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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 4,465 | 4,620 | 4,465 | 4,515 | 20,300 |
| 2025/05/23 | 4,385 | 4,550 | 4,385 | 4,520 | 30,500 |
| 2025/05/22 | 4,395 | 4,410 | 4,330 | 4,340 | 25,200 |
| 2025/05/21 | 4,250 | 4,485 | 4,250 | 4,465 | 42,900 |
| 2025/05/20 | 4,070 | 4,265 | 4,070 | 4,250 | 36,300 |
| 2025/05/19 | 4,085 | 4,155 | 4,055 | 4,070 | 25,600 |
| 2025/05/16 | 4,065 | 4,110 | 3,980 | 4,055 | 33,700 |
| 2025/05/15 | 4,240 | 4,240 | 4,015 | 4,135 | 53,700 |
| 2025/05/14 | 4,410 | 4,455 | 4,065 | 4,310 | 107,300 |
| 2025/05/13 | 4,260 | 4,260 | 4,110 | 4,220 | 37,700 |
| 2025/05/12 | 4,170 | 4,270 | 4,160 | 4,205 | 30,400 |
| 2025/05/09 | 4,175 | 4,245 | 4,150 | 4,230 | 32,700 |
| 2025/05/08 | 4,205 | 4,235 | 4,145 | 4,175 | 22,400 |
| 2025/05/07 | 4,115 | 4,275 | 4,115 | 4,230 | 25,900 |
| 2025/05/02 | 4,140 | 4,205 | 4,130 | 4,185 | 28,300 |
| 2025/05/01 | 4,145 | 4,200 | 4,115 | 4,195 | 21,000 |
| 2025/04/30 | 4,080 | 4,210 | 4,080 | 4,200 | 30,100 |
| 2025/04/28 | 4,015 | 4,110 | 4,000 | 4,105 | 17,400 |
| 2025/04/25 | 4,170 | 4,170 | 4,020 | 4,050 | 15,700 |
| 2025/04/24 | 4,075 | 4,170 | 4,005 | 4,115 | 16,900 |
| 2025/04/23 | 4,065 | 4,150 | 4,015 | 4,070 | 25,800 |
| 2025/04/22 | 3,970 | 4,120 | 3,970 | 4,070 | 17,100 |
| 2025/04/21 | 4,100 | 4,120 | 3,985 | 4,000 | 15,100 |
| 2025/04/18 | 4,040 | 4,120 | 4,000 | 4,100 | 17,700 |
| 2025/04/17 | 3,920 | 4,040 | 3,850 | 4,040 | 32,100 |
| 2025/04/16 | 3,880 | 4,000 | 3,825 | 3,850 | 36,100 |
| 2025/04/15 | 3,800 | 3,855 | 3,770 | 3,810 | 28,000 |
| 2025/04/14 | 3,680 | 3,775 | 3,680 | 3,730 | 9,300 |
| 2025/04/11 | 3,735 | 3,735 | 3,565 | 3,680 | 29,400 |
| 2025/04/10 | 3,760 | 3,840 | 3,755 | 3,805 | 24,300 |
| 2025/04/09 | 3,695 | 3,695 | 3,450 | 3,550 | 44,600 |
| 2025/04/08 | 3,765 | 3,805 | 3,655 | 3,705 | 44,900 |
| 2025/04/07 | 3,070 | 3,435 | 3,070 | 3,345 | 77,100 |
| 2025/04/04 | 3,830 | 3,890 | 3,670 | 3,770 | 46,700 |
| 2025/04/03 | 3,835 | 3,955 | 3,815 | 3,955 | 31,400 |
| 2025/04/02 | 4,000 | 4,005 | 3,865 | 3,970 | 32,400 |
| 2025/04/01 | 4,060 | 4,085 | 3,965 | 4,005 | 36,800 |
| 2025/03/31 | 4,155 | 4,155 | 3,985 | 4,035 | 23,800 |
| 2025/03/28 | 4,220 | 4,285 | 4,180 | 4,225 | 10,600 |
| 2025/03/27 | 4,220 | 4,295 | 4,150 | 4,260 | 22,500 |
| 2025/03/26 | 4,190 | 4,265 | 4,180 | 4,260 | 28,000 |
| 2025/03/25 | 4,120 | 4,225 | 4,070 | 4,180 | 35,900 |
| 2025/03/24 | 4,115 | 4,235 | 4,105 | 4,190 | 35,400 |
| 2025/03/21 | 4,060 | 4,180 | 4,060 | 4,100 | 17,600 |
| 2025/03/19 | 4,140 | 4,230 | 4,050 | 4,130 | 62,800 |
| 2025/03/18 | 3,975 | 4,180 | 3,910 | 4,090 | 61,700 |
| 2025/03/17 | 3,945 | 3,965 | 3,880 | 3,935 | 15,700 |
| 2025/03/14 | 3,905 | 3,965 | 3,850 | 3,945 | 25,100 |
| 2025/03/13 | 4,100 | 4,100 | 3,870 | 3,905 | 27,700 |
| 2025/03/12 | 3,900 | 4,085 | 3,835 | 4,030 | 43,300 |
| 2025/03/11 | 4,045 | 4,045 | 3,830 | 3,940 | 60,200 |
| 2025/03/10 | 4,145 | 4,200 | 4,100 | 4,110 | 34,300 |
| 2025/03/07 | 4,055 | 4,180 | 4,010 | 4,180 | 29,400 |
| 2025/03/06 | 4,135 | 4,150 | 4,015 | 4,055 | 15,500 |
| 2025/03/05 | 4,135 | 4,150 | 4,085 | 4,125 | 18,300 |
| 2025/03/04 | 4,170 | 4,170 | 4,050 | 4,155 | 20,200 |
| 2025/03/03 | 4,295 | 4,300 | 4,125 | 4,125 | 22,800 |
| 2025/02/28 | 4,220 | 4,280 | 4,155 | 4,265 | 29,200 |
| 2025/02/27 | 4,185 | 4,240 | 4,145 | 4,220 | 19,000 |
| 2025/02/26 | 4,085 | 4,130 | 3,870 | 4,115 | 55,600 |
| 2025/02/25 | 4,270 | 4,275 | 4,140 | 4,150 | 18,000 |
| 2025/02/21 | 4,305 | 4,470 | 4,230 | 4,310 | 31,000 |
| 2025/02/20 | 4,260 | 4,325 | 4,240 | 4,305 | 43,100 |
| 2025/02/19 | 4,270 | 4,400 | 4,215 | 4,310 | 34,900 |
| 2025/02/18 | 4,230 | 4,310 | 4,115 | 4,310 | 56,200 |
| 2025/02/17 | 4,200 | 4,320 | 4,050 | 4,275 | 51,200 |
| 2025/02/14 | 4,265 | 4,265 | 4,025 | 4,170 | 44,200 |
| 2025/02/13 | 4,200 | 4,420 | 4,060 | 4,405 | 102,200 |
| 2025/02/12 | 3,980 | 4,180 | 3,960 | 4,145 | 40,100 |
| 2025/02/10 | 3,895 | 3,955 | 3,830 | 3,940 | 26,000 |
| 2025/02/07 | 3,880 | 3,935 | 3,850 | 3,925 | 24,400 |
| 2025/02/06 | 3,815 | 3,885 | 3,785 | 3,855 | 16,400 |
| 2025/02/05 | 3,830 | 3,850 | 3,745 | 3,810 | 27,600 |
| 2025/02/04 | 4,100 | 4,100 | 3,830 | 3,830 | 26,800 |
| 2025/02/03 | 4,010 | 4,185 | 4,000 | 4,075 | 35,900 |
| 2025/01/31 | 3,935 | 4,145 | 3,900 | 4,045 | 79,400 |
| 2025/01/30 | 3,985 | 3,985 | 3,740 | 3,935 | 201,300 |
| 2025/01/29 | 4,105 | 4,120 | 4,045 | 4,050 | 23,300 |
| 2025/01/28 | 4,100 | 4,140 | 4,040 | 4,075 | 16,900 |
| 2025/01/27 | 4,240 | 4,240 | 4,025 | 4,100 | 34,700 |
| 2025/01/24 | 4,250 | 4,325 | 4,200 | 4,245 | 36,700 |
| 2025/01/23 | 4,195 | 4,215 | 4,135 | 4,200 | 29,100 |
| 2025/01/22 | 4,180 | 4,200 | 4,115 | 4,195 | 16,500 |
| 2025/01/21 | 4,160 | 4,215 | 4,075 | 4,180 | 30,600 |
| 2025/01/20 | 4,100 | 4,155 | 4,065 | 4,120 | 38,700 |
| 2025/01/17 | 3,995 | 4,115 | 3,945 | 4,085 | 46,400 |
| 2025/01/16 | 4,050 | 4,125 | 4,010 | 4,010 | 35,400 |
| 2025/01/15 | 4,035 | 4,135 | 4,010 | 4,020 | 30,400 |
| 2025/01/14 | 4,095 | 4,140 | 4,045 | 4,095 | 29,300 |
| 2025/01/10 | 4,120 | 4,220 | 4,075 | 4,165 | 28,200 |
| 2025/01/09 | 4,290 | 4,335 | 4,080 | 4,125 | 61,900 |
| 2025/01/08 | 4,240 | 4,310 | 4,230 | 4,260 | 26,200 |
| 2025/01/07 | 4,310 | 4,355 | 4,230 | 4,290 | 24,700 |
| 2025/01/06 | 4,450 | 4,585 | 4,250 | 4,260 | 70,600 |
| 2024/12/30 | 4,470 | 4,480 | 4,360 | 4,430 | 33,700 |
| 2024/12/27 | 4,395 | 4,515 | 4,390 | 4,435 | 39,300 |
| 2024/12/26 | 4,335 | 4,395 | 4,290 | 4,395 | 18,500 |
| 2024/12/25 | 4,430 | 4,465 | 4,280 | 4,335 | 18,000 |
| 2024/12/24 | 4,515 | 4,515 | 4,245 | 4,305 | 37,400 |
| 2024/12/23 | 4,400 | 4,500 | 4,365 | 4,445 | 52,300 |
| 2024/12/20 | 4,220 | 4,380 | 4,220 | 4,360 | 37,500 |
| 2024/12/19 | 4,085 | 4,215 | 4,055 | 4,195 | 44,300 |
| 2024/12/18 | 4,200 | 4,205 | 4,125 | 4,155 | 27,300 |
| 2024/12/17 | 4,120 | 4,245 | 4,120 | 4,195 | 50,900 |
| 2024/12/16 | 4,075 | 4,140 | 4,045 | 4,120 | 16,700 |
| 2024/12/13 | 4,085 | 4,135 | 4,010 | 4,040 | 24,900 |
| 2024/12/12 | 3,995 | 4,090 | 3,985 | 4,065 | 33,400 |
| 2024/12/11 | 3,945 | 3,995 | 3,935 | 3,970 | 28,800 |
| 2024/12/10 | 3,950 | 3,950 | 3,895 | 3,910 | 8,400 |
| 2024/12/09 | 3,865 | 3,905 | 3,830 | 3,900 | 13,300 |
| 2024/12/06 | 3,905 | 3,995 | 3,850 | 3,890 | 13,300 |
| 2024/12/05 | 3,870 | 3,920 | 3,855 | 3,905 | 13,400 |
| 2024/12/04 | 3,900 | 3,900 | 3,815 | 3,865 | 8,600 |
| 2024/12/03 | 3,855 | 3,900 | 3,855 | 3,870 | 8,200 |
| 2024/12/02 | 3,920 | 3,920 | 3,850 | 3,855 | 13,300 |
| 2024/11/29 | 3,810 | 3,975 | 3,810 | 3,960 | 27,100 |
| 2024/11/28 | 3,815 | 3,925 | 3,800 | 3,810 | 26,100 |
| 2024/11/27 | 3,790 | 3,860 | 3,780 | 3,785 | 11,400 |
| 2024/11/26 | 3,820 | 3,895 | 3,785 | 3,840 | 15,800 |
| 2024/11/25 | 3,895 | 3,895 | 3,790 | 3,830 | 18,600 |
| 2024/11/22 | 3,770 | 3,945 | 3,730 | 3,870 | 48,200 |
| 2024/11/21 | 3,825 | 3,895 | 3,705 | 3,725 | 44,400 |
| 2024/11/20 | 3,730 | 3,805 | 3,715 | 3,785 | 13,300 |
| 2024/11/19 | 3,695 | 3,885 | 3,690 | 3,750 | 31,400 |
| 2024/11/18 | 3,650 | 3,755 | 3,650 | 3,725 | 19,900 |
| 2024/11/15 | 3,755 | 3,870 | 3,635 | 3,640 | 32,000 |
| 2024/11/14 | 3,530 | 3,740 | 3,520 | 3,685 | 33,000 |
| 2024/11/13 | 3,635 | 3,635 | 3,420 | 3,600 | 27,100 |
| 2024/11/12 | 3,355 | 3,680 | 3,285 | 3,635 | 36,000 |
| 2024/11/11 | 3,450 | 3,550 | 3,445 | 3,495 | 32,600 |
| 2024/11/08 | 3,545 | 3,685 | 3,455 | 3,520 | 21,800 |
| 2024/11/07 | 3,410 | 3,520 | 3,410 | 3,505 | 26,300 |
| 2024/11/06 | 3,445 | 3,445 | 3,340 | 3,430 | 15,600 |
| 2024/11/05 | 3,385 | 3,445 | 3,250 | 3,445 | 15,200 |
| 2024/11/01 | 3,450 | 3,490 | 3,400 | 3,455 | 25,000 |
| 2024/10/31 | 3,350 | 3,450 | 3,260 | 3,405 | 52,400 |
| 2024/10/30 | 3,280 | 3,320 | 3,175 | 3,280 | 50,200 |
| 2024/10/29 | 3,245 | 3,365 | 3,245 | 3,350 | 17,400 |
| 2024/10/28 | 3,130 | 3,265 | 3,125 | 3,245 | 9,700 |
| 2024/10/25 | 3,170 | 3,250 | 3,150 | 3,165 | 20,600 |
| 2024/10/24 | 3,155 | 3,225 | 3,115 | 3,140 | 18,700 |
| 2024/10/23 | 3,205 | 3,280 | 3,175 | 3,175 | 10,700 |
| 2024/10/22 | 3,300 | 3,310 | 3,190 | 3,240 | 7,600 |
| 2024/10/21 | 3,340 | 3,410 | 3,270 | 3,290 | 12,600 |
| 2024/10/18 | 3,350 | 3,355 | 3,270 | 3,270 | 11,000 |
| 2024/10/17 | 3,395 | 3,405 | 3,360 | 3,380 | 8,100 |
| 2024/10/16 | 3,330 | 3,450 | 3,330 | 3,370 | 12,200 |
| 2024/10/15 | 3,275 | 3,380 | 3,215 | 3,335 | 16,100 |
| 2024/10/11 | 3,175 | 3,320 | 3,175 | 3,300 | 23,600 |
| 2024/10/10 | 3,305 | 3,320 | 3,175 | 3,175 | 27,900 |
| 2024/10/09 | 3,355 | 3,360 | 3,275 | 3,320 | 21,500 |
| 2024/10/08 | 3,475 | 3,475 | 3,340 | 3,355 | 23,800 |
| 2024/10/07 | 3,600 | 3,600 | 3,470 | 3,480 | 21,400 |
| 2024/10/04 | 3,610 | 3,695 | 3,540 | 3,635 | 33,200 |