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 |
|---|---|---|---|---|---|
| 2024/09/26 | 1,356 | 1,381 | 1,352 | 1,380 | 1,135,500 |
| 2024/09/25 | 1,346 | 1,353 | 1,336 | 1,347 | 890,800 |
| 2024/09/24 | 1,360 | 1,360 | 1,346 | 1,350 | 782,700 |
| 2024/09/20 | 1,336 | 1,354 | 1,334 | 1,340 | 1,232,000 |
| 2024/09/19 | 1,305 | 1,325 | 1,301 | 1,313 | 789,800 |
| 2024/09/18 | 1,278 | 1,291 | 1,272 | 1,286 | 560,800 |
| 2024/09/17 | 1,281 | 1,289 | 1,253 | 1,271 | 817,400 |
| 2024/09/13 | 1,285 | 1,294 | 1,275 | 1,277 | 729,000 |
| 2024/09/12 | 1,279 | 1,300 | 1,275 | 1,291 | 794,800 |
| 2024/09/11 | 1,266 | 1,276 | 1,235 | 1,249 | 1,049,000 |
| 2024/09/10 | 1,269 | 1,281 | 1,263 | 1,270 | 773,700 |
| 2024/09/09 | 1,242 | 1,270 | 1,237 | 1,268 | 847,000 |
| 2024/09/06 | 1,295 | 1,300 | 1,278 | 1,286 | 925,000 |
| 2024/09/05 | 1,280 | 1,313 | 1,276 | 1,299 | 893,000 |
| 2024/09/04 | 1,300 | 1,304 | 1,283 | 1,288 | 1,133,900 |
| 2024/09/03 | 1,326 | 1,332 | 1,323 | 1,327 | 534,500 |
| 2024/09/02 | 1,325 | 1,326 | 1,306 | 1,317 | 642,800 |
| 2024/08/30 | 1,295 | 1,312 | 1,290 | 1,305 | 631,500 |
| 2024/08/29 | 1,282 | 1,299 | 1,272 | 1,294 | 877,600 |
| 2024/08/28 | 1,284 | 1,298 | 1,280 | 1,296 | 634,600 |
| 2024/08/27 | 1,284 | 1,303 | 1,281 | 1,303 | 593,600 |
| 2024/08/26 | 1,313 | 1,317 | 1,281 | 1,290 | 904,700 |
| 2024/08/23 | 1,320 | 1,332 | 1,316 | 1,325 | 469,000 |
| 2024/08/22 | 1,345 | 1,345 | 1,313 | 1,325 | 727,700 |
| 2024/08/21 | 1,310 | 1,319 | 1,305 | 1,318 | 446,700 |
| 2024/08/20 | 1,333 | 1,333 | 1,311 | 1,323 | 618,500 |
| 2024/08/19 | 1,314 | 1,329 | 1,305 | 1,308 | 700,200 |
| 2024/08/16 | 1,330 | 1,333 | 1,319 | 1,326 | 734,300 |
| 2024/08/15 | 1,290 | 1,310 | 1,278 | 1,296 | 1,033,400 |
| 2024/08/14 | 1,253 | 1,270 | 1,245 | 1,257 | 714,100 |
| 2024/08/13 | 1,237 | 1,247 | 1,229 | 1,242 | 671,600 |
| 2024/08/09 | 1,240 | 1,241 | 1,199 | 1,216 | 1,091,200 |
| 2024/08/08 | 1,195 | 1,234 | 1,191 | 1,210 | 952,900 |
| 2024/08/07 | 1,141 | 1,229 | 1,129 | 1,199 | 1,806,100 |
| 2024/08/06 | 1,156 | 1,221 | 1,142 | 1,169 | 1,873,800 |
| 2024/08/05 | 1,190 | 1,220 | 1,064 | 1,086 | 2,667,200 |
| 2024/08/02 | 1,352 | 1,387 | 1,304 | 1,312 | 2,589,000 |
| 2024/08/01 | 1,450 | 1,451 | 1,379 | 1,400 | 1,489,800 |
| 2024/07/31 | 1,430 | 1,467 | 1,426 | 1,466 | 867,700 |
| 2024/07/30 | 1,437 | 1,446 | 1,423 | 1,436 | 827,000 |
| 2024/07/29 | 1,433 | 1,448 | 1,420 | 1,446 | 898,800 |
| 2024/07/26 | 1,399 | 1,420 | 1,394 | 1,405 | 768,700 |
| 2024/07/25 | 1,417 | 1,417 | 1,394 | 1,396 | 1,052,900 |
| 2024/07/24 | 1,470 | 1,473 | 1,431 | 1,433 | 840,500 |
| 2024/07/23 | 1,483 | 1,490 | 1,469 | 1,477 | 670,900 |
| 2024/07/22 | 1,487 | 1,489 | 1,460 | 1,462 | 804,400 |
| 2024/07/19 | 1,499 | 1,500 | 1,475 | 1,487 | 783,400 |
| 2024/07/18 | 1,513 | 1,517 | 1,494 | 1,496 | 1,060,300 |
| 2024/07/17 | 1,533 | 1,537 | 1,519 | 1,525 | 886,800 |
| 2024/07/16 | 1,526 | 1,537 | 1,522 | 1,525 | 621,000 |
| 2024/07/12 | 1,522 | 1,540 | 1,519 | 1,529 | 674,900 |
| 2024/07/11 | 1,544 | 1,556 | 1,535 | 1,540 | 874,900 |
| 2024/07/10 | 1,534 | 1,537 | 1,511 | 1,530 | 786,500 |
| 2024/07/09 | 1,523 | 1,545 | 1,521 | 1,534 | 617,900 |
| 2024/07/08 | 1,540 | 1,543 | 1,523 | 1,523 | 636,700 |
| 2024/07/05 | 1,561 | 1,569 | 1,535 | 1,535 | 688,400 |
| 2024/07/04 | 1,550 | 1,573 | 1,550 | 1,564 | 791,600 |
| 2024/07/03 | 1,543 | 1,559 | 1,538 | 1,549 | 739,300 |
| 2024/07/02 | 1,554 | 1,561 | 1,533 | 1,537 | 836,000 |
| 2024/07/01 | 1,557 | 1,573 | 1,539 | 1,554 | 808,200 |
| 2024/06/28 | 1,545 | 1,556 | 1,537 | 1,543 | 1,082,800 |
| 2024/06/27 | 1,540 | 1,556 | 1,529 | 1,537 | 2,715,400 |
| 2024/06/26 | 1,599 | 1,611 | 1,569 | 1,609 | 920,600 |
| 2024/06/25 | 1,596 | 1,598 | 1,578 | 1,589 | 965,400 |
| 2024/06/24 | 1,580 | 1,614 | 1,577 | 1,592 | 1,095,600 |
| 2024/06/21 | 1,570 | 1,590 | 1,555 | 1,558 | 879,400 |
| 2024/06/20 | 1,565 | 1,575 | 1,549 | 1,563 | 736,400 |
| 2024/06/19 | 1,572 | 1,583 | 1,563 | 1,568 | 481,000 |
| 2024/06/18 | 1,580 | 1,594 | 1,557 | 1,565 | 897,400 |
| 2024/06/17 | 1,546 | 1,549 | 1,527 | 1,540 | 915,000 |
| 2024/06/14 | 1,485 | 1,517 | 1,477 | 1,516 | 934,700 |
| 2024/06/13 | 1,535 | 1,535 | 1,493 | 1,499 | 773,200 |
| 2024/06/12 | 1,558 | 1,561 | 1,532 | 1,541 | 601,900 |
| 2024/06/11 | 1,585 | 1,591 | 1,566 | 1,567 | 437,500 |
| 2024/06/10 | 1,565 | 1,593 | 1,555 | 1,586 | 539,400 |
| 2024/06/07 | 1,552 | 1,572 | 1,540 | 1,566 | 544,200 |
| 2024/06/06 | 1,571 | 1,576 | 1,552 | 1,557 | 959,500 |
| 2024/06/05 | 1,577 | 1,583 | 1,539 | 1,548 | 1,160,700 |
| 2024/06/04 | 1,591 | 1,611 | 1,590 | 1,600 | 622,900 |
| 2024/06/03 | 1,600 | 1,615 | 1,594 | 1,596 | 632,900 |
| 2024/05/31 | 1,569 | 1,595 | 1,560 | 1,588 | 895,700 |
| 2024/05/30 | 1,547 | 1,555 | 1,522 | 1,550 | 494,900 |
| 2024/05/29 | 1,570 | 1,583 | 1,555 | 1,558 | 666,700 |
| 2024/05/28 | 1,561 | 1,572 | 1,557 | 1,565 | 490,000 |
| 2024/05/27 | 1,566 | 1,585 | 1,556 | 1,562 | 496,300 |
| 2024/05/24 | 1,565 | 1,573 | 1,548 | 1,566 | 532,100 |
| 2024/05/23 | 1,597 | 1,605 | 1,578 | 1,584 | 555,700 |
| 2024/05/22 | 1,623 | 1,623 | 1,592 | 1,597 | 617,800 |
| 2024/05/21 | 1,620 | 1,629 | 1,611 | 1,614 | 444,900 |
| 2024/05/20 | 1,627 | 1,640 | 1,609 | 1,617 | 665,700 |
| 2024/05/17 | 1,589 | 1,628 | 1,587 | 1,627 | 1,037,400 |
| 2024/05/16 | 1,604 | 1,618 | 1,565 | 1,589 | 659,400 |
| 2024/05/15 | 1,639 | 1,640 | 1,584 | 1,604 | 1,217,900 |
| 2024/05/14 | 1,590 | 1,630 | 1,583 | 1,628 | 1,278,100 |
| 2024/05/13 | 1,590 | 1,597 | 1,534 | 1,576 | 997,900 |
| 2024/05/10 | 1,566 | 1,616 | 1,539 | 1,589 | 3,044,100 |
| 2024/05/09 | 1,469 | 1,595 | 1,465 | 1,559 | 4,540,300 |
| 2024/05/08 | 1,483 | 1,491 | 1,459 | 1,469 | 1,171,500 |
| 2024/05/07 | 1,469 | 1,471 | 1,456 | 1,464 | 535,100 |
| 2024/05/02 | 1,460 | 1,466 | 1,447 | 1,460 | 413,700 |
| 2024/05/01 | 1,460 | 1,471 | 1,452 | 1,470 | 405,900 |
| 2024/04/30 | 1,450 | 1,476 | 1,446 | 1,471 | 823,500 |
| 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 |