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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,419 | 1,449 | 1,411 | 1,448 | 585,800 |
| 2024/04/25 | 1,448 | 1,460 | 1,424 | 1,424 | 623,300 |
| 2024/04/24 | 1,430 | 1,454 | 1,430 | 1,454 | 779,800 |
| 2024/04/23 | 1,423 | 1,442 | 1,421 | 1,428 | 590,300 |
| 2024/04/22 | 1,410 | 1,425 | 1,398 | 1,425 | 641,900 |
| 2024/04/19 | 1,408 | 1,420 | 1,377 | 1,390 | 622,200 |
| 2024/04/18 | 1,419 | 1,428 | 1,408 | 1,421 | 470,800 |
| 2024/04/17 | 1,431 | 1,440 | 1,398 | 1,409 | 937,800 |
| 2024/04/16 | 1,452 | 1,461 | 1,436 | 1,439 | 878,600 |
| 2024/04/15 | 1,449 | 1,472 | 1,443 | 1,466 | 507,300 |
| 2024/04/12 | 1,475 | 1,481 | 1,461 | 1,470 | 745,500 |
| 2024/04/11 | 1,454 | 1,489 | 1,452 | 1,478 | 1,074,700 |
| 2024/04/10 | 1,456 | 1,473 | 1,455 | 1,467 | 475,600 |
| 2024/04/09 | 1,435 | 1,462 | 1,434 | 1,456 | 494,300 |
| 2024/04/08 | 1,425 | 1,447 | 1,419 | 1,432 | 492,400 |
| 2024/04/05 | 1,408 | 1,423 | 1,395 | 1,421 | 636,100 |
| 2024/04/04 | 1,434 | 1,451 | 1,420 | 1,423 | 966,300 |
| 2024/04/03 | 1,416 | 1,440 | 1,403 | 1,422 | 975,600 |
| 2024/04/02 | 1,430 | 1,434 | 1,404 | 1,415 | 1,436,700 |
| 2024/04/01 | 1,514 | 1,518 | 1,418 | 1,431 | 1,412,600 |
| 2024/03/29 | 1,492 | 1,518 | 1,481 | 1,514 | 652,700 |
| 2024/03/28 | 1,485 | 1,528 | 1,474 | 1,490 | 1,453,100 |
| 2024/03/27 | 1,520 | 1,536 | 1,505 | 1,520 | 1,236,200 |
| 2024/03/26 | 1,510 | 1,520 | 1,494 | 1,507 | 951,300 |
| 2024/03/25 | 1,515 | 1,515 | 1,494 | 1,494 | 647,400 |
| 2024/03/22 | 1,515 | 1,530 | 1,508 | 1,517 | 963,400 |
| 2024/03/21 | 1,514 | 1,527 | 1,505 | 1,515 | 941,500 |
| 2024/03/19 | 1,474 | 1,513 | 1,468 | 1,502 | 1,128,100 |
| 2024/03/18 | 1,477 | 1,484 | 1,464 | 1,468 | 954,600 |
| 2024/03/15 | 1,470 | 1,480 | 1,452 | 1,462 | 1,849,900 |
| 2024/03/14 | 1,437 | 1,480 | 1,433 | 1,474 | 1,531,100 |
| 2024/03/13 | 1,434 | 1,443 | 1,416 | 1,429 | 1,078,700 |
| 2024/03/12 | 1,430 | 1,431 | 1,398 | 1,430 | 1,010,800 |
| 2024/03/11 | 1,444 | 1,452 | 1,414 | 1,433 | 1,228,300 |
| 2024/03/08 | 1,451 | 1,484 | 1,450 | 1,468 | 1,118,100 |
| 2024/03/07 | 1,492 | 1,507 | 1,460 | 1,468 | 713,600 |
| 2024/03/06 | 1,477 | 1,514 | 1,475 | 1,491 | 952,300 |
| 2024/03/05 | 1,479 | 1,499 | 1,473 | 1,493 | 524,400 |
| 2024/03/04 | 1,518 | 1,528 | 1,479 | 1,484 | 903,200 |
| 2024/03/01 | 1,458 | 1,499 | 1,452 | 1,495 | 1,357,900 |
| 2024/02/29 | 1,443 | 1,443 | 1,412 | 1,415 | 949,800 |
| 2024/02/28 | 1,452 | 1,458 | 1,442 | 1,443 | 690,700 |
| 2024/02/27 | 1,458 | 1,467 | 1,448 | 1,450 | 737,100 |
| 2024/02/26 | 1,472 | 1,489 | 1,463 | 1,465 | 821,500 |
| 2024/02/22 | 1,460 | 1,471 | 1,435 | 1,438 | 992,500 |
| 2024/02/21 | 1,441 | 1,461 | 1,430 | 1,452 | 915,100 |
| 2024/02/20 | 1,440 | 1,454 | 1,439 | 1,445 | 514,600 |
| 2024/02/19 | 1,439 | 1,446 | 1,428 | 1,438 | 532,900 |
| 2024/02/16 | 1,424 | 1,453 | 1,424 | 1,447 | 861,000 |
| 2024/02/15 | 1,417 | 1,431 | 1,407 | 1,414 | 945,700 |
| 2024/02/14 | 1,410 | 1,428 | 1,401 | 1,403 | 949,800 |
| 2024/02/13 | 1,415 | 1,437 | 1,415 | 1,430 | 837,500 |
| 2024/02/09 | 1,420 | 1,431 | 1,407 | 1,410 | 1,064,800 |
| 2024/02/08 | 1,447 | 1,465 | 1,429 | 1,437 | 1,960,500 |
| 2024/02/07 | 1,433 | 1,469 | 1,425 | 1,446 | 2,704,200 |
| 2024/02/06 | 1,474 | 1,485 | 1,365 | 1,380 | 4,141,800 |
| 2024/02/05 | 1,438 | 1,487 | 1,433 | 1,477 | 1,617,100 |
| 2024/02/02 | 1,447 | 1,449 | 1,433 | 1,436 | 883,700 |
| 2024/02/01 | 1,438 | 1,451 | 1,434 | 1,443 | 920,600 |
| 2024/01/31 | 1,431 | 1,453 | 1,426 | 1,453 | 820,400 |
| 2024/01/30 | 1,460 | 1,463 | 1,441 | 1,442 | 610,400 |
| 2024/01/29 | 1,439 | 1,463 | 1,438 | 1,460 | 664,800 |
| 2024/01/26 | 1,447 | 1,448 | 1,424 | 1,426 | 651,900 |
| 2024/01/25 | 1,440 | 1,457 | 1,434 | 1,456 | 965,500 |
| 2024/01/24 | 1,454 | 1,460 | 1,441 | 1,455 | 824,100 |
| 2024/01/23 | 1,466 | 1,486 | 1,456 | 1,463 | 995,800 |
| 2024/01/22 | 1,462 | 1,472 | 1,447 | 1,458 | 1,160,600 |
| 2024/01/19 | 1,458 | 1,465 | 1,443 | 1,454 | 682,400 |
| 2024/01/18 | 1,440 | 1,454 | 1,437 | 1,448 | 800,000 |
| 2024/01/17 | 1,470 | 1,489 | 1,450 | 1,450 | 813,100 |
| 2024/01/16 | 1,495 | 1,497 | 1,463 | 1,473 | 753,300 |
| 2024/01/15 | 1,466 | 1,510 | 1,463 | 1,506 | 843,900 |
| 2024/01/12 | 1,480 | 1,480 | 1,460 | 1,466 | 610,600 |
| 2024/01/11 | 1,456 | 1,485 | 1,456 | 1,463 | 1,228,700 |
| 2024/01/10 | 1,441 | 1,458 | 1,432 | 1,450 | 747,200 |
| 2024/01/09 | 1,434 | 1,453 | 1,431 | 1,442 | 890,700 |
| 2024/01/05 | 1,411 | 1,434 | 1,409 | 1,423 | 940,900 |
| 2024/01/04 | 1,360 | 1,413 | 1,351 | 1,411 | 814,800 |