 1,340 | 1,326 | 1,333 | 387,800 |
| 2025/01/17 | 1,312 | 1,322 | 1,303 | 1,320 | 476,400 |
| 2025/01/16 | 1,324 | 1,328 | 1,317 | 1,317 | 434,900 |
| 2025/01/15 | 1,325 | 1,334 | 1,316 | 1,324 | 536,200 |
| 2025/01/14 | 1,339 | 1,341 | 1,316 | 1,325 | 647,300 |
| 2025/01/10 | 1,347 | 1,349 | 1,334 | 1,340 | 381,300 |
| 2025/01/09 | 1,362 | 1,362 | 1,344 | 1,348 | 695,100 |
| 2025/01/08 | 1,370 | 1,378 | 1,360 | 1,365 | 682,200 |
| 2025/01/07 | 1,372 | 1,372 | 1,349 | 1,365 | 1,016,200 |
| 2025/01/06 | 1,392 | 1,400 | 1,363 | 1,371 | 1,045,600 |
| 2024/12/30 | 1,419 | 1,420 | 1,400 | 1,407 | 585,600 |
| 2024/12/27 | 1,398 | 1,411 | 1,384 | 1,411 | 672,400 |
| 2024/12/26 | 1,371 | 1,392 | 1,368 | 1,392 | 500,700 |
| 2024/12/25 | 1,374 | 1,374 | 1,351 | 1,371 | 728,700 |
| 2024/12/24 | 1,367 | 1,369 | 1,357 | 1,369 | 522,700 |
| 2024/12/23 | 1,367 | 1,369 | 1,349 | 1,364 | 492,800 |
| 2024/12/20 | 1,359 | 1,376 | 1,359 | 1,362 | 836,500 |
| 2024/12/19 | 1,350 | 1,368 | 1,348 | 1,351 | 584,400 |
| 2024/12/18 | 1,366 | 1,381 | 1,359 | 1,362 | 694,700 |
| 2024/12/17 | 1,361 | 1,378 | 1,358 | 1,358 | 646,900 |
| 2024/12/16 | 1,359 | 1,382 | 1,359 | 1,370 | 849,100 |
| 2024/12/13 | 1,354 | 1,366 | 1,350 | 1,358 | 996,800 |
| 2024/12/12 | 1,390 | 1,403 | 1,379 | 1,379 | 894,900 |
| 2024/12/11 | 1,383 | 1,385 | 1,365 | 1,379 | 561,600 |
| 2024/12/10 | 1,383 | 1,390 | 1,371 | 1,382 | 919,700 |
| 2024/12/09 | 1,361 | 1,378 | 1,353 | 1,371 | 830,400 |
| 2024/12/06 | 1,367 | 1,371 | 1,348 | 1,351 | 1,112,900 |
| 2024/12/05 | 1,410 | 1,419 | 1,362 | 1,369 | 1,135,200 |
| 2024/12/04 | 1,410 | 1,421 | 1,400 | 1,400 | 1,563,300 |
| 2024/12/03 | 1,386 | 1,423 | 1,385 | 1,408 | 1,838,600 |
| 2024/12/02 | 1,327 | 1,384 | 1,327 | 1,372 | 1,448,600 |
| 2024/11/29 | 1,332 | 1,338 | 1,317 | 1,325 | 629,800 |
| 2024/11/28 | 1,323 | 1,335 | 1,316 | 1,332 | 568,800 |
| 2024/11/27 | 1,357 | 1,368 | 1,320 | 1,323 | 747,600 |
| 2024/11/26 | 1,363 | 1,375 | 1,356 | 1,370 | 693,400 |
| 2024/11/25 | 1,391 | 1,399 | 1,361 | 1,364 | 900,700 |
| 2024/11/22 | 1,360 | 1,387 | 1,357 | 1,377 | 1,303,200 |
| 2024/11/21 | 1,331 | 1,360 | 1,327 | 1,352 | 1,139,700 |
| 2024/11/20 | 1,348 | 1,354 | 1,322 | 1,324 | 730,300 |
| 2024/11/19 | 1,345 | 1,359 | 1,341 | 1,348 | 754,300 |
| 2024/11/18 | 1,332 | 1,345 | 1,325 | 1,336 | 782,700 |
| 2024/11/15 | 1,344 | 1,351 | 1,330 | 1,331 | 1,089,700 |
| 2024/11/14 | 1,352 | 1,367 | 1,338 | 1,338 | 777,800 |
| 2024/11/13 | 1,378 | 1,380 | 1,342 | 1,343 | 880,700 |
| 2024/11/12 | 1,389 | 1,395 | 1,371 | 1,371 | 888,100 |
| 2024/11/11 | 1,379 | 1,391 | 1,361 | 1,374 | 821,200 |
| 2024/11/08 | 1,391 | 1,421 | 1,386 | 1,389 | 1,992,800 |
| 2024/11/07 | 1,390 | 1,482 | 1,303 | 1,421 | 5,562,400 |
| 2024/11/06 | 1,356 | 1,390 | 1,354 | 1,372 | 998,800 |
| 2024/11/05 | 1,328 | 1,369 | 1,322 | 1,357 | 1,025,900 |
| 2024/11/01 | 1,340 | 1,358 | 1,321 | 1,323 | 1,495,000 |
| 2024/10/31 | 1,343 | 1,365 | 1,341 | 1,362 | 918,000 |
| 2024/10/30 | 1,334 | 1,359 | 1,334 | 1,345 | 3,333,000 |
| 2024/10/29 | 1,334 | 1,340 | 1,325 | 1,334 | 741,300 |
| 2024/10/28 | 1,314 | 1,331 | 1,306 | 1,324 | 633,000 |
| 2024/10/25 | 1,326 | 1,327 | 1,306 | 1,314 | 624,100 |
| 2024/10/24 | 1,306 | 1,330 | 1,301 | 1,326 | 654,900 |
| 2024/10/23 | 1,316 | 1,330 | 1,316 | 1,319 | 451,700 |
| 2024/10/22 | 1,331 | 1,331 | 1,306 | 1,317 | 611,500 |
| 2024/10/21 | 1,330 | 1,344 | 1,325 | 1,331 | 930,600 |
| 2024/10/18 | 1,341 | 1,342 | 1,328 | 1,328 | 661,900 |
| 2024/10/17 | 1,334 | 1,334 | 1,323 | 1,329 | 625,300 |
| 2024/10/16 | 1,324 | 1,342 | 1,318 | 1,322 | 758,600 |