1,773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) |
|---|---|---|---|---|---|---|
| 2018/02/05 | 1,286.0 | 1,299.0 | 1,282.0 | 1,288.0 | 1,288.0 | 2,435,500 |
| 2018/02/02 | 1,324.0 | 1,346.0 | 1,304.0 | 1,307.0 | 1,307.0 | 3,572,000 |
| 2018/02/01 | 1,332.0 | 1,342.0 | 1,305.0 | 1,337.0 | 1,337.0 | 1,948,200 |
| 2018/01/31 | 1,326.0 | 1,343.0 | 1,322.0 | 1,322.0 | 1,322.0 | 1,865,200 |
| 2018/01/30 | 1,318.0 | 1,334.0 | 1,314.0 | 1,325.0 | 1,325.0 | 2,253,700 |
| 2018/01/29 | 1,330.0 | 1,346.0 | 1,329.0 | 1,342.0 | 1,342.0 | 1,475,300 |
| 2018/01/26 | 1,344.0 | 1,358.0 | 1,325.0 | 1,329.0 | 1,329.0 | 1,795,400 |
| 2018/01/25 | 1,350.0 | 1,354.0 | 1,326.0 | 1,336.0 | 1,336.0 | 2,011,300 |
| 2018/01/24 | 1,340.0 | 1,356.0 | 1,332.0 | 1,350.0 | 1,350.0 | 2,120,400 |
| 2018/01/23 | 1,335.0 | 1,341.0 | 1,327.0 | 1,333.0 | 1,333.0 | 821,200 |
| 2018/01/22 | 1,324.0 | 1,336.0 | 1,318.0 | 1,327.0 | 1,327.0 | 1,195,000 |
| 2018/01/19 | 1,318.0 | 1,323.0 | 1,308.0 | 1,323.0 | 1,323.0 | 942,500 |
| 2018/01/18 | 1,337.0 | 1,344.0 | 1,310.0 | 1,312.0 | 1,312.0 | 1,452,000 |
| 2018/01/17 | 1,333.0 | 1,341.0 | 1,315.0 | 1,321.0 | 1,321.0 | 1,504,000 |
| 2018/01/16 | 1,335.0 | 1,346.0 | 1,330.0 | 1,346.0 | 1,346.0 | 1,070,700 |
| 2018/01/15 | 1,372.0 | 1,380.0 | 1,343.0 | 1,346.0 | 1,346.0 | 1,080,100 |
| 2018/01/12 | 1,369.0 | 1,375.0 | 1,357.0 | 1,367.0 | 1,367.0 | 1,523,000 |
| 2018/01/11 | 1,356.0 | 1,371.0 | 1,348.0 | 1,369.0 | 1,369.0 | 1,907,400 |
| 2018/01/10 | 1,338.0 | 1,369.0 | 1,338.0 | 1,363.0 | 1,363.0 | 2,448,100 |
| 2018/01/09 | 1,333.0 | 1,339.0 | 1,323.0 | 1,337.0 | 1,337.0 | 1,279,600 |
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。
