日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本ドライケミカル(1909)の株価時系列情報

日本ドライケミカル(1909)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/05/11 3,190 3,275 3,140 3,245 206,600
2026/05/08 3,065 3,180 3,065 3,170 165,800
2026/05/07 3,045 3,120 3,020 3,080 230,800
2026/05/01 2,992 3,090 2,949 2,997 357,500
2026/04/30 2,820 2,992 2,791 2,971 324,200
2026/04/28 2,670 2,824 2,670 2,822 208,700
2026/04/27 2,607 2,682 2,548 2,682 194,300
2026/04/24 2,656 2,665 2,573 2,606 223,000
2026/04/23 2,580 2,623 2,562 2,614 257,400
2026/04/22 2,591 2,607 2,466 2,595 362,000
2026/04/21 2,560 2,656 2,555 2,641 257,800
2026/04/20 2,649 2,652 2,558 2,591 219,000
2026/04/17 2,590 2,649 2,563 2,649 173,600
2026/04/16 2,618 2,635 2,556 2,626 201,800
2026/04/15 2,813 2,830 2,613 2,636 262,900
2026/04/14 2,820 2,874 2,770 2,776 144,700
2026/04/13 2,820 2,895 2,748 2,804 199,500
2026/04/10 2,865 2,930 2,837 2,858 134,300
2026/04/09 2,860 2,880 2,734 2,830 154,300
2026/04/08 2,779 2,906 2,778 2,853 229,100
2026/04/07 2,649 2,720 2,639 2,679 235,100
2026/04/06 2,660 2,743 2,613 2,622 115,400
2026/04/03 2,605 2,689 2,600 2,617 172,100
2026/03/27 10,600 10,840 10,480 10,550 39,700
2026/03/26 11,220 11,410 10,800 10,900 42,500
2026/03/25 11,030 11,660 11,030 11,380 54,900
2026/03/24 11,100 11,280 10,860 11,020 47,400
2026/03/23 11,030 11,160 10,390 10,710 96,500
2026/03/19 12,110 12,220 11,490 11,510 58,400
2026/03/18 12,590 12,660 12,230 12,470 37,200
2026/03/17 12,480 12,970 12,310 12,320 49,000
2026/03/16 12,300 12,500 12,080 12,360 35,000
2026/03/13 12,050 12,550 12,040 12,380 35,400
2026/03/12 13,100 13,140 12,650 12,650 41,500
2026/03/11 12,840 13,200 12,780 13,050 33,300
2026/03/10 12,250 12,900 12,250 12,540 42,600
2026/03/09 12,500 12,500 11,330 11,890 81,600
2026/03/06 12,590 12,630 12,020 12,630 37,600
2026/03/05 12,630 13,030 12,450 12,710 41,200
2026/03/04 12,060 12,500 11,370 12,050 52,400
2026/03/03 12,690 13,220 12,590 12,660 45,300
2026/03/02 12,390 12,710 12,260 12,630 42,000
2026/02/27 12,390 12,630 12,390 12,550 32,600
2026/02/26 12,890 12,900 12,390 12,390 41,300
2026/02/25 12,900 12,900 12,550 12,820 35,400
2026/02/24 12,600 12,910 12,500 12,730 38,900
2026/02/20 12,440 12,640 12,320 12,480 21,900
2026/02/19 12,210 12,530 11,930 12,450 32,300
2026/02/18 12,000 12,380 11,850 12,220 37,600
2026/02/17 11,500 11,910 11,350 11,830 44,100
2026/02/16 11,590 11,680 11,460 11,500 16,700
2026/02/13 11,670 11,740 11,350 11,600 40,600
2026/02/12 11,340 11,790 11,340 11,690 32,800
2026/02/10 11,480 11,640 11,300 11,370 49,500
2026/02/09 11,150 11,690 10,700 11,480 85,300
2026/02/06 11,240 11,260 10,230 10,650 113,100
2026/02/05 11,010 11,130 10,450 10,760 59,400
2026/02/04 11,080 11,150 10,910 11,010 33,900
2026/02/03 10,840 11,060 10,730 11,000 22,200
2026/02/02 10,660 11,000 10,530 10,540 36,700
2026/01/30 10,770 10,850 10,660 10,730 18,500
2026/01/29 10,870 10,870 10,660 10,780 16,400
2026/01/28 11,000 11,000 10,720 10,820 22,300
2026/01/27 10,830 11,010 10,760 10,980 20,500
2026/01/26 10,600 11,020 10,480 10,900 46,600
2026/01/23 10,660 10,790 10,580 10,600 30,400
2026/01/22 10,430 10,680 10,420 10,660 45,200
2026/01/21 9,860 10,340 9,860 10,220 23,300
2026/01/20 10,470 10,490 10,130 10,130 19,100
2026/01/19 10,360 10,500 10,220 10,470 29,000
2026/01/16 10,290 10,380 10,190 10,360 18,200
2026/01/15 10,290 10,530 10,290 10,360 19,400
2026/01/14 10,200 10,430 10,140 10,360 18,800
2026/01/13 9,990 10,300 9,900 10,200 41,300
2026/01/09 9,860 9,950 9,640 9,860 30,300
2026/01/08 9,570 9,960 9,540 9,850 57,400
2026/01/07 9,560 9,670 9,360 9,610 51,500
2026/01/06 9,250 9,640 9,230 9,450 44,100
2026/01/05 9,200 9,360 9,050 9,160 33,600
2025/12/30 9,220 9,300 9,140 9,200 19,500
2025/12/29 8,940 9,370 8,940 9,200 27,900
2025/12/26 9,260 9,260 9,010 9,020 16,900
2025/12/25 9,080 9,150 9,000 9,110 22,100
2025/12/24 9,150 9,250 9,040 9,110 29,600
2025/12/23 8,990 9,310 8,970 9,160 32,200
2025/12/22 9,270 9,270 9,070 9,070 21,500
2025/12/19 8,950 9,270 8,920 9,190 36,900
2025/12/18 9,000 9,050 8,760 8,810 36,900
2025/12/17 9,480 9,510 9,020 9,030 53,900
2025/12/16 9,600 9,660 9,280 9,360 32,700
2025/12/15 9,530 9,680 9,350 9,680 32,900
2025/12/12 9,450 9,700 9,420 9,680 73,900
2025/12/11 9,490 9,530 9,330 9,350 26,600
2025/12/10 9,340 9,650 9,250 9,500 79,700
2025/12/09 9,420 9,750 9,290 9,330 84,700
2025/12/08 8,810 9,090 8,730 8,970 49,000
2025/12/05 8,720 8,790 8,570 8,660 25,500
2025/12/04 8,790 8,880 8,630 8,680 22,100
2025/12/03 8,760 8,920 8,700 8,750 26,400
2025/12/02 8,850 8,910 8,680 8,760 30,000
2025/12/01 9,290 9,290 8,700 8,700 53,400
2025/11/28 8,680 9,200 8,610 9,140 54,800
2025/11/27 8,440 8,640 8,320 8,620 53,100
2025/11/26 8,070 8,340 8,070 8,330 23,700
2025/11/25 7,940 8,180 7,940 8,120 28,900
2025/11/21 7,720 7,990 7,700 7,990 24,500
2025/11/20 7,990 7,990 7,810 7,870 33,700
2025/11/19 7,800 7,980 7,710 7,890 32,100
2025/11/18 7,980 8,040 7,720 7,800 39,300
2025/11/17 8,290 8,300 7,810 8,130 44,600
2025/11/14 8,280 8,400 8,100 8,110 39,600
2025/11/13 8,590 8,610 8,230 8,340 62,600
2025/11/12 8,320 8,660 7,820 8,560 142,800
2025/11/11 8,410 8,580 8,280 8,560 70,400
2025/11/10 8,010 8,380 8,010 8,380 40,200
2025/11/07 8,270 8,270 8,070 8,160 25,200
2025/11/06 8,300 8,320 8,140 8,310 30,500
2025/11/05 8,320 8,330 7,760 8,150 56,000
2025/11/04 8,440 8,500 8,250 8,250 39,200
2025/10/31 8,250 8,480 8,250 8,440 30,200
2025/10/30 8,180 8,350 8,130 8,230 34,900
2025/10/29 8,230 8,400 8,130 8,180 30,500
2025/10/28 8,470 8,470 8,200 8,280 24,300
2025/10/27 8,330 8,480 8,300 8,430 29,700
2025/10/24 8,200 8,300 8,170 8,190 29,900
2025/10/23 8,230 8,490 8,150 8,290 47,700
2025/10/22 8,250 8,310 8,130 8,230 43,900
2025/10/21 8,350 8,350 8,110 8,130 39,500
2025/10/20 8,630 8,630 8,390 8,450 46,800
2025/10/17 8,220 8,640 8,220 8,570 59,100
2025/10/16 8,150 8,190 8,060 8,170 17,800
2025/10/15 7,970 8,100 7,970 8,080 23,300
2025/10/14 7,950 8,150 7,850 7,970 57,600
2025/10/10 8,390 8,440 7,970 8,100 94,800
2025/10/09 8,280 8,540 8,200 8,540 47,500
2025/10/08 8,250 8,290 8,090 8,150 40,000
2025/10/07 8,000 8,160 7,940 8,130 50,500
2025/10/06 8,000 8,040 7,850 8,000 46,300
2025/10/03 7,800 7,890 7,690 7,840 38,200
2025/10/02 7,840 7,870 7,630 7,750 43,300
2025/10/01 7,900 7,900 7,700 7,810 56,300
2025/09/30 7,890 7,960 7,670 7,940 55,000
2025/09/29 7,810 8,040 7,800 7,890 34,100
2025/09/26 7,720 7,970 7,710 7,890 91,000
2025/09/25 7,770 7,850 7,650 7,840 47,200
2025/09/24 7,760 7,920 7,730 7,920 53,200
2025/09/22 8,000 8,100 7,720 7,890 104,600
2025/09/19 7,350 7,350 7,150 7,280 37,100
2025/09/18 7,150 7,330 7,070 7,310 37,000
2025/09/17 7,390 7,390 7,060 7,150 54,700
2025/09/16 7,270 7,480 7,270 7,460 31,200
2025/09/12 7,340 7,390 7,260 7,310 35,200
2025/09/11 7,240 7,360 7,170 7,320 30,200
2025/09/10 7,290 7,360 7,220 7,240 38,700
2025/09/09 7,380 7,520 7,260 7,440 50,800
2025/09/08 7,310 7,450 7,250 7,250 52,700
2025/09/05 6,970 7,490 6,970 7,460 67,400
2025/09/04 6,990 7,090 6,810 6,970 55,200
2025/09/03 6,490 6,940 6,490 6,940 75,600
2025/09/02 6,440 6,650 6,350 6,590 37,900
2025/09/01 6,220 6,520 6,200 6,480 35,900
2025/08/29 6,340 6,350 6,190 6,270 15,400
2025/08/28 6,280 6,360 6,230 6,320 16,500
2025/08/27 6,220 6,270 6,180 6,230 9,400
2025/08/26 6,170 6,210 6,060 6,210 23,800
2025/08/25 6,260 6,260 6,120 6,190 16,200
2025/08/22 6,260 6,290 6,090 6,160 18,800
2025/08/21 6,130 6,270 6,060 6,190 22,800
2025/08/20 6,190 6,190 6,010 6,120 24,800
2025/08/19 6,010 6,210 5,960 6,190 28,800
2025/08/18 6,000 6,080 5,920 6,040 20,700
2025/08/15 6,080 6,100 5,920 5,970 25,600
2025/08/14 5,810 6,020 5,790 6,020 55,900
2025/08/13 5,700 5,840 5,540 5,840 67,200
2025/08/12 5,940 6,200 5,570 5,600 147,500
2025/08/08 5,480 5,530 5,330 5,380 32,900
2025/08/07 5,240 5,940 5,240 5,450 74,400
2025/08/06 5,140 5,250 5,130 5,240 20,800
2025/08/05 5,100 5,180 5,070 5,140 9,700
2025/08/04 5,010 5,150 4,995 5,100 10,700
2025/08/01 5,080 5,210 5,080 5,110 10,700
2025/07/31 5,130 5,170 5,070 5,130 8,200
2025/07/30 4,970 5,130 4,970 5,090 13,000
2025/07/29 5,010 5,100 4,955 5,070 12,000
2025/07/28 5,150 5,160 5,040 5,040 10,600
2025/07/25 5,140 5,160 5,070 5,150 9,300
2025/07/24 5,150 5,150 5,080 5,120 10,700
2025/07/23 5,170 5,170 5,060 5,100 16,300
2025/07/22 5,150 5,200 5,120 5,170 16,700
2025/07/18 5,230 5,230 5,150 5,170 19,300
2025/07/17 5,200 5,240 5,160 5,200 6,800
2025/07/16 5,120 5,230 5,100 5,160 11,200
2025/07/15 5,200 5,200 5,130 5,150 7,200
2025/07/14 5,040 5,200 5,040 5,170 10,400
2025/07/11 5,170 5,200 5,040 5,040 24,700
2025/07/10 5,210 5,260 5,150 5,190 15,700
2025/07/09 5,200 5,210 5,140 5,200 9,400
2025/07/08 5,040 5,170 5,040 5,140 14,700
2025/07/07 5,000 5,040 4,915 4,965 16,600
2025/07/04 4,950 5,030 4,910 4,940 15,600

このページの先頭へ