1,453円
ダイセルの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/04/18 | 1,418.5 | 1,427.5 | 1,407.5 | 1,421.0 | 1,421.0 | 470,800 |
| 2024/04/17 | 1,430.5 | 1,440.0 | 1,398.0 | 1,409.0 | 1,409.0 | 937,800 |
| 2024/04/16 | 1,452.0 | 1,461.0 | 1,436.0 | 1,438.5 | 1,438.5 | 878,600 |
| 2024/04/15 | 1,449.0 | 1,471.5 | 1,443.0 | 1,466.0 | 1,466.0 | 507,300 |
| 2024/04/12 | 1,475.0 | 1,481.0 | 1,460.5 | 1,470.0 | 1,470.0 | 745,500 |
| 2024/04/11 | 1,454.0 | 1,489.0 | 1,451.5 | 1,477.5 | 1,477.5 | 1,074,700 |
| 2024/04/10 | 1,455.5 | 1,473.0 | 1,454.5 | 1,466.5 | 1,466.5 | 475,600 |
| 2024/04/09 | 1,434.5 | 1,462.0 | 1,434.0 | 1,455.5 | 1,455.5 | 494,300 |
| 2024/04/08 | 1,425.0 | 1,446.5 | 1,419.0 | 1,431.5 | 1,431.5 | 492,400 |
| 2024/04/05 | 1,408.0 | 1,423.0 | 1,395.0 | 1,421.0 | 1,421.0 | 636,100 |
| 2024/04/04 | 1,434.0 | 1,450.5 | 1,420.0 | 1,423.0 | 1,423.0 | 966,300 |
| 2024/04/03 | 1,415.5 | 1,439.5 | 1,403.0 | 1,422.0 | 1,422.0 | 975,600 |
| 2024/04/02 | 1,430.0 | 1,434.0 | 1,404.0 | 1,415.0 | 1,415.0 | 1,436,700 |
| 2024/04/01 | 1,514.0 | 1,517.5 | 1,418.0 | 1,431.0 | 1,431.0 | 1,412,600 |
| 2024/03/29 | 1,492.0 | 1,518.0 | 1,481.0 | 1,514.0 | 1,514.0 | 652,700 |
| 2024/03/28 | 1,485.0 | 1,528.0 | 1,474.0 | 1,489.5 | 1,489.5 | 1,453,100 |
| 2024/03/27 | 1,520.0 | 1,536.0 | 1,505.0 | 1,519.5 | 1,519.5 | 1,236,200 |
| 2024/03/26 | 1,510.0 | 1,520.0 | 1,494.0 | 1,507.0 | 1,507.0 | 951,300 |
| 2024/03/25 | 1,515.0 | 1,515.0 | 1,494.0 | 1,494.0 | 1,494.0 | 647,400 |
| 2024/03/22 | 1,515.0 | 1,529.5 | 1,508.0 | 1,517.0 | 1,517.0 | 963,400 |
ダイセルの取引履歴を振り返りませんか？
ダイセルの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
