4202 (株)ダイセル の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-02-271,4581,4671,447.51,450737,1001,450
2024-02-261,4721,488.51,462.51,465821,5001,465
2024-02-221,459.51,4711,434.51,438992,5001,438
2024-02-211,440.51,4611,429.51,452915,1001,452
2024-02-201,4401,4541,4391,444.5514,6001,444.50
2024-02-191,4391,4461,427.51,438532,9001,438
2024-02-161,423.51,452.51,423.51,446.5861,0001,446.50
2024-02-151,4171,4311,406.51,414945,7001,414
2024-02-141,4101,427.51,4011,403949,8001,403
2024-02-131,4151,436.51,4151,430837,5001,430
2024-02-091,4201,4311,406.51,409.51,064,8001,409.50
2024-02-081,4471,464.51,428.51,4371,960,5001,437
2024-02-071,4331,4691,4251,4462,704,2001,446
2024-02-061,4741,484.51,3651,3804,141,8001,380
2024-02-051,4381,486.51,4331,476.51,617,1001,476.50
2024-02-021,446.51,4491,432.51,435.5883,7001,435.50
2024-02-011,4381,450.51,433.51,443920,6001,443
2024-01-311,430.51,4531,425.51,453820,4001,453
2024-01-301,4601,462.51,440.51,442610,4001,442
2024-01-291,438.51,4631,4381,460664,8001,460
2024-01-261,4471,447.51,4241,425.5651,9001,425.50
2024-01-251,4401,456.51,433.51,456965,5001,456
2024-01-241,4541,4601,440.51,455824,1001,455
2024-01-231,465.51,4861,4561,463995,8001,463
2024-01-221,4621,471.51,446.51,457.51,160,6001,457.50
2024-01-191,4581,4651,4431,453.5682,4001,453.50
2024-01-181,4401,453.51,436.51,447.5800,0001,447.50
2024-01-171,4701,488.51,449.51,449.5813,1001,449.50
2024-01-161,494.51,496.51,4631,472.5753,3001,472.50
2024-01-151,465.51,5101,4631,505.5843,9001,505.50
2024-01-121,4801,4801,4601,465.5610,6001,465.50
2024-01-111,4561,484.51,4561,4631,228,7001,463
2024-01-101,4411,457.51,431.51,449.5747,2001,449.50
2024-01-091,4341,452.51,430.51,442890,7001,442
2024-01-051,410.51,433.51,4091,423940,9001,423
2024-01-041,3601,4131,350.51,410.5814,8001,410.50

分割・併合履歴 : [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株