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
2022/12/30 956 965 955 955 383,200
2022/12/29 953 958 945 955 371,000
2022/12/28 958 959 950 959 429,100
2022/12/27 965 970 953 955 441,700
2022/12/26 943 960 940 959 548,700
2022/12/23 945 946 936 940 1,035,500
2022/12/22 950 958 949 956 1,041,100
2022/12/21 973 973 947 950 1,791,500
2022/12/20 991 1,000 969 977 972,200
2022/12/19 983 988 976 979 1,270,200
2022/12/16 1,009 1,009 995 995 1,170,600
2022/12/15 1,004 1,018 998 1,015 834,500
2022/12/14 1,008 1,014 1,002 1,005 718,000
2022/12/13 1,010 1,018 1,009 1,009 1,021,700
2022/12/12 1,014 1,018 1,006 1,008 848,100
2022/12/09 1,009 1,026 1,009 1,010 1,112,400
2022/12/08 1,012 1,018 1,002 1,016 896,000
2022/12/07 1,002 1,028 1,001 1,020 1,527,100
2022/12/06 1,006 1,017 994 1,011 1,293,900
2022/12/05 1,003 1,014 992 1,006 1,505,000
2022/12/02 980 983 970 977 1,009,900
2022/12/01 986 998 982 992 982,100
2022/11/30 998 1,008 993 998 1,286,200
2022/11/29 997 997 986 996 767,300
2022/11/28 1,016 1,023 1,001 1,003 541,600
2022/11/25 1,016 1,016 1,003 1,013 548,500
2022/11/24 1,003 1,017 1,001 1,010 765,700
2022/11/22 992 1,010 992 999 1,007,200
2022/11/21 971 987 969 983 813,700
2022/11/18 973 975 959 964 800,500
2022/11/17 954 971 952 970 675,400
2022/11/16 958 967 953 958 719,700
2022/11/15 954 969 949 969 596,000
2022/11/14 965 971 953 954 656,400
2022/11/11 976 978 958 970 949,400
2022/11/10 979 992 968 970 1,414,000
2022/11/09 963 1,002 952 982 2,041,600
2022/11/08 930 937 921 935 1,143,600
2022/11/07 950 950 929 933 1,083,900
2022/11/04 929 954 925 944 2,109,100
2022/11/02 858 949 853 932 4,366,400
2022/11/01 860 861 853 853 692,400
2022/10/31 844 849 841 848 608,100
2022/10/28 838 842 834 836 824,100
2022/10/27 843 847 835 842 544,700
2022/10/26 847 856 841 847 405,000
2022/10/25 846 849 840 842 459,600
2022/10/24 828 849 826 840 747,500
2022/10/21 856 858 837 837 664,300
2022/10/20 855 859 841 843 588,700
2022/10/19 839 852 839 851 421,900
2022/10/18 853 856 843 846 470,900
2022/10/17 840 851 839 849 445,400
2022/10/14 843 854 831 848 853,000
2022/10/13 832 835 822 825 587,600
2022/10/12 845 849 836 838 579,500
2022/10/11 852 860 848 849 632,900
2022/10/07 859 865 854 859 701,200
2022/10/06 872 878 868 871 720,700
2022/10/05 880 883 871 872 805,400
2022/10/04 858 875 854 873 915,700
2022/10/03 849 864 844 848 1,126,900
2022/09/30 855 857 845 851 1,000,000
2022/09/29 847 854 838 852 1,232,900
2022/09/28 861 868 853 861 1,219,500
2022/09/27 870 878 864 871 773,400
2022/09/26 881 886 863 863 1,178,000
2022/09/22 887 899 885 895 721,300
2022/09/21 890 897 886 890 476,000
2022/09/20 898 907 896 900 437,200
2022/09/16 890 899 886 886 666,000
2022/09/15 899 905 897 899 1,042,700
2022/09/14 902 906 896 902 868,900
2022/09/13 910 920 907 917 449,000
2022/09/12 933 933 908 914 628,400
2022/09/09 920 930 918 929 928,300
2022/09/08 895 921 894 918 1,442,000
2022/09/07 876 880 869 879 687,700
2022/09/06 888 893 878 880 896,000
2022/09/05 870 877 868 873 895,300
2022/09/02 865 870 854 870 871,100
2022/09/01 884 889 868 870 985,600
2022/08/31 870 879 868 878 604,200
2022/08/30 888 889 879 885 307,500
2022/08/29 863 881 859 881 751,000
2022/08/26 880 887 880 882 684,700
2022/08/25 886 886 878 881 528,300
2022/08/24 875 884 872 882 713,600
2022/08/23 860 869 860 866 350,100
2022/08/22 860 869 858 868 418,200
2022/08/19 876 877 871 871 283,800
2022/08/18 864 872 864 865 334,100
2022/08/17 868 880 867 876 764,500
2022/08/16 870 870 856 859 346,400
2022/08/15 869 873 864 868 450,300
2022/08/12 864 872 860 866 670,600
2022/08/10 848 854 845 852 496,500
2022/08/09 847 851 844 847 624,500
2022/08/08 836 843 833 839 581,900
2022/08/05 843 846 825 838 992,300
2022/08/04 834 866 824 843 1,893,100
2022/08/03 840 842 827 838 961,600
2022/08/02 853 856 835 844 736,700
2022/08/01 850 865 848 859 661,300
2022/07/29 850 850 838 843 676,300
2022/07/28 860 860 848 852 552,700
2022/07/27 858 863 852 860 331,800
2022/07/26 865 871 858 858 529,100
2022/07/25 874 874 856 856 759,100
2022/07/22 858 870 855 867 820,800
2022/07/21 845 858 844 856 649,200
2022/07/20 846 854 843 852 832,200
2022/07/19 820 829 819 827 563,600
2022/07/15 819 821 811 813 442,200
2022/07/14 808 822 806 819 924,800
2022/07/13 820 824 815 817 659,000
2022/07/12 841 842 810 810 984,800
2022/07/11 846 853 843 848 993,200
2022/07/08 833 847 832 835 790,800
2022/07/07 838 842 826 836 683,000
2022/07/06 833 836 822 823 953,600
2022/07/05 843 847 840 846 705,300
2022/07/04 835 841 833 840 561,500
2022/07/01 840 845 826 829 691,000
2022/06/30 840 845 835 839 591,400
2022/06/29 846 856 843 843 632,700
2022/06/28 847 853 846 850 615,000
2022/06/27 852 856 843 848 849,700
2022/06/24 855 859 840 847 986,400
2022/06/23 843 846 830 837 544,500
2022/06/22 865 866 843 843 519,300
2022/06/21 843 857 843 853 682,200
2022/06/20 866 869 829 832 803,000
2022/06/17 847 865 847 858 2,204,800
2022/06/16 880 896 877 879 1,281,500
2022/06/15 883 890 879 881 814,300
2022/06/14 880 891 879 887 593,300
2022/06/13 884 895 881 892 633,500
2022/06/10 900 909 894 903 731,500
2022/06/09 890 917 889 906 1,281,800
2022/06/08 900 905 889 896 1,508,100
2022/06/07 860 877 859 872 874,400
2022/06/06 846 851 843 845 609,600
2022/06/03 859 859 843 850 672,300
2022/06/02 857 862 848 853 774,400
2022/06/01 830 866 829 865 1,150,400
2022/05/31 829 833 827 831 999,000
2022/05/30 823 830 811 824 1,018,200
2022/05/27 810 815 806 808 574,600
2022/05/26 809 814 804 808 856,000
2022/05/25 800 812 800 806 869,700
2022/05/24 819 820 802 803 551,200
2022/05/23 822 825 811 816 574,100
2022/05/20 811 816 810 813 574,000
2022/05/19 800 814 795 813 495,700
2022/05/18 816 822 809 815 643,400
2022/05/17 821 822 811 816 555,800
2022/05/16 835 836 813 823 630,500
2022/05/13 813 840 810 837 1,428,900
2022/05/12 797 820 791 810 1,555,300
2022/05/11 788 842 777 827 3,578,900
2022/05/10 785 796 781 793 676,100
2022/05/09 795 795 783 788 612,200
2022/05/06 777 798 777 792 1,076,100
2022/05/02 787 788 778 785 640,800
2022/04/28 766 793 766 793 783,500
2022/04/27 764 769 758 765 1,090,900
2022/04/26 766 775 765 772 885,800
2022/04/25 771 775 764 764 1,081,500
2022/04/22 775 782 773 780 851,000
2022/04/21 789 789 778 782 824,900
2022/04/20 792 794 779 783 947,500
2022/04/19 781 792 778 789 981,500
2022/04/18 766 772 760 770 684,900
2022/04/15 771 776 767 773 526,700
2022/04/14 773 780 767 779 862,300
2022/04/13 755 762 754 761 665,700
2022/04/12 768 770 752 755 1,200,900
2022/04/11 775 781 770 773 687,200
2022/04/08 784 784 771 775 1,015,200
2022/04/07 770 778 763 777 1,328,400
2022/04/06 801 805 783 783 1,202,000
2022/04/05 823 825 806 807 971,000
2022/04/04 823 823 813 817 909,500
2022/04/01 803 819 802 816 943,400
2022/03/31 821 825 814 817 1,107,600
2022/03/30 825 836 812 821 1,504,100
2022/03/29 850 858 849 852 1,012,800
2022/03/28 860 865 850 852 724,300
2022/03/25 866 868 850 862 1,393,500
2022/03/24 841 849 840 849 953,200
2022/03/23 838 848 834 847 1,552,000
2022/03/22 836 840 827 830 994,800
2022/03/18 815 823 812 821 1,789,900
2022/03/17 820 828 817 824 1,363,100
2022/03/16 808 814 800 811 1,097,100
2022/03/15 793 812 790 811 1,320,600
2022/03/14 799 809 789 792 2,205,000
2022/03/11 789 794 771 777 1,353,100
2022/03/10 794 803 791 801 1,011,200
2022/03/09 783 787 767 769 1,060,600
2022/03/08 802 802 772 774 1,312,300
2022/03/07 859 861 810 817 1,493,500
2022/03/04 840 844 824 830 1,099,300
2022/03/03 855 860 850 854 1,000,800
2022/03/02 841 849 839 840 888,700
2022/03/01 880 881 868 868 1,109,900
2022/02/28 884 886 875 883 923,300
2022/02/25 871 876 860 869 823,600
2022/02/24 861 882 861 871 1,261,500
2022/02/22 850 866 850 861 694,400
2022/02/21 875 880 866 869 585,700
2022/02/18 886 895 883 885 426,900
2022/02/17 911 913 896 901 626,000
2022/02/16 902 920 900 915 1,095,300
2022/02/15 881 891 879 884 751,300
2022/02/14 888 892 881 884 994,500
2022/02/10 876 891 873 890 747,200
2022/02/09 866 877 865 874 605,100
2022/02/08 872 879 862 866 709,900
2022/02/07 853 878 852 876 998,300
2022/02/04 878 881 860 867 1,527,000
2022/02/03 873 893 864 878 2,311,200
2022/02/02 832 882 828 858 3,914,900
2022/02/01 842 842 826 832 1,105,800
2022/01/31 840 844 834 842 669,200
2022/01/28 837 840 829 840 1,150,300
2022/01/27 833 836 815 822 1,218,400
2022/01/26 811 828 809 818 876,900
2022/01/25 819 820 795 806 1,885,400
2022/01/24 848 860 839 857 589,000
2022/01/21 844 850 831 850 592,200
2022/01/20 852 864 850 855 1,209,700
2022/01/19 850 859 846 854 1,160,500
2022/01/18 855 867 840 846 844,500
2022/01/17 867 871 855 860 827,900
2022/01/14 872 876 858 865 1,025,200
2022/01/13 858 869 857 861 686,800
2022/01/12 844 860 844 856 721,400
2022/01/11 833 838 828 833 761,800
2022/01/07 816 830 816 825 760,300
2022/01/06 808 819 808 814 688,600
2022/01/05 817 818 807 817 675,500
2022/01/04 810 813 794 806 791,700

このページの先頭へ