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
2019/12/30 1,042 1,051 1,037 1,049 992,900
2019/12/27 1,061 1,061 1,051 1,054 1,175,100
2019/12/26 1,052 1,061 1,048 1,055 688,000
2019/12/25 1,060 1,060 1,043 1,048 577,300
2019/12/24 1,062 1,065 1,056 1,061 539,800
2019/12/23 1,057 1,059 1,048 1,057 1,161,900
2019/12/20 1,057 1,066 1,053 1,053 2,130,900
2019/12/19 1,058 1,060 1,039 1,047 2,021,600
2019/12/18 1,074 1,075 1,062 1,062 1,158,100
2019/12/17 1,079 1,087 1,073 1,075 1,431,100
2019/12/16 1,074 1,079 1,068 1,071 1,226,600
2019/12/13 1,079 1,084 1,073 1,079 2,354,300
2019/12/12 1,055 1,065 1,052 1,058 1,587,600
2019/12/11 1,083 1,086 1,071 1,073 1,222,900
2019/12/10 1,091 1,095 1,085 1,087 930,500
2019/12/09 1,087 1,094 1,080 1,089 1,052,400
2019/12/06 1,086 1,086 1,071 1,075 903,900
2019/12/05 1,074 1,083 1,068 1,071 1,521,600
2019/12/04 1,078 1,078 1,064 1,065 1,461,200
2019/12/03 1,072 1,085 1,070 1,082 1,092,500
2019/12/02 1,085 1,097 1,084 1,090 750,400
2019/11/29 1,075 1,081 1,069 1,076 1,887,400
2019/11/28 1,095 1,098 1,078 1,080 993,600
2019/11/27 1,097 1,099 1,087 1,088 1,360,700
2019/11/26 1,117 1,117 1,088 1,098 1,965,200
2019/11/25 1,118 1,119 1,103 1,105 741,000
2019/11/22 1,099 1,110 1,094 1,099 1,429,700
2019/11/21 1,082 1,094 1,065 1,092 1,298,900
2019/11/20 1,099 1,108 1,083 1,084 1,879,200
2019/11/19 1,107 1,109 1,098 1,098 1,311,900
2019/11/18 1,121 1,122 1,102 1,106 1,057,600
2019/11/15 1,118 1,135 1,108 1,128 1,464,900
2019/11/14 1,130 1,132 1,112 1,112 967,000
2019/11/13 1,148 1,153 1,138 1,141 1,058,900
2019/11/12 1,127 1,144 1,125 1,144 775,500
2019/11/11 1,147 1,150 1,124 1,134 1,200,700
2019/11/08 1,138 1,144 1,108 1,131 1,754,300
2019/11/07 1,099 1,119 1,089 1,117 1,646,500
2019/11/06 1,111 1,122 1,091 1,109 2,106,200
2019/11/05 1,065 1,098 1,062 1,094 3,062,400
2019/11/01 972 1,043 967 1,035 3,567,200
2019/10/31 971 976 967 976 2,090,900
2019/10/30 982 984 971 980 2,826,100
2019/10/29 973 984 969 982 1,428,100
2019/10/28 959 966 955 960 910,200
2019/10/25 957 960 947 957 1,198,500
2019/10/24 958 959 952 955 674,700
2019/10/23 950 958 937 956 883,000
2019/10/21 948 949 936 939 708,700
2019/10/18 936 942 928 937 1,269,300
2019/10/17 943 945 932 935 820,300
2019/10/16 946 956 933 938 1,046,600
2019/10/15 938 943 935 937 917,500
2019/10/11 935 937 928 930 986,800
2019/10/10 913 923 903 923 1,209,300
2019/10/09 907 908 896 905 1,279,700
2019/10/08 912 922 911 916 1,066,800
2019/10/07 903 910 899 907 1,357,700
2019/10/04 901 902 890 898 1,387,500
2019/10/03 892 906 889 900 1,414,300
2019/10/02 915 924 912 919 1,609,400
2019/10/01 920 931 920 928 1,079,000
2019/09/30 904 918 902 913 1,870,900
2019/09/27 909 917 900 912 2,299,400
2019/09/26 932 940 917 922 1,453,700
2019/09/25 923 923 911 917 1,261,900
2019/09/24 909 918 906 913 1,161,300
2019/09/20 915 920 901 908 1,819,700
2019/09/19 900 913 894 907 1,600,200
2019/09/18 898 901 885 893 1,178,300
2019/09/17 910 910 890 905 1,322,600
2019/09/13 910 912 890 906 1,854,400
2019/09/12 910 913 889 896 1,430,900
2019/09/11 889 897 885 890 1,585,800
2019/09/10 860 875 856 874 904,100
2019/09/09 839 848 838 848 945,500
2019/09/06 846 848 839 842 793,400
2019/09/05 829 849 827 841 811,400
2019/09/04 819 823 809 818 1,118,100
2019/09/03 824 833 824 827 828,600
2019/09/02 831 833 815 822 948,600
2019/08/30 824 828 817 821 1,211,300
2019/08/29 810 818 805 814 1,122,500
2019/08/28 799 808 798 801 1,370,900
2019/08/27 788 802 787 800 1,994,800
2019/08/26 772 783 771 779 902,800
2019/08/23 802 808 800 805 1,316,000
2019/08/22 798 798 789 795 841,800
2019/08/21 795 806 795 800 1,212,400
2019/08/20 792 819 792 817 1,315,100
2019/08/19 814 822 804 813 1,059,700
2019/08/16 794 805 792 802 1,070,600
2019/08/15 796 806 787 804 2,093,200
2019/08/14 823 833 819 825 1,428,200
2019/08/13 822 824 806 815 1,222,200
2019/08/09 833 842 823 830 1,033,600
2019/08/08 843 843 815 830 1,600,100
2019/08/07 862 863 838 843 1,822,800
2019/08/06 851 880 849 876 1,384,100
2019/08/05 885 890 867 878 1,058,800
2019/08/02 892 905 889 896 1,928,000
2019/08/01 901 934 882 922 1,942,900
2019/07/31 925 941 923 926 1,989,600
2019/07/30 914 934 914 929 2,584,600
2019/07/29 927 934 920 928 1,621,300
2019/07/26 945 950 933 936 1,257,200
2019/07/25 954 964 952 956 2,077,500
2019/07/24 948 957 944 945 1,149,500
2019/07/23 921 940 915 940 1,114,000
2019/07/22 922 934 920 925 782,700
2019/07/19 893 925 892 922 923,000
2019/07/18 925 930 897 899 1,098,900
2019/07/17 931 948 928 933 1,058,200
2019/07/16 941 950 933 937 931,000
2019/07/12 942 948 938 946 945,800
2019/07/11 931 953 930 947 1,356,200
2019/07/10 928 939 921 934 1,786,800
2019/07/09 964 965 944 951 957,100
2019/07/08 972 977 961 964 823,300
2019/07/05 983 989 979 981 952,000
2019/07/04 954 979 954 971 1,451,400
2019/07/03 965 965 945 951 1,319,700
2019/07/02 985 989 970 984 1,176,300
2019/07/01 966 990 963 986 1,127,400
2019/06/28 965 968 949 958 1,511,000
2019/06/27 951 974 950 972 963,500
2019/06/26 958 971 953 963 715,000
2019/06/25 975 979 966 966 728,800
2019/06/24 989 990 973 973 665,300
2019/06/21 967 994 959 989 2,320,100
2019/06/20 983 983 969 973 915,100
2019/06/19 958 977 952 974 1,445,900
2019/06/18 951 957 947 950 1,280,200
2019/06/17 968 968 948 957 1,188,400
2019/06/14 975 981 967 971 1,275,900
2019/06/13 981 986 966 975 1,089,600
2019/06/12 1,001 1,001 989 995 946,800
2019/06/11 985 998 982 997 1,051,100
2019/06/10 990 994 985 985 1,264,000
2019/06/07 975 981 963 965 1,157,700
2019/06/06 968 982 962 966 1,181,600
2019/06/05 966 974 961 968 1,206,400
2019/06/04 932 950 926 946 1,152,300
2019/06/03 911 926 906 920 957,200
2019/05/31 942 947 923 925 1,169,500
2019/05/30 930 949 928 946 831,900
2019/05/29 948 953 931 945 800,800
2019/05/28 947 957 946 957 976,400
2019/05/27 952 960 946 948 633,900
2019/05/24 934 955 932 950 912,000
2019/05/23 946 950 940 943 1,146,600
2019/05/22 980 982 960 961 1,234,900
2019/05/21 956 968 954 965 1,071,800
2019/05/20 961 970 950 958 874,500
2019/05/17 960 966 947 958 1,419,700
2019/05/16 973 978 957 964 1,151,900
2019/05/15 966 978 962 977 1,963,800
2019/05/14 930 953 923 953 1,689,100
2019/05/13 971 973 934 940 2,351,500
2019/05/10 1,050 1,050 922 943 4,583,400
2019/05/09 1,170 1,177 1,044 1,058 3,476,900
2019/05/08 1,204 1,214 1,193 1,193 1,074,300
2019/05/07 1,241 1,244 1,222 1,229 1,078,300
2019/04/26 1,230 1,246 1,224 1,242 818,500
2019/04/25 1,232 1,255 1,227 1,241 2,382,200
2019/04/24 1,273 1,285 1,254 1,256 2,325,700
2019/04/23 1,254 1,259 1,240 1,247 665,500
2019/04/22 1,240 1,250 1,235 1,248 730,000
2019/04/19 1,257 1,257 1,245 1,245 703,800
2019/04/18 1,259 1,269 1,245 1,245 1,384,000
2019/04/17 1,260 1,273 1,256 1,267 800,900
2019/04/16 1,258 1,262 1,249 1,253 1,058,100
2019/04/15 1,269 1,278 1,262 1,270 1,021,600
2019/04/12 1,254 1,255 1,241 1,241 979,300
2019/04/11 1,243 1,254 1,240 1,246 729,600
2019/04/10 1,246 1,258 1,241 1,254 1,520,400
2019/04/09 1,256 1,264 1,248 1,255 827,000
2019/04/08 1,275 1,278 1,259 1,260 898,600
2019/04/05 1,257 1,279 1,257 1,275 895,700
2019/04/04 1,251 1,256 1,244 1,249 693,500
2019/04/03 1,230 1,251 1,230 1,251 1,008,100
2019/04/02 1,237 1,237 1,221 1,224 931,200
2019/04/01 1,219 1,237 1,213 1,227 1,230,300
2019/03/29 1,215 1,217 1,194 1,202 1,578,200
2019/03/28 1,186 1,187 1,162 1,176 1,340,600
2019/03/27 1,184 1,189 1,169 1,187 903,900
2019/03/26 1,180 1,195 1,174 1,193 1,052,800
2019/03/25 1,174 1,178 1,158 1,167 911,400
2019/03/22 1,195 1,210 1,180 1,193 1,234,800
2019/03/20 1,180 1,195 1,180 1,192 786,700
2019/03/19 1,188 1,197 1,177 1,180 1,090,000
2019/03/18 1,181 1,186 1,170 1,182 936,400
2019/03/15 1,162 1,182 1,159 1,174 1,548,200
2019/03/14 1,168 1,170 1,153 1,153 1,015,200
2019/03/13 1,163 1,171 1,155 1,165 1,015,900
2019/03/12 1,157 1,172 1,155 1,162 1,054,000
2019/03/11 1,144 1,151 1,142 1,148 882,700
2019/03/08 1,145 1,152 1,137 1,137 968,400
2019/03/07 1,160 1,166 1,152 1,156 1,105,200
2019/03/06 1,171 1,182 1,162 1,163 1,428,900
2019/03/05 1,176 1,180 1,166 1,177 789,200
2019/03/04 1,174 1,182 1,172 1,180 675,400
2019/03/01 1,172 1,179 1,165 1,168 934,800
2019/02/28 1,179 1,180 1,163 1,172 1,287,000
2019/02/27 1,178 1,185 1,169 1,180 1,277,600
2019/02/26 1,160 1,173 1,155 1,165 1,242,800
2019/02/25 1,165 1,166 1,146 1,154 1,028,400
2019/02/22 1,174 1,192 1,151 1,158 2,168,600
2019/02/21 1,157 1,162 1,144 1,155 1,315,100
2019/02/20 1,150 1,156 1,142 1,149 1,066,700
2019/02/19 1,134 1,155 1,131 1,146 1,016,000
2019/02/18 1,127 1,134 1,118 1,131 1,032,800
2019/02/15 1,101 1,117 1,099 1,105 872,900
2019/02/14 1,098 1,117 1,097 1,111 1,759,900
2019/02/13 1,091 1,108 1,080 1,108 1,818,800
2019/02/12 1,073 1,095 1,067 1,085 1,476,800
2019/02/08 1,057 1,064 1,046 1,059 1,399,300
2019/02/07 1,082 1,085 1,061 1,067 1,491,800
2019/02/06 1,109 1,110 1,085 1,090 1,367,400
2019/02/05 1,104 1,119 1,098 1,115 1,192,200
2019/02/04 1,122 1,131 1,088 1,095 2,491,000
2019/02/01 1,134 1,181 1,113 1,151 2,311,000
2019/01/31 1,146 1,147 1,133 1,140 824,400
2019/01/30 1,128 1,138 1,124 1,127 883,500
2019/01/29 1,122 1,138 1,110 1,136 1,412,100
2019/01/28 1,126 1,135 1,116 1,122 1,318,100
2019/01/25 1,151 1,153 1,136 1,143 785,100
2019/01/24 1,118 1,139 1,111 1,137 1,416,600
2019/01/23 1,104 1,122 1,102 1,112 1,066,200
2019/01/22 1,143 1,146 1,110 1,114 1,041,300
2019/01/21 1,140 1,151 1,140 1,146 644,100
2019/01/18 1,149 1,150 1,131 1,133 1,031,700
2019/01/17 1,122 1,129 1,110 1,128 1,611,300
2019/01/16 1,118 1,122 1,109 1,110 1,828,800
2019/01/15 1,118 1,134 1,114 1,126 1,129,000
2019/01/11 1,127 1,143 1,126 1,136 851,800
2019/01/10 1,117 1,140 1,117 1,127 1,567,500
2019/01/09 1,139 1,144 1,128 1,136 1,539,800
2019/01/08 1,136 1,150 1,129 1,134 1,116,800
2019/01/07 1,131 1,151 1,131 1,136 1,130,300
2019/01/04 1,101 1,111 1,084 1,097 1,597,000

このページの先頭へ