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
2021/12/30 790 798 785 795 441,900
2021/12/29 788 798 788 798 467,000
2021/12/28 787 793 786 791 485,600
2021/12/27 785 787 778 780 467,000
2021/12/24 799 800 787 789 542,400
2021/12/23 784 792 780 792 600,300
2021/12/22 779 782 775 777 659,800
2021/12/21 783 799 781 794 633,400
2021/12/20 787 789 776 776 774,000
2021/12/17 814 818 796 804 1,911,400
2021/12/16 810 814 807 809 598,000
2021/12/15 796 810 796 806 481,300
2021/12/14 790 802 790 800 986,100
2021/12/13 800 804 786 789 941,400
2021/12/10 802 807 796 799 865,600
2021/12/09 815 816 798 800 1,002,000
2021/12/08 836 836 824 825 766,600
2021/12/07 814 836 810 836 902,300
2021/12/06 808 814 804 811 733,800
2021/12/03 783 808 783 808 820,000
2021/12/02 783 790 779 781 959,600
2021/12/01 786 797 784 792 970,600
2021/11/30 790 806 782 783 1,717,800
2021/11/29 795 806 788 789 923,400
2021/11/26 825 829 810 810 751,900
2021/11/25 827 834 825 830 523,600
2021/11/24 832 845 826 827 497,300
2021/11/22 827 838 826 831 509,900
2021/11/19 818 834 817 831 1,079,800
2021/11/18 814 828 812 823 762,500
2021/11/17 820 823 812 817 656,700
2021/11/16 824 831 817 817 713,200
2021/11/15 832 841 821 822 716,800
2021/11/12 822 835 822 831 616,200
2021/11/11 818 828 816 824 626,900
2021/11/10 810 823 807 821 849,300
2021/11/09 841 841 806 808 1,283,900
2021/11/08 870 871 841 841 1,475,100
2021/11/05 878 897 847 867 3,216,500
2021/11/04 875 884 865 884 1,058,600
2021/11/02 869 873 861 861 690,100
2021/11/01 868 877 862 877 628,000
2021/10/29 850 856 842 854 867,200
2021/10/28 844 850 839 844 2,982,900
2021/10/27 849 857 839 845 1,080,000
2021/10/26 850 861 849 853 872,300
2021/10/25 860 869 844 848 1,192,900
2021/10/22 856 866 854 860 827,900
2021/10/21 868 881 868 870 780,400
2021/10/20 877 878 866 867 801,500
2021/10/19 874 876 869 872 682,400
2021/10/18 880 886 863 877 1,103,400
2021/10/15 879 891 876 888 706,600
2021/10/14 859 870 853 870 611,200
2021/10/13 872 875 864 864 614,000
2021/10/12 873 877 867 870 583,000
2021/10/11 873 874 863 870 646,100
2021/10/08 873 876 860 863 751,800
2021/10/07 856 864 851 858 971,900
2021/10/06 853 870 849 853 1,287,700
2021/10/05 840 849 835 841 829,800
2021/10/04 862 866 846 847 853,700
2021/10/01 863 865 844 848 905,000
2021/09/30 884 887 868 873 849,000
2021/09/29 876 880 869 880 1,083,700
2021/09/28 905 905 892 904 866,500
2021/09/27 905 908 897 901 506,000
2021/09/24 903 904 896 901 856,800
2021/09/22 889 895 882 882 623,500
2021/09/21 890 896 884 891 627,500
2021/09/17 909 914 904 910 907,200
2021/09/16 907 913 902 912 797,100
2021/09/15 912 913 898 898 1,019,300
2021/09/14 914 927 913 926 982,000
2021/09/13 900 915 895 915 737,300
2021/09/10 913 918 906 908 1,107,100
2021/09/09 917 923 908 911 824,900
2021/09/08 906 931 906 929 1,031,700
2021/09/07 905 913 900 909 959,800
2021/09/06 908 909 894 898 480,000
2021/09/03 887 896 884 893 702,100
2021/09/02 887 892 877 880 765,300
2021/09/01 886 893 885 891 478,700
2021/08/31 873 892 872 886 912,400
2021/08/30 876 886 876 883 689,300
2021/08/27 865 868 853 863 785,000
2021/08/26 863 873 863 867 402,300
2021/08/25 870 877 861 867 728,800
2021/08/24 865 876 863 869 720,000
2021/08/23 845 864 845 857 718,500
2021/08/20 869 874 851 852 1,121,900
2021/08/19 898 900 871 871 1,267,600
2021/08/18 903 917 900 913 1,019,200
2021/08/17 887 896 882 887 696,100
2021/08/16 890 893 880 883 535,500
2021/08/13 897 898 889 891 638,900
2021/08/12 902 914 900 904 942,600
2021/08/11 897 898 882 883 1,024,900
2021/08/10 878 888 874 882 1,026,400
2021/08/06 857 870 852 865 903,300
2021/08/05 870 870 845 855 1,994,900
2021/08/04 927 929 885 885 2,563,000
2021/08/03 925 958 922 949 1,987,300
2021/08/02 923 938 919 937 808,000
2021/07/30 915 918 905 908 1,720,400
2021/07/29 915 918 900 913 1,006,400
2021/07/28 910 921 907 916 682,100
2021/07/27 908 915 902 913 810,500
2021/07/26 879 898 879 893 880,800
2021/07/21 898 908 889 892 982,600
2021/07/20 884 886 878 878 757,300
2021/07/19 902 907 892 894 666,500
2021/07/16 902 915 902 910 535,700
2021/07/15 923 924 905 908 697,500
2021/07/14 926 934 921 921 732,400
2021/07/13 935 941 932 938 572,200
2021/07/12 934 938 922 928 821,200
2021/07/09 902 914 893 912 1,260,900
2021/07/08 915 932 910 922 1,273,800
2021/07/07 914 919 906 912 991,900
2021/07/06 951 955 931 933 1,176,200
2021/07/05 915 939 913 936 956,300
2021/07/02 919 926 916 924 702,700
2021/07/01 920 925 906 908 896,100
2021/06/30 920 926 914 914 1,023,000
2021/06/29 910 912 905 908 714,100
2021/06/28 919 931 918 930 754,000
2021/06/25 925 935 917 918 1,134,800
2021/06/24 896 914 892 910 831,600
2021/06/23 902 912 897 898 623,600
2021/06/22 905 912 895 910 1,131,300
2021/06/21 876 878 866 873 996,700
2021/06/18 901 905 891 891 1,080,100
2021/06/17 905 912 903 906 787,200
2021/06/16 899 913 897 904 659,000
2021/06/15 904 910 895 895 688,000
2021/06/14 913 914 906 906 580,000
2021/06/11 912 912 901 905 906,400
2021/06/10 914 914 904 910 635,100
2021/06/09 916 923 913 913 535,700
2021/06/08 916 924 912 916 786,700
2021/06/07 928 928 914 921 918,100
2021/06/04 915 918 909 916 919,500
2021/06/03 889 904 889 902 607,700
2021/06/02 882 905 880 900 1,209,300
2021/06/01 871 875 864 871 603,800
2021/05/31 885 887 869 871 822,800
2021/05/28 878 885 874 883 862,200
2021/05/27 870 875 859 863 2,107,000
2021/05/26 858 875 856 870 1,009,400
2021/05/25 874 875 861 869 992,900
2021/05/24 861 889 861 880 692,100
2021/05/21 851 871 848 863 1,001,700
2021/05/20 849 858 848 852 1,328,400
2021/05/19 860 862 847 849 1,135,800
2021/05/18 849 873 848 870 1,087,300
2021/05/17 884 886 861 864 870,400
2021/05/14 879 889 874 878 1,223,300
2021/05/13 891 895 871 871 1,960,900
2021/05/12 880 928 855 909 3,434,800
2021/05/11 892 899 877 881 771,400
2021/05/10 888 899 887 896 744,900
2021/05/07 874 891 872 886 1,146,700
2021/05/06 853 870 853 865 1,065,100
2021/04/30 839 847 836 845 1,077,400
2021/04/28 837 839 827 830 1,234,600
2021/04/27 834 839 827 836 605,500
2021/04/26 840 842 831 834 452,200
2021/04/23 837 839 833 834 751,200
2021/04/22 852 858 837 844 1,123,100
2021/04/21 851 852 836 841 1,355,400
2021/04/20 886 886 866 866 1,061,800
2021/04/19 891 899 888 896 796,600
2021/04/16 892 895 887 895 655,600
2021/04/15 896 900 890 890 742,900
2021/04/14 890 896 885 896 1,853,300
2021/04/13 885 896 881 887 1,217,100
2021/04/12 885 885 873 880 1,167,500
2021/04/09 889 894 873 875 1,374,700
2021/04/08 875 883 871 880 1,532,300
2021/04/07 863 879 861 878 1,165,900
2021/04/06 870 871 850 860 1,298,400
2021/04/05 854 860 846 859 853,800
2021/04/02 855 860 849 853 955,500
2021/04/01 856 860 843 846 990,100
2021/03/31 855 862 849 852 1,117,800
2021/03/30 866 871 852 861 923,200
2021/03/29 901 906 874 887 1,343,800
2021/03/26 895 899 884 886 1,518,200
2021/03/25 868 886 865 876 1,570,400
2021/03/24 862 867 846 850 1,465,000
2021/03/23 892 893 870 871 1,424,500
2021/03/22 891 893 885 890 1,125,800
2021/03/19 880 897 876 896 1,945,200
2021/03/18 873 877 869 875 1,438,800
2021/03/17 862 869 852 868 1,229,100
2021/03/16 860 865 856 862 978,000
2021/03/15 852 858 848 857 843,400
2021/03/12 837 844 832 841 1,469,100
2021/03/11 826 837 824 833 1,197,600
2021/03/10 829 832 815 820 2,264,300
2021/03/09 836 838 822 832 1,634,600
2021/03/08 838 846 830 837 1,338,000
2021/03/05 816 823 806 823 1,482,000
2021/03/04 808 821 803 815 1,379,400
2021/03/03 793 811 786 811 1,457,400
2021/03/02 793 801 781 788 2,075,000
2021/03/01 797 804 793 798 1,407,000
2021/02/26 794 805 780 780 2,376,200
2021/02/25 798 798 788 795 1,837,700
2021/02/24 790 792 774 780 3,042,600
2021/02/22 791 798 772 775 2,917,300
2021/02/19 822 826 795 804 2,858,800
2021/02/18 852 859 830 830 1,704,700
2021/02/17 840 856 840 852 584,400
2021/02/16 858 860 841 842 952,900
2021/02/15 852 862 851 859 832,400
2021/02/12 848 852 841 849 1,537,800
2021/02/10 826 839 823 834 1,160,600
2021/02/09 843 847 828 833 1,467,500
2021/02/08 839 850 834 838 1,212,100
2021/02/05 851 863 830 831 1,942,200
2021/02/04 870 895 863 863 2,350,800
2021/02/03 834 875 832 868 3,469,900
2021/02/02 799 820 796 819 1,583,300
2021/02/01 792 808 791 794 1,174,400
2021/01/29 787 802 784 795 2,131,600
2021/01/28 782 793 778 787 3,452,300
2021/01/27 789 798 785 789 1,215,500
2021/01/26 792 793 784 790 1,387,200
2021/01/25 785 794 778 793 1,299,500
2021/01/22 770 780 766 779 1,067,600
2021/01/21 788 788 775 780 1,305,300
2021/01/20 768 781 766 780 1,332,900
2021/01/19 770 772 759 762 1,054,000
2021/01/18 766 774 760 764 1,160,400
2021/01/15 790 793 776 776 1,160,000
2021/01/14 785 794 780 789 1,159,000
2021/01/13 780 790 773 785 1,033,200
2021/01/12 765 780 764 779 1,140,700
2021/01/08 753 765 751 760 1,134,100
2021/01/07 749 758 745 750 1,350,000
2021/01/06 730 738 729 734 791,900
2021/01/05 735 741 726 727 1,424,400
2021/01/04 762 762 735 746 1,213,800

このページの先頭へ