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 |
|---|---|---|---|---|---|
| 2026/03/19 | 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 |
| 2025/07/03 | 4,985 | 5,020 | 4,830 | 4,890 | 29,200 |
| 2025/07/02 | 5,120 | 5,130 | 5,030 | 5,050 | 13,800 |
| 2025/07/01 | 5,160 | 5,200 | 5,020 | 5,120 | 13,100 |
| 2025/06/30 | 5,190 | 5,240 | 5,110 | 5,160 | 17,700 |
| 2025/06/27 | 5,040 | 5,150 | 5,000 | 5,110 | 13,800 |
| 2025/06/26 | 5,000 | 5,150 | 5,000 | 5,070 | 16,000 |
| 2025/06/25 | 4,925 | 4,985 | 4,905 | 4,985 | 22,700 |
| 2025/06/24 | 4,915 | 4,985 | 4,880 | 4,955 | 22,200 |
| 2025/06/23 | 4,880 | 4,930 | 4,870 | 4,915 | 15,400 |
| 2025/06/20 | 4,875 | 4,950 | 4,805 | 4,890 | 13,500 |
| 2025/06/19 | 4,920 | 4,965 | 4,900 | 4,925 | 13,800 |
| 2025/06/18 | 5,090 | 5,140 | 4,950 | 4,950 | 19,400 |
| 2025/06/17 | 4,860 | 5,100 | 4,860 | 5,100 | 28,100 |
| 2025/06/16 | 4,895 | 4,930 | 4,820 | 4,860 | 15,600 |
| 2025/06/13 | 4,845 | 4,910 | 4,800 | 4,900 | 15,700 |
| 2025/06/12 | 4,880 | 4,980 | 4,880 | 4,885 | 19,000 |
| 2025/06/11 | 4,950 | 4,995 | 4,880 | 4,880 | 29,500 |
| 2025/06/10 | 4,890 | 4,910 | 4,865 | 4,905 | 16,200 |
| 2025/06/09 | 4,880 | 4,910 | 4,775 | 4,910 | 17,300 |
| 2025/06/06 | 4,830 | 4,875 | 4,770 | 4,810 | 16,900 |
| 2025/06/05 | 4,795 | 4,865 | 4,780 | 4,810 | 14,000 |
| 2025/06/04 | 4,755 | 4,840 | 4,755 | 4,775 | 16,600 |
| 2025/06/03 | 4,670 | 4,810 | 4,670 | 4,735 | 24,200 |
| 2025/06/02 | 4,760 | 4,805 | 4,655 | 4,740 | 24,900 |
| 2025/05/30 | 4,650 | 4,810 | 4,650 | 4,760 | 31,100 |
| 2025/05/29 | 4,700 | 4,765 | 4,695 | 4,720 | 21,400 |
| 2025/05/28 | 4,650 | 4,735 | 4,650 | 4,690 | 34,400 |
| 2025/05/27 | 4,645 | 4,685 | 4,575 | 4,625 | 34,100 |