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
2020/12/30 762 762 745 753 886,100
2020/12/29 749 764 746 759 1,138,100
2020/12/28 746 756 741 743 1,459,600
2020/12/25 749 758 747 754 1,296,800
2020/12/24 735 747 728 734 1,188,500
2020/12/23 745 745 722 723 1,102,600
2020/12/22 740 746 729 732 873,000
2020/12/21 752 756 741 751 1,130,500
2020/12/18 738 749 737 742 1,418,200
2020/12/17 761 763 746 746 1,938,700
2020/12/16 751 761 749 753 2,039,300
2020/12/15 730 748 726 742 2,805,800
2020/12/14 719 728 718 722 1,164,900
2020/12/11 722 724 706 715 1,627,300
2020/12/10 731 735 718 720 2,091,200
2020/12/09 708 728 706 728 2,319,500
2020/12/08 710 714 702 702 2,940,700
2020/12/07 725 728 714 715 2,114,600
2020/12/04 721 731 713 719 2,588,600
2020/12/03 714 735 714 733 3,962,500
2020/12/02 730 743 723 725 2,924,200
2020/12/01 721 740 721 736 3,340,300
2020/11/30 764 770 720 734 21,466,300
2020/11/27 770 778 762 775 2,889,100
2020/11/26 763 772 757 767 2,294,800
2020/11/25 790 795 766 768 2,910,200
2020/11/24 786 793 778 780 3,344,600
2020/11/20 781 796 780 791 1,903,600
2020/11/19 791 796 779 792 2,418,300
2020/11/18 798 798 782 792 2,200,800
2020/11/17 779 789 772 785 2,326,500
2020/11/16 758 767 754 760 2,505,800
2020/11/13 765 767 747 750 1,777,500
2020/11/12 765 775 754 761 1,533,000
2020/11/11 811 815 772 780 2,803,500
2020/11/10 810 825 787 799 3,081,500
2020/11/09 780 781 761 766 2,412,500
2020/11/06 757 798 746 781 3,088,300
2020/11/05 758 761 744 758 2,300,600
2020/11/04 799 805 779 782 1,770,100
2020/11/02 759 781 759 776 1,768,400
2020/10/30 762 768 739 744 1,420,000
2020/10/29 739 766 738 763 2,169,200
2020/10/28 760 764 744 749 1,471,600
2020/10/27 781 781 768 768 1,254,000
2020/10/26 778 790 777 789 874,600
2020/10/23 796 798 785 787 1,229,200
2020/10/22 797 799 782 785 1,050,800
2020/10/21 790 802 788 802 1,293,300
2020/10/20 780 789 775 779 1,138,700
2020/10/19 777 788 775 788 1,291,200
2020/10/16 773 780 769 770 1,218,400
2020/10/15 791 794 779 784 1,624,500
2020/10/14 788 788 771 788 1,513,000
2020/10/13 800 804 791 801 1,108,700
2020/10/12 800 804 795 804 1,247,200
2020/10/09 809 809 793 800 1,834,700
2020/10/08 808 808 796 801 1,249,600
2020/10/07 791 810 789 806 1,439,900
2020/10/06 786 796 782 789 1,334,300
2020/10/05 768 783 762 775 1,085,600
2020/10/02 748 768 744 750 2,202,400
2020/09/30 785 790 756 757 1,833,000
2020/09/29 800 802 782 790 1,413,000
2020/09/28 793 802 785 802 1,329,200
2020/09/25 806 806 782 787 1,379,500
2020/09/24 801 811 792 792 1,108,300
2020/09/23 815 818 809 811 1,422,900
2020/09/18 820 824 815 823 1,673,100
2020/09/17 808 817 797 815 1,864,000
2020/09/16 820 820 798 798 2,150,200
2020/09/15 839 839 826 829 1,819,900
2020/09/14 833 852 832 844 1,531,900
2020/09/11 819 826 815 822 1,438,900
2020/09/10 805 821 803 820 1,290,300
2020/09/09 783 801 781 801 1,783,500
2020/09/08 795 796 785 795 1,029,400
2020/09/07 782 794 780 787 1,266,700
2020/09/04 775 786 773 780 1,480,500
2020/09/03 785 790 781 785 1,548,200
2020/09/02 775 778 767 770 1,560,200
2020/09/01 761 773 761 770 1,593,300
2020/08/31 766 772 761 770 2,964,800
2020/08/28 760 763 748 754 2,642,500
2020/08/27 759 764 756 760 2,359,800
2020/08/26 745 752 743 750 1,619,700
2020/08/25 745 752 741 744 2,607,200
2020/08/24 738 744 732 739 2,697,000
2020/08/21 722 732 719 730 3,384,900
2020/08/20 720 727 716 721 1,939,000
2020/08/19 715 722 712 720 2,472,700
2020/08/18 713 722 710 720 8,920,100
2020/08/17 732 739 712 712 7,157,300
2020/08/14 768 768 735 737 2,841,100
2020/08/13 772 784 765 772 2,064,100
2020/08/12 750 772 749 772 2,073,000
2020/08/11 745 764 742 750 1,663,000
2020/08/07 740 750 738 750 1,107,900
2020/08/06 743 752 739 741 1,087,200
2020/08/05 729 747 716 747 1,165,100
2020/08/04 713 731 710 731 1,001,500
2020/08/03 696 717 681 699 1,767,300
2020/07/31 733 751 691 702 3,123,600
2020/07/30 763 767 748 748 768,200
2020/07/29 770 772 761 763 867,500
2020/07/28 794 798 781 786 863,200
2020/07/27 790 797 778 797 1,317,400
2020/07/22 802 821 797 798 1,750,100
2020/07/21 816 818 782 795 2,052,800
2020/07/20 796 804 787 804 1,036,800
2020/07/17 801 803 788 797 1,004,700
2020/07/16 805 815 800 802 1,001,200
2020/07/15 799 809 791 803 1,048,600
2020/07/14 787 797 782 790 937,000
2020/07/13 778 799 776 796 843,300
2020/07/10 785 788 763 764 1,201,700
2020/07/09 777 780 768 777 1,372,900
2020/07/08 793 805 790 790 1,381,600
2020/07/07 797 799 786 799 1,630,300
2020/07/06 792 808 792 805 942,900
2020/07/03 806 809 783 794 1,070,000
2020/07/02 808 810 787 803 1,922,900
2020/07/01 838 844 808 812 1,158,400
2020/06/30 827 842 820 833 1,300,000
2020/06/29 810 824 805 816 1,554,900
2020/06/26 827 828 816 822 1,144,600
2020/06/25 825 833 812 817 1,502,800
2020/06/24 847 851 841 843 1,021,400
2020/06/23 855 868 851 856 1,214,600
2020/06/22 855 865 852 855 1,011,300
2020/06/19 855 860 840 852 2,172,000
2020/06/18 840 864 838 854 1,196,700
2020/06/17 865 873 836 840 1,446,100
2020/06/16 811 856 807 854 2,499,800
2020/06/15 830 840 814 814 2,001,900
2020/06/12 825 857 824 855 2,612,100
2020/06/11 904 910 881 885 2,437,300
2020/06/10 925 931 924 925 1,256,200
2020/06/09 926 940 922 936 1,393,300
2020/06/08 943 947 924 933 1,337,300
2020/06/05 923 938 922 937 1,318,600
2020/06/04 937 943 908 922 1,325,500
2020/06/03 939 947 933 937 1,425,300
2020/06/02 898 931 898 928 1,308,500
2020/06/01 905 910 897 901 1,487,900
2020/05/29 938 942 912 912 2,489,400
2020/05/28 982 995 942 952 2,470,400
2020/05/27 963 1,010 950 1,000 2,252,100
2020/05/26 933 976 931 971 1,361,600
2020/05/25 916 930 913 921 1,107,900
2020/05/22 912 922 893 895 1,268,300
2020/05/21 906 913 902 907 1,229,100
2020/05/20 893 905 886 896 1,280,000
2020/05/19 891 902 888 893 1,244,900
2020/05/18 870 874 861 869 1,098,200
2020/05/15 865 872 855 860 1,415,800
2020/05/14 870 872 858 860 1,229,000
2020/05/13 862 885 861 881 1,512,000
2020/05/12 888 892 870 887 1,314,200
2020/05/11 871 891 869 887 1,275,900
2020/05/08 873 878 858 865 1,544,800
2020/05/07 842 855 832 849 1,781,500
2020/05/01 861 862 843 848 947,800
2020/04/30 884 893 876 876 1,332,500
2020/04/28 847 860 844 859 1,894,300
2020/04/27 830 850 828 847 938,500
2020/04/24 821 822 812 821 1,242,300
2020/04/23 808 831 807 826 1,095,100
2020/04/22 795 805 784 801 1,157,400
2020/04/21 798 806 793 804 1,281,400
2020/04/20 802 810 799 804 735,100
2020/04/17 795 828 794 813 1,006,000
2020/04/16 779 794 777 790 880,700
2020/04/15 797 802 785 793 1,196,500
2020/04/14 801 820 794 809 1,131,400
2020/04/13 799 801 786 786 637,800
2020/04/10 799 803 778 799 1,170,900
2020/04/09 799 806 776 790 948,300
2020/04/08 788 807 782 797 1,225,100
2020/04/07 749 786 749 780 1,374,500
2020/04/06 716 753 709 748 1,293,700
2020/04/03 715 734 715 727 913,600
2020/04/02 727 740 718 719 1,252,600
2020/04/01 761 779 737 742 1,250,800
2020/03/31 818 827 783 789 1,340,400
2020/03/30 813 823 770 822 1,407,700
2020/03/27 832 834 801 831 1,425,000
2020/03/26 785 796 768 787 1,289,100
2020/03/25 800 809 776 795 2,032,500
2020/03/24 732 765 721 765 1,809,500
2020/03/23 712 731 694 723 2,210,700
2020/03/19 721 730 694 701 2,725,000
2020/03/18 718 727 685 686 2,488,100
2020/03/17 695 727 677 706 2,722,300
2020/03/16 741 744 694 700 2,238,900
2020/03/13 706 729 683 711 2,722,500
2020/03/12 784 786 751 766 1,820,800
2020/03/11 818 831 809 810 1,453,300
2020/03/10 810 822 787 815 1,656,400
2020/03/09 832 838 819 825 1,902,900
2020/03/06 875 878 859 862 1,626,900
2020/03/05 896 901 882 889 2,018,300
2020/03/04 889 901 881 896 1,518,900
2020/03/03 900 905 886 891 2,531,500
2020/03/02 901 913 886 908 2,911,900
2020/02/28 929 941 926 931 2,037,400
2020/02/27 955 957 944 951 1,270,600
2020/02/26 941 969 939 965 1,727,400
2020/02/25 944 970 944 956 1,321,600
2020/02/21 1,003 1,011 988 989 1,602,900
2020/02/20 1,012 1,019 997 1,003 1,263,300
2020/02/19 1,017 1,022 1,004 1,004 785,400
2020/02/18 1,027 1,027 1,011 1,014 884,500
2020/02/17 1,025 1,041 1,016 1,038 957,000
2020/02/14 1,015 1,034 1,010 1,033 1,246,900
2020/02/13 1,020 1,032 1,016 1,025 1,073,800
2020/02/12 1,010 1,024 988 1,023 2,195,100
2020/02/10 1,032 1,039 1,011 1,014 2,170,100
2020/02/07 1,047 1,061 1,044 1,048 1,508,700
2020/02/06 1,026 1,073 1,025 1,047 3,047,400
2020/02/05 1,059 1,063 1,009 1,012 2,790,600
2020/02/04 1,037 1,053 1,030 1,051 1,642,300
2020/02/03 1,032 1,051 1,028 1,043 1,484,100
2020/01/31 1,050 1,062 1,047 1,049 1,816,300
2020/01/30 1,056 1,059 1,036 1,045 987,400
2020/01/29 1,047 1,057 1,040 1,055 1,361,700
2020/01/28 1,025 1,051 1,022 1,044 2,138,600
2020/01/27 1,039 1,045 1,029 1,033 1,648,600
2020/01/24 1,062 1,062 1,044 1,047 999,100
2020/01/23 1,075 1,082 1,059 1,061 1,752,400
2020/01/22 1,067 1,077 1,062 1,075 1,207,100
2020/01/21 1,065 1,076 1,062 1,065 1,155,700
2020/01/20 1,064 1,069 1,055 1,065 1,096,400
2020/01/17 1,045 1,059 1,042 1,056 1,334,500
2020/01/16 1,040 1,047 1,032 1,040 1,438,600
2020/01/15 1,034 1,039 1,019 1,027 1,051,500
2020/01/14 1,029 1,037 1,027 1,032 971,800
2020/01/10 1,014 1,028 1,013 1,026 1,385,700
2020/01/09 1,019 1,025 1,011 1,017 1,272,000
2020/01/08 1,011 1,012 997 1,002 1,673,600
2020/01/07 1,029 1,041 1,022 1,033 1,081,800
2020/01/06 1,027 1,037 1,023 1,033 1,557,700

このページの先頭へ