ダイセル

4202

プライム/化学/Daicel Corporation

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	1,383.0	1,410.5	1,378.0	1,386.5	-22.5	-1.60%	1,442,900
2026-03-12	1,434.5	1,438.0	1,404.5	1,409.0	-34.0	-2.36%	805,500
2026-03-11	1,454.0	1,461.5	1,438.0	1,443.0	+5.5	+0.38%	924,200
2026-03-10	1,441.5	1,452.0	1,427.5	1,437.5	+26.0	+1.84%	1,197,400
2026-03-09	1,419.5	1,440.0	1,391.5	1,411.5	-103.0	-6.80%	1,661,900
2026-03-06	1,468.0	1,514.5	1,457.0	1,514.5	+19.0	+1.27%	1,070,000
2026-03-05	1,500.0	1,521.5	1,478.5	1,495.5	+40.0	+2.75%	1,307,100
2026-03-04	1,493.0	1,520.0	1,445.0	1,455.5	-64.0	-4.21%	1,689,200
2026-03-03	1,584.0	1,594.0	1,513.5	1,519.5	-86.5	-5.39%	1,496,200
2026-03-02	1,574.0	1,606.0	1,548.0	1,606.0	-33.5	-2.04%	1,270,300
2026-02-27	1,616.5	1,644.5	1,611.5	1,639.5	+13.0	+0.80%	820,600
2026-02-26	1,634.5	1,647.5	1,622.5	1,626.5	-7.5	-0.46%	886,700
2026-02-25	1,658.0	1,658.0	1,620.0	1,634.0	-11.0	-0.67%	859,900
2026-02-24	1,639.0	1,652.5	1,625.5	1,645.0	+16.0	+0.98%	813,600
2026-02-20	1,631.0	1,637.5	1,609.0	1,629.0	-24.5	-1.48%	834,100
2026-02-19	1,642.0	1,658.0	1,639.5	1,653.5	+13.5	+0.82%	611,600
2026-02-18	1,625.0	1,643.0	1,625.0	1,640.0	+20.5	+1.27%	609,800
2026-02-17	1,607.0	1,624.5	1,600.0	1,619.5	+20.0	+1.25%	610,500
2026-02-16	1,605.0	1,618.0	1,599.0	1,599.5	-4.0	-0.25%	515,100
2026-02-13	1,618.0	1,623.0	1,599.0	1,603.5	-14.5	-0.90%	742,200
2026-02-12	1,600.0	1,618.0	1,595.5	1,618.0	+18.0	+1.13%	827,200
2026-02-10	1,588.0	1,600.0	1,585.0	1,600.0	+18.5	+1.17%	746,300
2026-02-09	1,600.0	1,605.5	1,572.5	1,581.5	+14.0	+0.89%	885,000
2026-02-06	1,540.0	1,579.5	1,520.0	1,567.5	+12.5	+0.80%	1,176,500
2026-02-05	1,540.0	1,577.5	1,475.0	1,555.0	+27.0	+1.77%	2,736,100
2026-02-04	1,487.0	1,535.0	1,484.0	1,528.0	+49.0	+3.31%	1,273,200
2026-02-03	1,463.5	1,481.0	1,455.0	1,479.0	+33.0	+2.28%	794,900
2026-02-02	1,469.0	1,478.5	1,438.0	1,446.0	-9.5	-0.65%	909,400
2026-01-30	1,451.0	1,460.0	1,441.5	1,455.5	+12.0	+0.83%	739,000
2026-01-29	1,430.0	1,449.0	1,416.5	1,443.5	+12.0	+0.84%	753,200
2026-01-28	1,443.5	1,450.0	1,430.5	1,431.5	-33.0	-2.25%	770,000
2026-01-27	1,445.0	1,469.5	1,443.0	1,464.5	+9.5	+0.65%	815,000
2026-01-26	1,456.0	1,466.5	1,450.5	1,455.0	-27.5	-1.85%	820,200
2026-01-23	1,486.5	1,493.0	1,474.5	1,482.5	+1.0	+0.07%	634,400
2026-01-22	1,470.0	1,490.0	1,466.5	1,481.5	+23.5	+1.61%	581,800
2026-01-21	1,434.0	1,458.0	1,430.0	1,458.0	-3.5	-0.24%	711,800
2026-01-20	1,475.0	1,480.0	1,459.5	1,461.5	-30.5	-2.04%	935,000
2026-01-19	1,482.0	1,492.0	1,457.0	1,492.0	+2.5	+0.17%	830,800
2026-01-16	1,476.0	1,497.0	1,474.0	1,489.5	+6.5	+0.44%	627,600
2026-01-15	1,462.0	1,485.0	1,456.5	1,483.0	+17.0	+1.16%	972,200
2026-01-14	1,458.0	1,476.5	1,456.0	1,466.0	+16.5	+1.14%	812,300
2026-01-13	1,450.0	1,452.0	1,430.5	1,449.5	+25.5	+1.79%	942,200
2026-01-09	1,425.0	1,438.5	1,420.0	1,424.0	+7.5	+0.53%	953,600
2026-01-08	1,439.0	1,444.0	1,416.0	1,416.5	-31.5	-2.18%	1,350,100
2026-01-07	1,440.0	1,463.5	1,428.5	1,448.0	+4.5	+0.31%	1,096,300
2026-01-06	1,421.0	1,456.5	1,420.0	1,443.5	+29.5	+2.09%	1,079,100
2026-01-05	1,407.5	1,421.0	1,400.5	1,414.0	+15.0	+1.07%	1,007,500
2025-12-30	1,412.0	1,422.0	1,399.0	1,399.0	-13.0	-0.92%	555,000
2025-12-29	1,408.0	1,416.0	1,402.0	1,412.0	+13.5	+0.97%	609,900
2025-12-26	1,409.5	1,411.5	1,391.5	1,398.5	-4.0	-0.29%	448,200
2025-12-25	1,415.5	1,416.0	1,400.0	1,402.5	-5.0	-0.36%	674,500
2025-12-24	1,403.5	1,407.5	1,396.0	1,407.5	+1.0	+0.07%	631,700
2025-12-23	1,386.0	1,410.0	1,383.5	1,406.5	+20.5	+1.48%	911,000
2025-12-22	1,389.0	1,397.0	1,381.0	1,386.0	-1.0	-0.07%	892,600
2025-12-19	1,377.0	1,389.5	1,371.5	1,387.0	+19.5	+1.43%	1,245,100
2025-12-18	1,364.0	1,372.5	1,352.0	1,367.5	+15.0	+1.11%	896,100
2025-12-17	1,373.0	1,374.0	1,349.0	1,352.5	-13.0	-0.95%	628,000
2025-12-16	1,396.0	1,396.0	1,365.5	1,365.5	-30.5	-2.18%	779,600
2025-12-15	1,378.5	1,397.0	1,374.5	1,396.0	+22.5	+1.64%	892,200
2025-12-12	1,360.0	1,376.0	1,355.0	1,373.5	+33.0	+2.46%	884,600
2025-12-11	1,354.0	1,357.0	1,338.0	1,340.5	-0.5	-0.04%	823,300
2025-12-10	1,326.5	1,349.5	1,324.5	1,341.0	+16.0	+1.21%	737,600
2025-12-09	1,310.0	1,325.0	1,309.0	1,325.0	+17.0	+1.30%	757,300
2025-12-08	1,300.0	1,313.5	1,298.5	1,308.0	+9.5	+0.73%	692,500
2025-12-05	1,300.0	1,309.5	1,293.5	1,298.5	-15.5	-1.18%	924,100
2025-12-04	1,299.0	1,319.0	1,296.5	1,314.0	+15.0	+1.15%	949,600
2025-12-03	1,301.0	1,306.0	1,295.5	1,299.0	-3.5	-0.27%	736,700
2025-12-02	1,302.5	1,315.5	1,294.5	1,302.5	0.0	0.00%	842,500
2025-12-01	1,319.0	1,329.0	1,302.5	1,302.5	-12.0	-0.91%	987,100
2025-11-28	1,298.5	1,319.5	1,295.0	1,314.5	+16.0	+1.23%	886,000
2025-11-27	1,287.5	1,301.5	1,284.5	1,298.5	+11.0	+0.85%	567,900
2025-11-26	1,269.0	1,287.5	1,267.0	1,287.5	+24.0	+1.90%	838,500
2025-11-25	1,275.0	1,280.5	1,258.0	1,263.5	-0.5	-0.04%	946,300
2025-11-21	1,249.0	1,276.5	1,249.0	1,264.0	+15.0	+1.20%	928,700
2025-11-20	1,262.0	1,262.0	1,249.0	1,249.0	+4.5	+0.36%	940,400
2025-11-19	1,247.5	1,255.0	1,238.5	1,244.5	+7.0	+0.57%	1,221,900
2025-11-18	1,263.0	1,270.5	1,237.5	1,237.5	-27.0	-2.14%	1,241,900
2025-11-17	1,263.5	1,275.0	1,263.0	1,264.5	+1.0	+0.08%	1,241,400
2025-11-14	1,260.0	1,282.0	1,254.0	1,263.5	+3.0	+0.24%	1,252,000
2025-11-13	1,274.5	1,280.0	1,258.0	1,260.5	-6.0	-0.47%	813,600
2025-11-12	1,257.5	1,276.0	1,257.5	1,266.5	+16.5	+1.32%	1,039,000
2025-11-11	1,262.0	1,264.5	1,234.0	1,250.0	-12.0	-0.95%	1,098,000
2025-11-10	1,252.0	1,273.5	1,248.5	1,262.0	+9.5	+0.76%	1,284,600
2025-11-07	1,230.0	1,255.5	1,214.5	1,252.5	+19.5	+1.58%	2,748,900
2025-11-06	1,330.0	1,371.0	1,232.0	1,233.0	-91.0	-6.87%	3,179,900
2025-11-05	1,331.0	1,331.5	1,300.5	1,324.0	-2.5	-0.19%	1,023,200
2025-11-04	1,337.0	1,351.0	1,324.5	1,326.5	-2.0	-0.15%	709,700
2025-10-31	1,330.0	1,332.5	1,310.5	1,328.5	+1.0	+0.08%	661,600
2025-10-30	1,318.0	1,328.5	1,311.5	1,327.5	+9.0	+0.68%	851,800
2025-10-29	1,345.0	1,346.0	1,315.0	1,318.5	-22.5	-1.68%	659,000
2025-10-28	1,393.5	1,394.0	1,341.0	1,341.0	-62.5	-4.45%	696,300
2025-10-27	1,410.0	1,413.0	1,393.5	1,403.5	+4.5	+0.32%	673,200
2025-10-24	1,390.0	1,399.0	1,380.5	1,399.0	+11.0	+0.79%	575,600
2025-10-23	1,379.0	1,388.0	1,369.5	1,388.0	+14.0	+1.02%	577,200
2025-10-22	1,350.5	1,380.0	1,347.0	1,374.0	+12.0	+0.88%	715,700
2025-10-21	1,363.0	1,371.5	1,356.5	1,362.0	-0.5	-0.04%	561,300
2025-10-20	1,362.0	1,373.5	1,353.5	1,362.5	+16.5	+1.23%	603,000
2025-10-17	1,330.0	1,347.5	1,328.0	1,346.0	+5.0	+0.37%	572,100
2025-10-16	1,338.0	1,348.0	1,336.0	1,341.0	+7.5	+0.56%	432,500
2025-10-15	1,323.5	1,338.5	1,312.0	1,333.5	+23.5	+1.79%	454,800
2025-10-14	1,303.0	1,331.0	1,301.0	1,310.0	-15.5	-1.17%	707,800
2025-10-10	1,368.0	1,368.0	1,325.5	1,325.5	-54.0	-3.91%	638,500
2025-10-09	1,362.0	1,384.5	1,360.0	1,379.5	+18.0	+1.32%	575,400
2025-10-08	1,368.0	1,380.5	1,360.5	1,361.5	+2.5	+0.18%	492,800
2025-10-07	1,350.0	1,362.0	1,348.5	1,359.0	+10.5	+0.78%	428,900
2025-10-06	1,367.0	1,367.5	1,343.5	1,348.5	+15.5	+1.16%	501,200
2025-10-03	1,330.0	1,339.0	1,328.0	1,333.0	+3.0	+0.23%	403,300
2025-10-02	1,326.5	1,336.0	1,315.0	1,330.0	+3.5	+0.26%	500,500
2025-10-01	1,340.0	1,342.5	1,316.0	1,326.5	-23.0	-1.70%	550,700
2025-09-30	1,355.0	1,360.0	1,340.0	1,349.5	-11.0	-0.81%	592,300
2025-09-29	1,380.0	1,380.5	1,360.0	1,360.5	-48.5	-3.44%	581,900
2025-09-26	1,405.0	1,410.5	1,398.5	1,409.0	+4.0	+0.28%	787,800
2025-09-25	1,400.0	1,407.0	1,395.5	1,405.0	+20.0	+1.44%	972,800
2025-09-24	1,412.5	1,414.5	1,383.0	1,385.0	-27.5	-1.95%	636,800
2025-09-22	1,389.0	1,418.5	1,387.0	1,412.5	+27.5	+1.99%	614,500
2025-09-19	1,412.0	1,412.5	1,383.0	1,385.0	-20.0	-1.42%	1,036,300
2025-09-18	1,399.0	1,405.0	1,384.0	1,405.0	+7.5	+0.54%	633,500
2025-09-17	1,390.0	1,397.5	1,379.0	1,397.5	-1.0	-0.07%	684,000
2025-09-16	1,390.0	1,400.0	1,385.5	1,398.5	+8.5	+0.61%	668,500
2025-09-12	1,390.0	1,397.5	1,387.5	1,390.0	—	—	623,500

直近120営業日分を表示