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
2013/12/30 2,290 2,290 2,280 2,287 24,700
2013/12/27 2,270 2,280 2,262 2,280 14,000
2013/12/26 2,245 2,270 2,245 2,259 20,400
2013/12/25 2,266 2,266 2,226 2,237 25,800
2013/12/24 2,265 2,275 2,252 2,260 33,500
2013/12/20 2,263 2,270 2,251 2,269 62,900
2013/12/19 2,320 2,320 2,285 2,289 12,100
2013/12/18 2,330 2,336 2,315 2,316 11,500
2013/12/17 2,315 2,348 2,315 2,336 29,800
2013/12/16 2,337 2,349 2,332 2,332 5,500
2013/12/13 2,346 2,350 2,333 2,333 3,200
2013/12/12 2,331 2,332 2,330 2,330 7,200
2013/12/11 2,340 2,341 2,322 2,328 3,400
2013/12/10 2,363 2,363 2,313 2,335 10,700
2013/12/09 2,378 2,378 2,320 2,320 9,100
2013/12/06 2,340 2,350 2,322 2,347 10,100
2013/12/05 2,370 2,380 2,340 2,340 10,000
2013/12/04 2,368 2,372 2,340 2,340 10,100
2013/12/03 2,384 2,391 2,365 2,368 4,100
2013/12/02 2,349 2,375 2,335 2,350 20,900
2013/11/29 2,450 2,450 2,420 2,430 1,600
2013/11/28 2,413 2,428 2,413 2,425 900
2013/11/27 2,425 2,425 2,425 2,425 700
2013/11/26 2,410 2,427 2,406 2,427 2,600
2013/11/25 2,429 2,429 2,410 2,416 3,000
2013/11/22 2,420 2,420 2,402 2,412 2,600
2013/11/21 2,400 2,419 2,400 2,410 2,100
2013/11/20 2,415 2,415 2,405 2,405 1,600
2013/11/19 2,390 2,405 2,390 2,405 1,800
2013/11/18 2,400 2,402 2,400 2,400 2,200
2013/11/15 2,400 2,400 2,380 2,400 900
2013/11/14 2,388 2,390 2,326 2,365 3,300
2013/11/13 2,370 2,390 2,370 2,380 7,300
2013/11/12 2,340 2,370 2,340 2,369 7,500
2013/11/11 2,325 2,350 2,322 2,337 12,500
2013/11/08 2,410 2,428 2,406 2,425 1,900
2013/11/07 2,409 2,430 2,404 2,405 6,100
2013/11/06 2,403 2,410 2,402 2,409 2,100
2013/11/05 2,415 2,415 2,395 2,396 2,800
2013/11/01 2,404 2,409 2,390 2,405 6,800
2013/10/31 2,401 2,401 2,380 2,400 3,300
2013/10/30 2,401 2,404 2,400 2,400 2,500
2013/10/29 2,393 2,400 2,393 2,398 300
2013/10/28 2,395 2,410 2,390 2,390 4,800
2013/10/25 2,407 2,407 2,390 2,390 2,000
2013/10/24 2,407 2,407 2,390 2,390 3,300
2013/10/23 2,418 2,418 2,399 2,401 1,600
2013/10/22 2,411 2,411 2,400 2,400 1,300
2013/10/21 2,400 2,411 2,400 2,400 2,400
2013/10/18 2,409 2,411 2,390 2,411 2,300
2013/10/17 2,400 2,410 2,390 2,409 3,700
2013/10/16 2,410 2,410 2,390 2,390 2,000
2013/10/15 2,402 2,410 2,390 2,410 2,400
2013/10/11 2,402 2,415 2,398 2,410 2,600
2013/10/10 2,425 2,425 2,400 2,400 3,400
2013/10/09 2,405 2,405 2,395 2,395 500
2013/10/08 2,400 2,400 2,295 2,392 3,900
2013/10/07 2,411 2,411 2,399 2,410 4,500
2013/10/04 2,424 2,424 2,380 2,419 3,300
2013/10/03 2,410 2,420 2,396 2,420 3,300
2013/10/02 2,433 2,433 2,400 2,408 6,100
2013/10/01 2,430 2,436 2,406 2,430 2,200
2013/09/30 2,440 2,440 2,400 2,420 11,400
2013/09/27 2,463 2,464 2,438 2,438 2,600
2013/09/26 2,412 2,464 2,410 2,431 46,400
2013/09/25 2,481 2,488 2,472 2,482 5,500
2013/09/24 2,495 2,495 2,446 2,489 5,600
2013/09/20 2,398 2,480 2,398 2,450 6,200
2013/09/19 2,398 2,398 2,380 2,398 7,500
2013/09/18 2,395 2,400 2,375 2,399 5,200
2013/09/17 2,392 2,395 2,360 2,395 7,200
2013/09/13 2,330 2,390 2,330 2,385 13,800
2013/09/12 2,400 2,400 2,350 2,390 4,100
2013/09/11 2,392 2,400 2,392 2,395 1,300
2013/09/10 2,400 2,405 2,380 2,390 5,100
2013/09/09 2,411 2,414 2,400 2,400 3,300
2013/09/06 2,400 2,400 2,380 2,400 1,100
2013/09/05 2,405 2,405 2,390 2,400 4,900
2013/09/04 2,400 2,405 2,390 2,405 1,800
2013/09/03 2,401 2,413 2,390 2,400 1,100
2013/09/02 2,390 2,415 2,389 2,412 1,300
2013/08/30 2,399 2,399 2,370 2,390 800
2013/08/29 2,375 2,375 2,367 2,367 200
2013/08/28 2,390 2,398 2,380 2,389 600
2013/08/27 2,390 2,400 2,385 2,390 1,000
2013/08/26 2,410 2,410 2,389 2,408 2,100
2013/08/23 2,417 2,417 2,410 2,410 1,000
2013/08/22 2,373 2,418 2,360 2,395 2,800
2013/08/21 2,331 2,357 2,330 2,357 2,500
2013/08/20 2,330 2,355 2,330 2,349 5,100
2013/08/19 2,328 2,347 2,328 2,340 2,800
2013/08/16 2,300 2,335 2,300 2,329 1,300
2013/08/15 2,280 2,390 2,280 2,345 16,200
2013/08/14 2,390 2,390 2,336 2,378 5,200
2013/08/13 2,380 2,390 2,380 2,390 200
2013/08/12 2,429 2,429 2,340 2,382 3,900
2013/08/09 2,354 2,387 2,354 2,379 2,200
2013/08/08 2,364 2,381 2,352 2,380 10,200
2013/08/07 2,398 2,410 2,335 2,380 2,700
2013/08/06 2,406 2,406 2,332 2,398 3,500
2013/08/05 2,420 2,420 2,403 2,406 2,000
2013/08/02 2,420 2,422 2,403 2,421 3,700
2013/08/01 2,401 2,415 2,401 2,415 1,300
2013/07/31 2,400 2,418 2,400 2,410 6,000
2013/07/30 2,419 2,419 2,389 2,400 7,000
2013/07/29 2,420 2,423 2,386 2,399 10,800
2013/07/26 2,419 2,419 2,382 2,400 4,800
2013/07/25 2,425 2,425 2,406 2,406 4,600
2013/07/24 2,405 2,419 2,405 2,419 1,200
2013/07/23 2,400 2,420 2,399 2,420 2,200
2013/07/22 2,419 2,423 2,402 2,421 2,100
2013/07/19 2,410 2,420 2,370 2,419 11,800
2013/07/18 2,410 2,440 2,410 2,410 3,300
2013/07/17 2,420 2,428 2,410 2,427 30,800
2013/07/16 2,417 2,430 2,410 2,428 3,300
2013/07/12 2,408 2,410 2,381 2,400 6,300
2013/07/11 2,365 2,380 2,350 2,380 3,300
2013/07/10 2,383 2,394 2,320 2,336 5,900
2013/07/09 2,315 2,333 2,315 2,333 1,900
2013/07/08 2,313 2,331 2,312 2,315 1,900
2013/07/05 2,305 2,344 2,290 2,310 5,900
2013/07/04 2,312 2,312 2,295 2,304 1,900
2013/07/03 2,310 2,310 2,300 2,303 2,300
2013/07/02 2,330 2,330 2,290 2,307 6,800
2013/07/01 2,300 2,305 2,300 2,305 1,600
2013/06/28 2,320 2,320 2,270 2,270 10,200
2013/06/27 2,300 2,300 2,265 2,270 2,400
2013/06/26 2,315 2,346 2,278 2,279 3,900
2013/06/25 2,348 2,348 2,285 2,285 3,500
2013/06/24 2,285 2,348 2,285 2,320 4,400
2013/06/21 2,240 2,270 2,230 2,265 8,200
2013/06/20 2,260 2,296 2,240 2,278 3,800
2013/06/19 2,245 2,249 2,235 2,235 2,000
2013/06/18 2,244 2,244 2,238 2,239 500
2013/06/17 2,200 2,237 2,200 2,230 3,400
2013/06/14 2,200 2,248 2,200 2,238 6,300
2013/06/13 2,240 2,250 2,200 2,250 2,600
2013/06/12 2,290 2,290 2,270 2,288 2,000
2013/06/11 2,265 2,350 2,218 2,256 4,300
2013/06/10 2,220 2,280 2,200 2,265 8,600
2013/06/07 2,099 2,155 2,050 2,155 16,100
2013/06/06 2,315 2,315 2,185 2,249 17,100
2013/06/05 2,318 2,380 2,318 2,320 5,400
2013/06/04 2,360 2,360 2,300 2,320 10,100
2013/06/03 2,400 2,400 2,340 2,367 14,500
2013/05/31 2,408 2,410 2,380 2,410 3,200
2013/05/30 2,400 2,419 2,372 2,398 5,800
2013/05/29 2,440 2,440 2,400 2,420 5,600
2013/05/28 2,400 2,445 2,390 2,445 9,200
2013/05/27 2,490 2,490 2,360 2,469 13,000
2013/05/24 2,510 2,580 2,400 2,534 11,600
2013/05/23 2,610 2,610 2,457 2,560 17,900
2013/05/22 2,643 2,643 2,560 2,610 3,200
2013/05/21 2,660 2,660 2,580 2,601 8,800
2013/05/20 2,650 2,670 2,608 2,639 11,400
2013/05/17 2,635 2,650 2,602 2,649 5,700
2013/05/16 2,601 2,635 2,380 2,585 17,000
2013/05/15 2,800 2,800 2,591 2,620 43,400
2013/05/14 2,780 2,840 2,780 2,840 21,700
2013/05/13 2,826 2,836 2,802 2,830 14,200
2013/05/10 2,865 2,865 2,805 2,810 8,400
2013/05/09 2,825 2,835 2,800 2,820 10,300
2013/05/08 2,832 2,868 2,816 2,825 10,500
2013/05/07 2,800 2,870 2,800 2,832 7,200
2013/05/02 2,830 2,840 2,723 2,774 18,600
2013/05/01 2,932 2,970 2,830 2,830 53,700
2013/04/30 2,900 2,900 2,808 2,882 9,900
2013/04/26 2,879 2,990 2,850 2,905 13,200
2013/04/25 2,840 2,880 2,808 2,850 5,200
2013/04/24 2,836 2,850 2,808 2,840 6,200
2013/04/23 2,784 2,815 2,741 2,808 6,600
2013/04/22 2,739 2,750 2,680 2,734 14,100
2013/04/19 2,640 2,675 2,633 2,646 3,600
2013/04/18 2,654 2,670 2,620 2,640 5,600
2013/04/17 2,563 2,640 2,563 2,604 8,700
2013/04/16 2,545 2,570 2,520 2,570 2,400
2013/04/15 2,532 2,602 2,532 2,565 5,200
2013/04/12 2,530 2,555 2,470 2,555 8,400
2013/04/11 2,500 2,533 2,486 2,530 9,200
2013/04/10 2,544 2,549 2,483 2,529 7,100
2013/04/09 2,571 2,571 2,450 2,527 9,100
2013/04/08 2,555 2,570 2,530 2,561 12,300
2013/04/05 2,430 2,500 2,402 2,464 14,200
2013/04/04 2,398 2,420 2,281 2,351 12,700
2013/04/03 2,390 2,419 2,385 2,400 15,800
2013/04/02 2,300 2,400 2,100 2,365 53,800
2013/04/01 2,601 2,650 2,425 2,440 80,000
2013/03/29 2,950 2,970 2,699 2,770 18,400
2013/03/28 2,900 3,000 2,890 2,900 12,900
2013/03/27 2,700 2,860 2,700 2,860 8,700
2013/03/27 1 -> 2.00 分割
2013/03/26 5,700 5,700 5,590 5,590 4,300
2013/03/25 5,700 5,770 5,510 5,770 9,600
2013/03/22 5,700 5,700 5,500 5,700 7,300
2013/03/21 5,480 5,700 5,310 5,700 9,300
2013/03/19 4,910 5,500 4,910 5,290 18,700
2013/03/18 4,945 4,960 4,895 4,900 4,900
2013/03/15 4,945 4,960 4,875 4,900 2,700
2013/03/14 4,850 4,900 4,850 4,875 2,000
2013/03/13 4,720 4,830 4,710 4,825 5,000
2013/03/12 4,835 4,860 4,700 4,750 8,200
2013/03/11 4,960 5,000 4,810 4,810 8,400
2013/03/08 4,900 4,920 4,840 4,890 4,100
2013/03/07 4,900 4,950 4,845 4,880 5,000
2013/03/06 4,680 4,845 4,680 4,845 3,000
2013/03/05 4,800 4,875 4,700 4,700 3,800
2013/03/04 4,860 4,930 4,700 4,790 9,900
2013/03/01 5,000 5,050 4,850 4,850 8,900
2013/02/28 4,850 5,060 4,850 4,915 10,400
2013/02/27 4,605 4,850 4,595 4,700 11,900
2013/02/26 4,330 4,580 4,270 4,580 7,500
2013/02/25 4,220 4,450 4,220 4,400 11,400
2013/02/22 4,070 4,100 4,065 4,100 2,000
2013/02/21 4,070 4,100 4,030 4,065 2,600
2013/02/20 4,120 4,120 4,040 4,095 4,600
2013/02/19 3,950 4,190 3,950 4,090 12,400
2013/02/18 3,750 3,905 3,750 3,890 4,500
2013/02/15 3,795 3,795 3,660 3,735 7,400
2013/02/14 3,800 3,820 3,750 3,800 17,800
2013/02/13 3,980 4,000 3,790 3,820 15,500
2013/02/12 4,050 4,050 3,930 4,020 11,300
2013/02/08 4,060 4,060 3,870 4,050 11,300
2013/02/07 4,080 4,210 3,960 4,090 26,000
2013/02/06 3,530 3,700 3,450 3,680 15,400
2013/02/05 3,440 3,500 3,430 3,500 6,000
2013/02/04 3,465 3,465 3,430 3,465 2,600
2013/02/01 3,405 3,480 3,405 3,465 16,900
2013/01/31 3,480 3,480 3,435 3,475 2,700
2013/01/30 3,430 3,430 3,375 3,420 2,100
2013/01/29 3,495 3,495 3,300 3,400 14,700
2013/01/28 3,400 3,460 3,400 3,440 3,700
2013/01/25 3,370 3,400 3,335 3,380 2,600
2013/01/24 3,330 3,370 3,300 3,365 4,500
2013/01/23 3,405 3,410 3,370 3,400 3,600
2013/01/22 3,370 3,400 3,350 3,390 8,400
2013/01/21 3,270 3,370 3,270 3,370 7,800
2013/01/18 3,220 3,250 3,185 3,185 2,000
2013/01/17 3,155 3,175 3,120 3,155 1,600
2013/01/16 3,215 3,215 3,140 3,170 4,200
2013/01/15 3,180 3,300 3,180 3,190 12,300
2013/01/11 3,120 3,145 3,100 3,140 4,300
2013/01/10 3,090 3,105 3,075 3,075 5,100
2013/01/09 3,065 3,100 3,055 3,065 3,900
2013/01/08 3,130 3,140 3,075 3,080 6,700
2013/01/07 3,155 3,160 3,130 3,130 4,800
2013/01/04 3,120 3,150 3,080 3,130 8,800

このページの先頭へ