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
2024/04/24 2,536 2,617 2,536 2,612 12,800
2024/04/23 2,573 2,573 2,526 2,536 11,500
2024/04/22 2,443 2,601 2,443 2,597 35,800
2024/04/19 2,478 2,500 2,375 2,429 36,900
2024/04/18 2,445 2,508 2,432 2,484 12,500
2024/04/17 2,493 2,493 2,440 2,445 23,700
2024/04/16 2,585 2,586 2,477 2,488 34,200
2024/04/15 2,577 2,598 2,565 2,581 9,400
2024/04/12 2,637 2,637 2,585 2,594 9,700
2024/04/11 2,663 2,663 2,600 2,633 8,300
2024/04/10 2,618 2,664 2,614 2,664 15,000
2024/04/09 2,639 2,639 2,586 2,618 14,600
2024/04/08 2,638 2,659 2,589 2,608 12,100
2024/04/05 2,650 2,650 2,582 2,605 12,100
2024/04/04 2,677 2,677 2,643 2,652 7,800
2024/04/03 2,600 2,680 2,598 2,648 7,500
2024/04/02 2,682 2,682 2,605 2,629 13,900
2024/04/01 2,705 2,705 2,635 2,656 7,200
2024/03/29 2,671 2,695 2,660 2,682 8,500
2024/03/28 2,671 2,710 2,660 2,671 9,800
2024/03/27 2,667 2,697 2,667 2,683 5,200
2024/03/26 2,632 2,707 2,630 2,683 9,200
2024/03/25 2,653 2,668 2,632 2,642 7,600
2024/03/22 2,693 2,693 2,638 2,668 10,500
2024/03/21 2,700 2,737 2,669 2,693 21,100
2024/03/19 2,665 2,720 2,662 2,696 12,200
2024/03/18 2,630 2,660 2,621 2,658 8,000
2024/03/15 2,583 2,614 2,561 2,605 9,100
2024/03/14 2,568 2,613 2,562 2,585 8,000
2024/03/13 2,602 2,628 2,547 2,573 12,000
2024/03/12 2,603 2,607 2,586 2,601 4,700
2024/03/11 2,658 2,660 2,602 2,619 16,800
2024/03/08 2,711 2,767 2,686 2,697 21,500
2024/03/07 2,628 2,738 2,628 2,723 30,900
2024/03/06 2,623 2,669 2,603 2,628 12,900
2024/03/05 2,581 2,647 2,581 2,623 11,300
2024/03/04 2,623 2,630 2,580 2,580 14,600
2024/03/01 2,646 2,664 2,616 2,638 10,000
2024/02/29 2,563 2,656 2,563 2,637 17,500
2024/02/28 2,528 2,579 2,528 2,563 17,000
2024/02/27 2,507 2,565 2,507 2,553 18,100
2024/02/26 2,552 2,568 2,505 2,505 45,600
2024/02/22 2,550 2,591 2,537 2,552 22,300
2024/02/21 2,612 2,622 2,526 2,530 32,200
2024/02/20 2,618 2,680 2,601 2,633 23,500
2024/02/19 2,606 2,659 2,580 2,618 28,100
2024/02/16 2,546 2,605 2,532 2,581 21,700
2024/02/15 2,555 2,581 2,525 2,540 29,700
2024/02/14 2,631 2,638 2,539 2,575 76,000
2024/02/13 2,764 2,779 2,586 2,631 162,200
2024/02/09 2,975 3,105 2,963 3,095 69,900
2024/02/08 2,902 2,966 2,872 2,963 18,400
2024/02/07 2,953 2,960 2,899 2,912 8,500
2024/02/06 2,922 2,958 2,902 2,933 12,200
2024/02/05 2,935 2,959 2,879 2,923 15,400
2024/02/02 2,898 2,938 2,857 2,933 15,800
2024/02/01 2,867 2,924 2,850 2,887 22,100
2024/01/31 2,764 2,867 2,764 2,867 21,000
2024/01/30 2,772 2,805 2,736 2,781 47,200
2024/01/29 2,772 2,807 2,762 2,788 11,100
2024/01/26 2,820 2,820 2,760 2,761 25,000
2024/01/25 2,822 2,867 2,814 2,814 22,200
2024/01/24 2,826 2,840 2,805 2,838 15,200
2024/01/23 2,844 2,854 2,812 2,820 17,600
2024/01/22 2,897 2,950 2,829 2,844 37,600
2024/01/19 2,830 2,940 2,816 2,886 49,300
2024/01/18 2,817 2,892 2,810 2,850 19,300
2024/01/17 2,835 2,921 2,801 2,816 22,900
2024/01/16 2,876 2,876 2,831 2,835 27,700
2024/01/15 2,909 2,932 2,889 2,900 22,500
2024/01/12 2,949 2,954 2,830 2,909 44,300
2024/01/11 2,800 2,970 2,800 2,957 40,200
2024/01/10 2,805 2,816 2,740 2,795 23,200
2024/01/09 2,698 2,797 2,698 2,797 17,300
2024/01/05 2,731 2,734 2,669 2,674 13,700
2024/01/04 2,836 2,839 2,701 2,718 25,100
2023/12/29 2,794 2,806 2,772 2,796 17,500
2023/12/28 2,759 2,815 2,754 2,771 17,800
2023/12/27 2,798 2,800 2,774 2,788 6,100
2023/12/26 2,800 2,831 2,761 2,778 13,100
2023/12/25 2,857 2,857 2,750 2,772 10,100
2023/12/22 2,795 2,870 2,790 2,857 13,500
2023/12/21 2,733 2,790 2,733 2,762 11,600
2023/12/20 2,752 2,798 2,730 2,765 22,900
2023/12/19 2,692 2,747 2,689 2,747 16,000
2023/12/18 2,658 2,694 2,628 2,669 25,800
2023/12/15 2,579 2,654 2,579 2,654 18,700
2023/12/14 2,598 2,613 2,560 2,571 14,200
2023/12/13 2,600 2,606 2,568 2,570 14,200
2023/12/12 2,560 2,632 2,555 2,606 19,900
2023/12/11 2,615 2,615 2,547 2,572 16,100
2023/12/08 2,569 2,628 2,569 2,628 24,800
2023/12/07 2,523 2,585 2,515 2,549 13,900
2023/12/06 2,521 2,533 2,503 2,529 10,000
2023/12/05 2,499 2,569 2,487 2,517 27,800
2023/12/04 2,530 2,562 2,475 2,524 21,900
2023/12/01 2,578 2,610 2,518 2,533 33,700
2023/11/30 2,453 2,684 2,449 2,578 62,800
2023/11/29 2,256 2,446 2,256 2,431 33,300
2023/11/28 2,278 2,296 2,256 2,279 32,500
2023/11/27 2,319 2,325 2,273 2,295 17,900
2023/11/24 2,340 2,340 2,317 2,319 10,200
2023/11/22 2,307 2,357 2,299 2,327 29,100
2023/11/21 2,350 2,360 2,304 2,307 6,800
2023/11/20 2,336 2,371 2,331 2,331 13,500
2023/11/17 2,276 2,358 2,276 2,336 10,900
2023/11/16 2,324 2,350 2,301 2,321 6,100
2023/11/15 2,300 2,350 2,300 2,327 16,500
2023/11/14 2,333 2,333 2,283 2,287 17,900
2023/11/13 2,274 2,375 2,274 2,330 19,600
2023/11/10 2,250 2,289 2,249 2,271 6,700
2023/11/09 2,277 2,290 2,244 2,290 6,000
2023/11/08 2,300 2,300 2,230 2,265 19,700
2023/11/07 2,324 2,360 2,293 2,314 15,700
2023/11/06 2,269 2,326 2,269 2,326 25,700
2023/11/02 2,200 2,259 2,193 2,228 16,000
2023/11/01 2,182 2,199 2,092 2,196 57,900
2023/10/31 2,130 2,186 2,125 2,185 13,400
2023/10/30 2,179 2,226 2,171 2,180 46,600
2023/10/27 2,118 2,204 2,099 2,204 19,100
2023/10/26 2,109 2,150 2,100 2,119 14,300
2023/10/25 2,116 2,162 2,100 2,122 12,300
2023/10/24 2,073 2,107 2,024 2,100 20,300
2023/10/23 2,071 2,106 2,055 2,075 7,300
2023/10/20 2,060 2,117 2,052 2,096 7,700
2023/10/19 2,091 2,099 2,071 2,086 7,200
2023/10/18 2,114 2,123 2,087 2,120 7,000
2023/10/17 2,099 2,130 2,081 2,114 10,300
2023/10/16 2,099 2,109 2,082 2,099 9,900
2023/10/13 2,170 2,175 2,130 2,140 11,000
2023/10/12 2,182 2,205 2,131 2,204 16,700
2023/10/11 2,162 2,200 2,150 2,182 19,200
2023/10/10 2,107 2,198 2,107 2,198 22,000
2023/10/06 2,099 2,125 2,069 2,111 13,200
2023/10/05 2,055 2,076 1,994 2,069 21,900
2023/10/04 2,043 2,050 1,981 1,990 31,300
2023/10/03 2,100 2,100 2,035 2,059 16,600
2023/10/02 2,091 2,147 2,091 2,102 10,200
2023/09/29 2,149 2,149 2,087 2,091 9,300
2023/09/28 2,126 2,186 2,107 2,158 25,900
2023/09/27 2,155 2,155 2,112 2,130 14,800
2023/09/26 2,169 2,194 2,155 2,155 9,400
2023/09/25 2,200 2,200 2,169 2,171 25,600
2023/09/22 2,156 2,223 2,145 2,194 23,600
2023/09/21 2,190 2,203 2,116 2,123 37,200
2023/09/20 2,271 2,271 2,151 2,176 47,900
2023/09/19 2,230 2,327 2,230 2,283 31,900
2023/09/15 2,230 2,245 2,210 2,219 27,300
2023/09/14 2,166 2,249 2,164 2,214 29,000
2023/09/13 2,143 2,181 2,143 2,147 17,300
2023/09/12 2,099 2,157 2,089 2,143 22,200
2023/09/11 2,079 2,105 2,068 2,080 16,900
2023/09/08 2,100 2,105 2,070 2,079 14,800
2023/09/07 2,101 2,115 2,095 2,100 14,100
2023/09/06 2,092 2,112 2,084 2,100 8,900
2023/09/05 2,071 2,088 2,056 2,082 8,800
2023/09/04 2,100 2,130 2,080 2,080 15,300
2023/09/01 2,097 2,097 2,080 2,095 5,700
2023/08/31 2,065 2,084 2,055 2,080 11,900
2023/08/30 2,077 2,077 2,059 2,065 5,000
2023/08/29 2,079 2,079 2,054 2,066 5,100
2023/08/28 2,064 2,088 2,014 2,079 7,000
2023/08/25 2,034 2,066 2,017 2,017 10,700
2023/08/24 2,015 2,069 1,999 2,050 16,700
2023/08/23 2,001 2,001 1,970 1,975 11,100
2023/08/22 2,020 2,036 1,993 2,001 12,400
2023/08/21 1,973 2,049 1,967 2,012 35,900
2023/08/18 1,966 1,991 1,966 1,973 11,700
2023/08/17 2,002 2,037 1,943 1,987 13,400
2023/08/16 2,028 2,040 2,002 2,002 9,700
2023/08/15 1,965 2,065 1,965 2,046 23,300
2023/08/14 1,986 1,986 1,931 1,943 24,600
2023/08/10 2,059 2,059 1,988 2,018 25,200
2023/08/09 2,100 2,101 1,974 2,009 57,600
2023/08/08 2,116 2,146 1,922 2,126 148,300
2023/08/07 1,736 1,780 1,736 1,776 7,200
2023/08/04 1,725 1,734 1,711 1,725 5,000
2023/08/03 1,736 1,742 1,705 1,717 8,900
2023/08/02 1,732 1,769 1,724 1,767 7,300
2023/08/01 1,712 1,767 1,712 1,756 13,600
2023/07/31 1,699 1,728 1,695 1,728 11,500
2023/07/28 1,671 1,683 1,641 1,683 59,800
2023/07/27 1,683 1,685 1,672 1,680 10,800
2023/07/26 1,702 1,707 1,680 1,683 15,300
2023/07/25 1,727 1,727 1,696 1,702 16,100
2023/07/24 1,696 1,731 1,696 1,717 14,500
2023/07/21 1,710 1,715 1,695 1,700 10,900
2023/07/20 1,722 1,722 1,703 1,710 6,300
2023/07/19 1,708 1,723 1,700 1,723 14,900
2023/07/18 1,704 1,733 1,702 1,708 6,200
2023/07/14 1,738 1,738 1,698 1,713 8,400
2023/07/13 1,710 1,724 1,695 1,724 12,200
2023/07/12 1,725 1,748 1,709 1,710 8,300
2023/07/11 1,765 1,773 1,722 1,733 10,700
2023/07/10 1,818 1,818 1,761 1,761 17,600
2023/07/07 1,823 1,841 1,778 1,818 9,000
2023/07/06 1,803 1,816 1,781 1,807 4,900
2023/07/05 1,825 1,825 1,786 1,792 6,500
2023/07/04 1,839 1,843 1,807 1,815 5,300
2023/07/03 1,811 1,850 1,797 1,840 16,200

このページの先頭へ