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
2026/05/22 1,186 1,295 1,182 1,265 4,424,100
2026/05/21 1,182 1,199 1,177 1,178 1,407,300
2026/05/20 1,159 1,175 1,143 1,167 1,699,400
2026/05/19 1,165 1,165 1,149 1,159 1,093,800
2026/05/18 1,187 1,188 1,141 1,146 1,390,300
2026/05/15 1,192 1,199 1,179 1,187 1,423,700
2026/05/14 1,171 1,201 1,163 1,198 1,905,600
2026/05/13 1,128 1,162 1,113 1,158 2,723,500
2026/05/12 1,249 1,261 1,136 1,140 4,180,900
2026/05/11 1,225 1,234 1,212 1,234 1,662,400
2026/05/08 1,247 1,251 1,213 1,222 1,686,100
2026/05/07 1,248 1,262 1,232 1,252 1,407,300
2026/05/01 1,224 1,230 1,211 1,230 1,479,200
2026/04/30 1,223 1,232 1,213 1,232 1,146,700
2026/04/28 1,223 1,239 1,215 1,239 1,089,500
2026/04/27 1,209 1,221 1,199 1,219 986,100
2026/04/24 1,216 1,225 1,203 1,204 1,041,800
2026/04/23 1,230 1,232 1,208 1,216 1,149,500
2026/04/22 1,239 1,250 1,233 1,236 1,047,600
2026/04/21 1,256 1,258 1,242 1,249 803,200
2026/04/20 1,259 1,260 1,238 1,241 905,600
2026/04/17 1,267 1,267 1,248 1,248 942,900
2026/04/16 1,268 1,278 1,266 1,275 970,800
2026/04/15 1,273 1,280 1,259 1,266 1,010,300
2026/04/14 1,273 1,276 1,258 1,263 791,300
2026/04/13 1,261 1,265 1,250 1,257 934,900
2026/04/10 1,264 1,279 1,264 1,272 1,180,500
2026/04/09 1,276 1,279 1,257 1,262 1,395,800
2026/04/08 1,260 1,285 1,251 1,280 1,737,400
2026/04/07 1,221 1,232 1,211 1,221 1,307,900
2026/04/06 1,236 1,240 1,228 1,228 1,028,200
2026/04/03 1,228 1,244 1,228 1,241 938,100
2026/03/27 1,322 1,332 1,280 1,285 2,556,300
2026/03/26 1,368 1,368 1,337 1,349 1,015,000
2026/03/25 1,383 1,383 1,350 1,358 1,153,100
2026/03/24 1,338 1,343 1,321 1,333 1,201,800
2026/03/23 1,323 1,324 1,285 1,308 1,762,100
2026/03/19 1,390 1,390 1,352 1,353 1,634,800
2026/03/18 1,395 1,412 1,389 1,412 715,200
2026/03/17 1,397 1,403 1,378 1,382 947,100
2026/03/16 1,386 1,399 1,378 1,387 922,800
2026/03/13 1,383 1,411 1,378 1,387 1,442,900
2026/03/12 1,435 1,438 1,405 1,409 805,500
2026/03/11 1,454 1,462 1,438 1,443 924,200
2026/03/10 1,442 1,452 1,428 1,438 1,197,400
2026/03/09 1,420 1,440 1,392 1,412 1,661,900
2026/03/06 1,468 1,515 1,457 1,515 1,070,000
2026/03/05 1,500 1,522 1,479 1,496 1,307,100
2026/03/04 1,493 1,520 1,445 1,456 1,689,200
2026/03/03 1,584 1,594 1,514 1,520 1,496,200
2026/03/02 1,574 1,606 1,548 1,606 1,270,300
2026/02/27 1,617 1,645 1,612 1,640 820,600
2026/02/26 1,635 1,648 1,623 1,627 886,700
2026/02/25 1,658 1,658 1,620 1,634 859,900
2026/02/24 1,639 1,653 1,626 1,645 813,600
2026/02/20 1,631 1,638 1,609 1,629 834,100
2026/02/19 1,642 1,658 1,640 1,654 611,600
2026/02/18 1,625 1,643 1,625 1,640 609,800
2026/02/17 1,607 1,625 1,600 1,620 610,500
2026/02/16 1,605 1,618 1,599 1,600 515,100
2026/02/13 1,618 1,623 1,599 1,604 742,200
2026/02/12 1,600 1,618 1,596 1,618 827,200
2026/02/10 1,588 1,600 1,585 1,600 746,300
2026/02/09 1,600 1,606 1,573 1,582 885,000
2026/02/06 1,540 1,580 1,520 1,568 1,176,500
2026/02/05 1,540 1,578 1,475 1,555 2,736,100
2026/02/04 1,487 1,535 1,484 1,528 1,273,200
2026/02/03 1,464 1,481 1,455 1,479 794,900
2026/02/02 1,469 1,479 1,438 1,446 909,400
2026/01/30 1,451 1,460 1,442 1,456 739,000
2026/01/29 1,430 1,449 1,417 1,444 753,200
2026/01/28 1,444 1,450 1,431 1,432 770,000
2026/01/27 1,445 1,470 1,443 1,465 815,000
2026/01/26 1,456 1,467 1,451 1,455 820,200
2026/01/23 1,487 1,493 1,475 1,483 634,400
2026/01/22 1,470 1,490 1,467 1,482 581,800
2026/01/21 1,434 1,458 1,430 1,458 711,800
2026/01/20 1,475 1,480 1,460 1,462 935,000
2026/01/19 1,482 1,492 1,457 1,492 830,800
2026/01/16 1,476 1,497 1,474 1,490 627,600
2026/01/15 1,462 1,485 1,457 1,483 972,200
2026/01/14 1,458 1,477 1,456 1,466 812,300
2026/01/13 1,450 1,452 1,431 1,450 942,200
2026/01/09 1,425 1,439 1,420 1,424 953,600
2026/01/08 1,439 1,444 1,416 1,417 1,350,100
2026/01/07 1,440 1,464 1,429 1,448 1,096,300
2026/01/06 1,421 1,457 1,420 1,444 1,079,100
2026/01/05 1,408 1,421 1,401 1,414 1,007,500

このページの先頭へ