1,807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) |
|---|---|---|---|---|---|---|
| 2017/12/19 | 1,296.0 | 1,297.0 | 1,271.0 | 1,277.0 | 1,277.0 | 2,276,700 |
| 2017/12/18 | 1,312.0 | 1,323.0 | 1,302.0 | 1,320.0 | 1,320.0 | 1,299,300 |
| 2017/12/15 | 1,301.0 | 1,312.0 | 1,294.0 | 1,300.0 | 1,300.0 | 2,329,300 |
| 2017/12/14 | 1,298.0 | 1,317.0 | 1,296.0 | 1,306.0 | 1,306.0 | 1,589,800 |
| 2017/12/13 | 1,334.0 | 1,334.0 | 1,303.0 | 1,305.0 | 1,305.0 | 1,774,200 |
| 2017/12/12 | 1,355.0 | 1,355.0 | 1,326.0 | 1,334.0 | 1,334.0 | 1,500,900 |
| 2017/12/11 | 1,352.0 | 1,356.0 | 1,343.0 | 1,356.0 | 1,356.0 | 1,023,600 |
| 2017/12/08 | 1,336.0 | 1,359.0 | 1,336.0 | 1,344.0 | 1,344.0 | 1,600,300 |
| 2017/12/07 | 1,325.0 | 1,337.0 | 1,320.0 | 1,330.0 | 1,330.0 | 1,311,400 |
| 2017/12/06 | 1,347.0 | 1,360.0 | 1,323.0 | 1,326.0 | 1,326.0 | 1,695,900 |
| 2017/12/05 | 1,328.0 | 1,349.0 | 1,327.0 | 1,347.0 | 1,347.0 | 1,414,100 |
| 2017/12/04 | 1,330.0 | 1,340.0 | 1,325.0 | 1,335.0 | 1,335.0 | 1,075,400 |
| 2017/12/01 | 1,337.0 | 1,341.0 | 1,312.0 | 1,322.0 | 1,322.0 | 2,073,500 |
| 2017/11/30 | 1,315.0 | 1,334.0 | 1,309.0 | 1,331.0 | 1,331.0 | 4,800,400 |
| 2017/11/29 | 1,331.0 | 1,332.0 | 1,304.0 | 1,313.0 | 1,313.0 | 1,966,700 |
| 2017/11/28 | 1,314.0 | 1,339.0 | 1,309.0 | 1,324.0 | 1,324.0 | 1,712,800 |
| 2017/11/27 | 1,295.0 | 1,315.0 | 1,295.0 | 1,306.0 | 1,306.0 | 1,703,100 |
| 2017/11/24 | 1,312.0 | 1,316.0 | 1,290.0 | 1,295.0 | 1,295.0 | 2,307,900 |
| 2017/11/22 | 1,336.0 | 1,343.0 | 1,323.0 | 1,327.0 | 1,327.0 | 1,274,800 |
| 2017/11/21 | 1,310.0 | 1,338.0 | 1,310.0 | 1,328.0 | 1,328.0 | 1,822,400 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
