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
2011/12/30 2,385 2,400 2,385 2,400 2,000
2011/12/29 2,379 2,400 2,379 2,385 1,800
2011/12/28 2,375 2,380 2,375 2,379 1,100
2011/12/27 2,371 2,390 2,360 2,375 2,800
2011/12/26 2,400 2,449 2,380 2,380 4,400
2011/12/22 2,489 2,490 2,390 2,400 8,300
2011/12/21 2,419 2,464 2,419 2,443 4,800
2011/12/20 2,384 2,419 2,382 2,419 2,100
2011/12/19 2,399 2,415 2,375 2,390 2,900
2011/12/16 2,370 2,379 2,361 2,379 2,100
2011/12/15 2,345 2,370 2,340 2,370 2,400
2011/12/14 2,349 2,370 2,345 2,345 2,500
2011/12/13 2,337 2,350 2,330 2,350 2,000
2011/12/12 2,300 2,340 2,300 2,320 3,300
2011/12/09 2,299 2,299 2,273 2,299 2,200
2011/12/08 2,261 2,295 2,261 2,294 500
2011/12/07 2,261 2,261 2,260 2,260 1,600
2011/12/06 2,265 2,300 2,260 2,266 3,500
2011/12/05 2,289 2,300 2,260 2,268 1,700
2011/12/02 2,265 2,280 2,261 2,280 1,500
2011/12/01 2,266 2,270 2,265 2,270 2,300
2011/11/30 2,288 2,290 2,265 2,265 1,200
2011/11/29 2,300 2,300 2,263 2,289 600
2011/11/28 2,270 2,299 2,270 2,299 400
2011/11/25 2,308 2,308 2,222 2,256 1,600
2011/11/24 2,291 2,300 2,281 2,300 400
2011/11/22 2,310 2,310 2,261 2,305 700
2011/11/21 2,320 2,320 2,290 2,319 700
2011/11/18 2,295 2,320 2,290 2,320 600
2011/11/17 2,300 2,300 2,280 2,290 400
2011/11/16 2,300 2,305 2,300 2,300 2,000
2011/11/15 2,305 2,305 2,300 2,305 4,400
2011/11/14 2,301 2,335 2,300 2,335 1,900
2011/11/11 2,301 2,301 2,300 2,300 900
2011/11/10 2,320 2,350 2,304 2,304 600
2011/11/09 2,370 2,370 2,370 2,370 500
2011/11/08 2,330 2,340 2,322 2,322 1,000
2011/11/07 2,330 2,330 2,330 2,330 600
2011/11/04 2,345 2,365 2,340 2,340 600
2011/11/02 2,316 2,350 2,315 2,350 500
2011/11/01 2,367 2,367 2,340 2,341 500
2011/10/31 2,344 2,370 2,330 2,370 2,300
2011/10/28 2,335 2,340 2,315 2,320 500
2011/10/27 2,320 2,335 2,320 2,335 1,200
2011/10/26 2,290 2,300 2,290 2,290 1,000
2011/10/25 2,320 2,320 2,300 2,300 1,700
2011/10/24 2,300 2,319 2,300 2,319 400
2011/10/21 2,327 2,327 2,327 2,327 100
2011/10/20 2,320 2,330 2,300 2,330 1,000
2011/10/19 2,324 2,324 2,300 2,320 2,300
2011/10/18 2,300 2,328 2,280 2,324 1,200
2011/10/17 2,315 2,350 2,300 2,300 1,200
2011/10/14 2,300 2,310 2,290 2,300 3,600
2011/10/13 2,320 2,320 2,300 2,300 200
2011/10/12 2,305 2,310 2,300 2,310 1,100
2011/10/11 2,302 2,305 2,300 2,301 900
2011/10/07 2,315 2,315 2,300 2,300 400
2011/10/06 2,256 2,280 2,256 2,265 1,000
2011/10/05 2,280 2,280 2,250 2,250 2,300
2011/10/04 2,300 2,300 2,255 2,280 3,900
2011/10/03 2,340 2,340 2,305 2,325 1,600
2011/09/30 2,325 2,364 2,325 2,348 3,100
2011/09/29 2,345 2,345 2,252 2,330 4,200
2011/09/28 2,370 2,370 2,350 2,350 2,700
2011/09/27 2,410 2,443 2,352 2,443 7,900
2011/09/26 2,410 2,420 2,390 2,410 8,400
2011/09/22 2,450 2,450 2,426 2,431 3,800
2011/09/21 2,436 2,469 2,430 2,460 3,600
2011/09/20 2,448 2,455 2,448 2,455 1,200
2011/09/16 2,430 2,444 2,429 2,444 900
2011/09/15 2,435 2,435 2,416 2,418 1,100
2011/09/14 2,438 2,438 2,418 2,418 1,000
2011/09/13 2,414 2,431 2,413 2,431 400
2011/09/12 2,411 2,431 2,402 2,402 1,800
2011/09/09 2,419 2,435 2,419 2,431 5,300
2011/09/08 2,400 2,400 2,382 2,400 600
2011/09/07 2,380 2,400 2,380 2,385 1,000
2011/09/06 2,400 2,400 2,390 2,390 1,900
2011/09/05 2,410 2,416 2,402 2,402 1,500
2011/09/02 2,400 2,434 2,400 2,410 1,300
2011/09/01 2,430 2,442 2,395 2,415 2,200
2011/08/31 2,400 2,445 2,390 2,444 1,400
2011/08/30 2,444 2,445 2,405 2,406 1,600
2011/08/29 2,375 2,450 2,375 2,403 1,200
2011/08/26 2,370 2,377 2,365 2,375 1,500
2011/08/25 2,395 2,400 2,371 2,371 4,000
2011/08/24 2,377 2,399 2,365 2,365 2,000
2011/08/23 2,371 2,372 2,371 2,372 1,000
2011/08/22 2,380 2,385 2,370 2,371 2,700
2011/08/19 2,376 2,389 2,365 2,380 3,600
2011/08/18 2,414 2,414 2,389 2,389 2,400
2011/08/17 2,396 2,400 2,385 2,389 1,000
2011/08/16 2,390 2,400 2,386 2,386 800
2011/08/15 2,400 2,400 2,375 2,399 2,500
2011/08/12 2,415 2,415 2,355 2,390 2,800
2011/08/11 2,340 2,370 2,340 2,370 3,400
2011/08/10 2,420 2,420 2,371 2,372 3,700
2011/08/09 2,398 2,400 2,340 2,400 14,400
2011/08/08 2,424 2,469 2,411 2,461 8,100
2011/08/05 2,411 2,439 2,401 2,424 7,700
2011/08/04 2,454 2,483 2,445 2,461 3,700
2011/08/03 2,449 2,460 2,441 2,441 4,200
2011/08/02 2,463 2,478 2,452 2,452 3,900
2011/08/01 2,466 2,478 2,465 2,466 2,100
2011/07/29 2,465 2,470 2,460 2,470 4,300
2011/07/28 2,473 2,479 2,455 2,479 6,700
2011/07/27 2,485 2,485 2,472 2,473 7,200
2011/07/26 2,487 2,495 2,486 2,486 4,400
2011/07/25 2,495 2,499 2,468 2,487 7,900
2011/07/22 2,463 2,479 2,457 2,479 8,300
2011/07/21 2,483 2,488 2,455 2,467 12,000
2011/07/20 2,494 2,494 2,475 2,476 3,400
2011/07/19 2,461 2,499 2,461 2,469 5,500
2011/07/15 2,490 2,499 2,470 2,487 8,600
2011/07/14 2,470 2,518 2,466 2,510 10,900
2011/07/13 2,486 2,506 2,463 2,463 14,300
2011/07/12 2,502 2,513 2,480 2,513 20,000
2011/07/11 2,593 2,593 2,509 2,530 41,700
2011/07/08 2,472 2,670 2,450 2,595 134,000
2011/07/07 2,535 2,550 2,440 2,472 32,500
2011/07/06 2,526 2,570 2,477 2,490 41,300
2011/07/05 2,415 2,639 2,415 2,476 111,600
2011/07/04 2,600 2,630 2,400 2,426 102,900
2011/07/01 2,710 2,800 2,542 2,630 213,200
2011/06/30 2,215 2,651 2,201 2,629 436,700
2011/06/29 2,222 2,242 2,096 2,151 295,300
2011/06/28 0 0 0 0 0
2011/06/27 0 0 0 0 0
2011/06/24 0 0 0 0 0
2011/06/23 0 0 0 0 0
2011/06/22 0 0 0 0 0
2011/06/21 0 0 0 0 0
2011/06/20 0 0 0 0 0
2011/06/17 0 0 0 0 0
2011/06/16 0 0 0 0 0
2011/06/15 0 0 0 0 0
2011/06/14 0 0 0 0 0
2011/06/13 0 0 0 0 0
2011/06/10 0 0 0 0 0
2011/06/09 0 0 0 0 0
2011/06/08 0 0 0 0 0
2011/06/07 0 0 0 0 0
2011/06/06 0 0 0 0 0
2011/06/03 0 0 0 0 0
2011/06/02 0 0 0 0 0
2011/06/01 0 0 0 0 0
2011/05/31 0 0 0 0 0

このページの先頭へ