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
2014/12/30 2,278 2,289 2,261 2,283 3,200
2014/12/29 2,290 2,295 2,263 2,278 6,400
2014/12/26 2,278 2,294 2,278 2,290 1,400
2014/12/25 2,265 2,280 2,250 2,275 8,000
2014/12/24 2,266 2,266 2,261 2,265 4,200
2014/12/22 2,266 2,266 2,258 2,266 3,300
2014/12/19 2,270 2,274 2,251 2,266 3,300
2014/12/18 2,275 2,276 2,231 2,255 10,000
2014/12/17 2,227 2,268 2,227 2,243 4,600
2014/12/16 2,260 2,261 2,220 2,227 17,800
2014/12/15 2,262 2,299 2,262 2,264 3,600
2014/12/12 2,263 2,292 2,263 2,269 6,200
2014/12/11 2,280 2,280 2,260 2,272 5,100
2014/12/10 2,309 2,309 2,286 2,289 12,600
2014/12/09 2,300 2,300 2,295 2,299 3,300
2014/12/08 2,300 2,310 2,295 2,300 6,900
2014/12/05 2,307 2,307 2,296 2,300 12,000
2014/12/04 2,310 2,310 2,300 2,310 4,300
2014/12/03 2,310 2,310 2,301 2,310 4,000
2014/12/02 2,322 2,322 2,308 2,315 2,700
2014/12/01 2,315 2,340 2,314 2,324 11,500
2014/11/28 2,328 2,328 2,307 2,313 1,800
2014/11/27 2,320 2,320 2,307 2,307 1,600
2014/11/26 2,308 2,320 2,306 2,308 2,900
2014/11/25 2,323 2,337 2,307 2,308 6,200
2014/11/21 2,318 2,322 2,300 2,305 4,100
2014/11/20 2,299 2,316 2,287 2,310 5,300
2014/11/19 2,310 2,310 2,300 2,300 3,000
2014/11/18 2,299 2,310 2,299 2,310 6,900
2014/11/17 2,316 2,316 2,301 2,307 3,300
2014/11/14 2,312 2,325 2,306 2,316 5,400
2014/11/13 2,300 2,312 2,299 2,306 5,200
2014/11/12 2,320 2,323 2,292 2,316 7,900
2014/11/11 2,300 2,318 2,300 2,311 13,000
2014/11/10 2,315 2,315 2,281 2,303 7,900
2014/11/07 2,280 2,296 2,279 2,296 3,900
2014/11/06 2,304 2,310 2,265 2,292 8,600
2014/11/05 2,310 2,311 2,300 2,310 7,800
2014/11/04 2,338 2,338 2,301 2,310 13,400
2014/10/31 2,250 2,300 2,241 2,300 18,800
2014/10/30 2,315 2,338 2,290 2,300 30,200
2014/10/29 2,320 2,320 2,264 2,284 6,300
2014/10/28 2,300 2,315 2,295 2,302 5,400
2014/10/27 2,300 2,300 2,262 2,296 8,000
2014/10/24 2,335 2,335 2,288 2,300 2,700
2014/10/23 2,318 2,330 2,287 2,321 5,900
2014/10/22 2,320 2,320 2,279 2,294 3,800
2014/10/21 2,290 2,300 2,256 2,283 6,100
2014/10/20 2,261 2,280 2,232 2,268 5,100
2014/10/17 2,263 2,270 2,212 2,212 8,800
2014/10/16 2,228 2,274 2,228 2,262 7,400
2014/10/15 2,298 2,298 2,265 2,278 7,100
2014/10/14 2,265 2,302 2,265 2,279 8,300
2014/10/10 2,305 2,324 2,305 2,315 15,300
2014/10/09 2,354 2,354 2,334 2,336 7,700
2014/10/08 2,350 2,358 2,341 2,341 15,300
2014/10/07 2,325 2,350 2,320 2,350 9,600
2014/10/06 2,301 2,334 2,301 2,333 1,600
2014/10/03 2,350 2,350 2,300 2,334 4,600
2014/10/02 2,352 2,354 2,301 2,305 12,800
2014/10/01 2,355 2,355 2,350 2,352 5,100
2014/09/30 2,357 2,357 2,333 2,357 10,100
2014/09/29 2,344 2,360 2,344 2,352 4,000
2014/09/26 2,311 2,361 2,311 2,350 16,000
2014/09/25 2,378 2,378 2,368 2,377 11,900
2014/09/24 2,360 2,365 2,359 2,365 7,400
2014/09/22 2,347 2,357 2,347 2,355 7,200
2014/09/19 2,358 2,358 2,335 2,349 5,600
2014/09/18 2,341 2,363 2,330 2,358 9,900
2014/09/17 2,332 2,351 2,332 2,341 6,500
2014/09/16 2,335 2,348 2,333 2,348 10,400
2014/09/12 2,312 2,337 2,312 2,332 11,500
2014/09/11 2,330 2,336 2,313 2,335 5,100
2014/09/10 2,333 2,334 2,310 2,332 7,000
2014/09/09 2,332 2,332 2,310 2,328 3,500
2014/09/08 2,326 2,329 2,316 2,323 3,900
2014/09/05 2,308 2,315 2,308 2,314 7,700
2014/09/04 2,300 2,303 2,291 2,291 2,300
2014/09/03 2,307 2,307 2,286 2,301 4,300
2014/09/02 2,308 2,309 2,286 2,299 6,000
2014/09/01 2,300 2,310 2,289 2,299 9,300
2014/08/29 2,287 2,296 2,265 2,290 5,200
2014/08/28 2,278 2,279 2,264 2,272 4,600
2014/08/27 2,288 2,288 2,256 2,268 3,500
2014/08/26 2,280 2,298 2,260 2,280 14,100
2014/08/25 2,247 2,258 2,242 2,252 6,100
2014/08/22 2,243 2,254 2,242 2,247 3,300
2014/08/21 2,258 2,265 2,243 2,252 5,200
2014/08/20 2,237 2,265 2,237 2,258 4,100
2014/08/19 2,240 2,252 2,236 2,236 5,000
2014/08/18 2,255 2,255 2,244 2,244 2,600
2014/08/15 2,273 2,273 2,234 2,234 3,200
2014/08/14 2,217 2,278 2,202 2,276 6,100
2014/08/13 2,198 2,234 2,198 2,217 3,500
2014/08/12 2,225 2,225 2,192 2,198 6,900
2014/08/11 2,207 2,234 2,190 2,192 27,000
2014/08/08 2,330 2,330 2,285 2,285 4,700
2014/08/07 2,300 2,305 2,286 2,287 2,300
2014/08/06 2,311 2,311 2,290 2,290 6,700
2014/08/05 2,321 2,347 2,311 2,311 2,300
2014/08/04 2,323 2,330 2,319 2,326 4,200
2014/08/01 2,324 2,327 2,315 2,323 6,000
2014/07/31 2,330 2,330 2,320 2,324 5,300
2014/07/30 2,313 2,330 2,306 2,330 7,600
2014/07/29 2,321 2,322 2,316 2,318 7,600
2014/07/28 2,319 2,322 2,317 2,321 3,700
2014/07/25 2,320 2,322 2,301 2,317 7,500
2014/07/24 2,300 2,320 2,300 2,306 6,400
2014/07/23 2,300 2,319 2,300 2,310 4,100
2014/07/22 2,318 2,329 2,298 2,318 5,200
2014/07/18 2,290 2,304 2,290 2,304 3,600
2014/07/17 2,285 2,310 2,285 2,301 2,900
2014/07/16 2,309 2,310 2,296 2,309 4,100
2014/07/15 2,309 2,310 2,296 2,301 4,500
2014/07/14 2,310 2,329 2,307 2,311 2,000
2014/07/11 2,342 2,342 2,304 2,329 5,300
2014/07/10 2,349 2,349 2,311 2,320 8,200
2014/07/09 2,300 2,331 2,300 2,309 9,100
2014/07/08 2,300 2,305 2,287 2,303 6,400
2014/07/07 2,282 2,308 2,282 2,291 9,000
2014/07/04 2,273 2,293 2,270 2,282 9,400
2014/07/03 2,271 2,280 2,270 2,272 5,900
2014/07/02 2,275 2,278 2,271 2,271 6,300
2014/07/01 2,300 2,300 2,271 2,273 7,600
2014/06/30 2,300 2,300 2,269 2,280 7,200
2014/06/27 2,280 2,288 2,260 2,282 8,000
2014/06/26 2,290 2,290 2,279 2,283 5,900
2014/06/25 2,285 2,289 2,275 2,287 5,400
2014/06/24 2,282 2,286 2,278 2,285 2,900
2014/06/23 2,283 2,283 2,271 2,281 3,200
2014/06/20 2,280 2,282 2,277 2,279 3,200
2014/06/19 2,278 2,278 2,265 2,278 5,000
2014/06/18 2,280 2,280 2,270 2,279 1,700
2014/06/17 2,280 2,280 2,266 2,274 3,300
2014/06/16 2,279 2,279 2,270 2,273 2,600
2014/06/13 2,270 2,280 2,242 2,279 6,000
2014/06/12 2,228 2,270 2,228 2,268 6,300
2014/06/11 2,264 2,270 2,263 2,269 3,500
2014/06/10 2,261 2,265 2,259 2,263 8,700
2014/06/09 2,253 2,255 2,244 2,255 4,400
2014/06/06 2,236 2,245 2,228 2,244 3,700
2014/06/05 2,245 2,245 2,210 2,245 5,400
2014/06/04 2,250 2,250 2,222 2,245 1,900
2014/06/03 2,245 2,250 2,204 2,245 4,400
2014/06/02 2,238 2,250 2,238 2,250 1,800
2014/05/30 2,249 2,249 2,232 2,238 2,500
2014/05/29 2,213 2,235 2,200 2,235 3,500
2014/05/28 2,230 2,250 2,215 2,249 2,400
2014/05/27 2,250 2,253 2,203 2,248 4,100
2014/05/26 2,201 2,248 2,196 2,248 5,800
2014/05/23 2,212 2,240 2,210 2,240 4,300
2014/05/22 2,194 2,210 2,190 2,210 3,600
2014/05/21 2,154 2,200 2,154 2,200 4,000
2014/05/20 2,160 2,209 2,160 2,203 2,000
2014/05/19 2,212 2,212 2,135 2,185 3,400
2014/05/16 2,242 2,247 2,220 2,221 3,200
2014/05/15 2,265 2,265 2,248 2,255 4,000
2014/05/14 2,239 2,265 2,222 2,264 12,900
2014/05/13 2,244 2,247 2,222 2,236 7,600
2014/05/12 2,245 2,245 2,237 2,237 4,800
2014/05/09 2,228 2,230 2,188 2,227 5,600
2014/05/08 2,219 2,240 2,206 2,228 5,300
2014/05/07 2,210 2,230 2,205 2,205 6,400
2014/05/02 2,213 2,213 2,191 2,202 4,800
2014/05/01 2,186 2,200 2,163 2,198 5,800
2014/04/30 2,153 2,171 2,132 2,163 8,100
2014/04/28 2,140 2,149 2,122 2,143 17,200
2014/04/25 2,166 2,166 2,132 2,133 5,900
2014/04/24 2,155 2,180 2,140 2,145 10,700
2014/04/23 2,181 2,181 2,164 2,171 4,000
2014/04/22 2,160 2,178 2,160 2,178 2,200
2014/04/21 2,170 2,172 2,170 2,172 1,700
2014/04/18 2,162 2,190 2,162 2,178 2,800
2014/04/17 2,199 2,199 2,177 2,181 3,900
2014/04/16 2,171 2,187 2,170 2,187 4,700
2014/04/15 2,195 2,195 2,171 2,176 1,700
2014/04/14 2,146 2,190 2,146 2,173 4,200
2014/04/11 2,159 2,190 2,159 2,182 4,500
2014/04/10 2,242 2,242 2,195 2,203 4,100
2014/04/09 2,219 2,225 2,185 2,186 4,800
2014/04/08 2,217 2,230 2,203 2,219 5,900
2014/04/07 2,218 2,235 2,204 2,204 2,800
2014/04/04 2,225 2,226 2,222 2,225 2,500
2014/04/03 2,245 2,245 2,220 2,228 6,000
2014/04/02 2,249 2,249 2,226 2,241 6,200
2014/04/01 2,250 2,250 2,231 2,247 4,700
2014/03/31 2,250 2,250 2,220 2,248 5,800
2014/03/28 2,250 2,250 2,241 2,250 8,700
2014/03/27 2,249 2,249 2,164 2,240 5,000
2014/03/26 2,250 2,250 2,229 2,244 9,100
2014/03/25 2,250 2,250 2,233 2,246 5,600
2014/03/24 2,210 2,230 2,210 2,230 8,200
2014/03/20 2,221 2,238 2,209 2,209 3,300
2014/03/19 2,229 2,229 2,215 2,229 3,800
2014/03/18 2,212 2,230 2,210 2,221 3,700
2014/03/17 2,217 2,229 2,204 2,229 1,900
2014/03/14 2,222 2,230 2,218 2,223 10,800
2014/03/13 2,234 2,240 2,222 2,224 2,600
2014/03/12 2,229 2,234 2,222 2,223 1,500
2014/03/11 2,240 2,243 2,223 2,229 4,600
2014/03/10 2,249 2,249 2,223 2,234 7,700
2014/03/07 2,230 2,230 2,213 2,222 2,700
2014/03/06 2,220 2,230 2,211 2,212 2,900
2014/03/05 2,215 2,218 2,207 2,218 6,000
2014/03/04 2,176 2,200 2,171 2,200 3,900
2014/03/03 2,200 2,200 2,176 2,190 8,400
2014/02/28 2,230 2,230 2,195 2,208 14,500
2014/02/27 2,235 2,235 2,216 2,218 10,300
2014/02/26 2,250 2,250 2,237 2,237 7,100
2014/02/25 2,268 2,268 2,250 2,258 8,200
2014/02/24 2,269 2,269 2,250 2,257 5,700
2014/02/21 2,254 2,272 2,252 2,262 4,000
2014/02/20 2,260 2,260 2,242 2,254 6,400
2014/02/19 2,261 2,262 2,245 2,262 4,800
2014/02/18 2,251 2,261 2,243 2,261 6,600
2014/02/17 2,241 2,253 2,238 2,245 3,300
2014/02/14 2,246 2,267 2,238 2,260 11,100
2014/02/13 2,257 2,265 2,250 2,251 6,100
2014/02/12 2,254 2,262 2,244 2,257 12,300
2014/02/10 2,275 2,275 2,211 2,260 18,300
2014/02/07 2,273 2,296 2,267 2,275 6,800
2014/02/06 2,280 2,293 2,266 2,274 8,400
2014/02/05 2,309 2,321 2,280 2,280 14,500
2014/02/04 2,275 2,380 2,202 2,333 37,400
2014/02/03 2,342 2,391 2,335 2,381 25,100
2014/01/31 2,376 2,400 2,351 2,392 37,900
2014/01/30 2,340 2,400 2,304 2,400 92,500
2014/01/29 2,334 2,359 2,333 2,343 13,500
2014/01/28 2,355 2,355 2,318 2,334 10,100
2014/01/27 2,320 2,347 2,285 2,345 20,000
2014/01/24 2,361 2,361 2,348 2,359 17,900
2014/01/23 2,369 2,370 2,360 2,362 12,300
2014/01/22 2,354 2,369 2,354 2,357 12,000
2014/01/21 2,353 2,369 2,343 2,351 14,100
2014/01/20 2,378 2,378 2,342 2,353 23,700
2014/01/17 2,307 2,356 2,307 2,350 31,600
2014/01/16 2,320 2,330 2,301 2,329 23,300
2014/01/15 2,321 2,321 2,296 2,315 26,300
2014/01/14 2,300 2,315 2,294 2,299 27,900
2014/01/10 2,306 2,306 2,290 2,300 19,700
2014/01/09 2,300 2,303 2,289 2,299 19,600
2014/01/08 2,299 2,300 2,285 2,300 17,900
2014/01/07 2,300 2,301 2,283 2,287 36,700
2014/01/06 2,290 2,296 2,287 2,291 22,200

このページの先頭へ