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
2015/12/30 2,255 2,260 2,240 2,250 2,200
2015/12/29 2,245 2,245 2,223 2,244 2,500
2015/12/28 2,205 2,249 2,205 2,224 1,200
2015/12/25 2,255 2,255 2,196 2,226 4,000
2015/12/24 2,208 2,225 2,193 2,211 2,800
2015/12/22 2,207 2,207 2,195 2,198 2,600
2015/12/21 2,196 2,237 2,196 2,207 5,700
2015/12/18 2,202 2,202 2,194 2,196 3,600
2015/12/17 2,250 2,250 2,202 2,202 3,100
2015/12/16 2,201 2,230 2,197 2,198 3,500
2015/12/15 2,204 2,205 2,198 2,201 2,800
2015/12/14 2,210 2,218 2,201 2,204 2,800
2015/12/11 2,197 2,228 2,197 2,228 6,400
2015/12/10 2,268 2,268 2,203 2,203 6,200
2015/12/09 2,203 2,209 2,180 2,202 12,800
2015/12/08 2,258 2,258 2,203 2,203 9,000
2015/12/07 2,246 2,250 2,230 2,231 5,400
2015/12/04 2,241 2,241 2,227 2,229 7,000
2015/12/03 2,250 2,256 2,244 2,250 3,600
2015/12/02 2,300 2,300 2,250 2,264 5,900
2015/12/01 2,280 2,281 2,260 2,268 2,400
2015/11/30 2,300 2,300 2,274 2,279 1,600
2015/11/27 2,289 2,294 2,270 2,278 900
2015/11/26 2,290 2,290 2,257 2,273 2,600
2015/11/25 2,285 2,285 2,272 2,272 1,600
2015/11/24 2,252 2,280 2,252 2,275 2,300
2015/11/20 2,270 2,280 2,264 2,280 2,600
2015/11/19 2,264 2,280 2,235 2,255 5,500
2015/11/18 2,262 2,264 2,251 2,264 1,100
2015/11/17 2,258 2,261 2,237 2,261 1,800
2015/11/16 2,264 2,264 2,232 2,258 2,000
2015/11/13 2,231 2,265 2,231 2,265 1,400
2015/11/12 2,256 2,264 2,254 2,261 2,100
2015/11/11 2,250 2,260 2,233 2,258 1,800
2015/11/10 2,264 2,264 2,229 2,232 4,200
2015/11/09 2,226 2,249 2,204 2,244 3,000
2015/11/06 2,200 2,214 2,200 2,200 4,700
2015/11/05 2,202 2,214 2,200 2,200 4,500
2015/11/04 2,200 2,210 2,199 2,199 3,800
2015/11/02 2,202 2,204 2,185 2,188 4,700
2015/10/30 2,240 2,249 2,236 2,241 14,200
2015/10/29 2,214 2,227 2,214 2,227 6,800
2015/10/28 2,203 2,225 2,203 2,214 1,300
2015/10/27 2,210 2,219 2,203 2,203 2,400
2015/10/26 2,205 2,232 2,205 2,230 3,100
2015/10/23 2,239 2,239 2,201 2,226 2,600
2015/10/22 2,200 2,210 2,189 2,199 800
2015/10/21 2,183 2,200 2,183 2,200 2,500
2015/10/20 2,182 2,192 2,182 2,184 1,100
2015/10/19 2,190 2,190 2,181 2,184 1,500
2015/10/16 2,228 2,230 2,189 2,197 2,300
2015/10/15 2,176 2,233 2,176 2,213 1,900
2015/10/14 2,225 2,225 2,201 2,201 2,500
2015/10/13 2,273 2,273 2,225 2,225 3,800
2015/10/09 2,219 2,230 2,215 2,230 2,400
2015/10/08 2,214 2,229 2,213 2,229 2,900
2015/10/07 2,185 2,210 2,185 2,210 2,700
2015/10/06 2,206 2,211 2,198 2,207 2,900
2015/10/05 2,198 2,198 2,159 2,186 2,700
2015/10/02 2,174 2,186 2,162 2,186 3,100
2015/10/01 2,192 2,240 2,170 2,181 2,900
2015/09/30 2,246 2,246 2,192 2,192 1,100
2015/09/29 2,190 2,238 2,173 2,181 4,800
2015/09/28 2,159 2,224 2,159 2,222 3,800
2015/09/25 2,350 2,354 2,288 2,321 5,300
2015/09/24 2,290 2,391 2,284 2,291 9,300
2015/09/18 2,300 2,300 2,278 2,297 2,500
2015/09/17 2,287 2,298 2,258 2,296 3,700
2015/09/16 2,285 2,292 2,258 2,287 3,600
2015/09/15 2,260 2,293 2,258 2,261 2,000
2015/09/14 2,269 2,291 2,252 2,257 2,300
2015/09/11 2,210 2,291 2,210 2,279 11,000
2015/09/10 2,232 2,232 2,170 2,191 5,300
2015/09/09 2,202 2,239 2,198 2,227 4,600
2015/09/08 2,180 2,185 2,157 2,160 4,000
2015/09/07 2,170 2,211 2,155 2,183 5,300
2015/09/04 2,183 2,184 2,155 2,172 6,300
2015/09/03 2,248 2,248 2,180 2,183 6,800
2015/09/02 2,185 2,238 2,173 2,238 5,600
2015/09/01 2,296 2,296 2,198 2,200 10,300
2015/08/31 2,300 2,417 2,246 2,277 17,300
2015/08/28 2,201 2,229 2,201 2,215 2,800
2015/08/27 2,232 2,232 2,175 2,194 7,900
2015/08/26 2,135 2,182 2,135 2,182 4,600
2015/08/25 2,100 2,190 2,095 2,140 18,900
2015/08/24 2,202 2,228 2,200 2,200 13,900
2015/08/21 2,300 2,307 2,276 2,285 11,600
2015/08/20 2,341 2,357 2,320 2,322 8,700
2015/08/19 2,370 2,379 2,344 2,345 10,000
2015/08/18 2,415 2,415 2,374 2,376 8,200
2015/08/17 2,395 2,402 2,383 2,402 4,100
2015/08/14 2,377 2,410 2,374 2,395 2,700
2015/08/13 2,386 2,408 2,380 2,398 3,100
2015/08/12 2,384 2,395 2,384 2,388 1,300
2015/08/11 2,391 2,398 2,390 2,396 2,600
2015/08/10 2,405 2,410 2,389 2,401 7,400
2015/08/07 2,384 2,399 2,384 2,394 900
2015/08/06 2,414 2,414 2,391 2,392 2,700
2015/08/05 2,403 2,420 2,402 2,410 1,100
2015/08/04 2,417 2,421 2,404 2,418 5,100
2015/08/03 2,420 2,420 2,401 2,417 3,100
2015/07/31 2,403 2,419 2,403 2,419 3,200
2015/07/30 2,401 2,410 2,401 2,405 2,200
2015/07/29 2,410 2,418 2,391 2,396 3,900
2015/07/28 2,388 2,419 2,388 2,410 1,600
2015/07/27 2,404 2,406 2,390 2,402 2,600
2015/07/24 2,415 2,419 2,385 2,405 5,000
2015/07/23 2,414 2,415 2,398 2,415 2,800
2015/07/22 2,400 2,413 2,390 2,397 3,800
2015/07/21 2,395 2,400 2,391 2,400 4,500
2015/07/17 2,387 2,396 2,385 2,385 1,300
2015/07/16 2,387 2,399 2,385 2,387 1,700
2015/07/15 2,400 2,400 2,383 2,387 2,400
2015/07/14 2,400 2,400 2,383 2,387 2,700
2015/07/13 2,382 2,405 2,382 2,385 2,000
2015/07/10 2,416 2,416 2,380 2,391 7,300
2015/07/09 2,360 2,405 2,360 2,400 11,900
2015/07/08 2,380 2,401 2,370 2,370 4,600
2015/07/07 2,386 2,389 2,381 2,381 2,500
2015/07/06 2,400 2,400 2,377 2,381 3,200
2015/07/03 2,404 2,414 2,398 2,406 2,200
2015/07/02 2,391 2,416 2,391 2,404 2,000
2015/07/01 2,417 2,417 2,392 2,394 1,800
2015/06/30 2,419 2,419 2,385 2,414 4,900
2015/06/29 2,400 2,400 2,375 2,382 3,100
2015/06/26 2,418 2,420 2,401 2,404 3,100
2015/06/25 2,411 2,420 2,411 2,419 4,500
2015/06/24 2,404 2,415 2,401 2,411 3,700
2015/06/23 2,400 2,407 2,374 2,404 3,200
2015/06/22 2,410 2,416 2,405 2,405 3,800
2015/06/19 2,402 2,422 2,402 2,422 2,300
2015/06/18 2,425 2,425 2,400 2,400 2,100
2015/06/17 2,416 2,430 2,406 2,425 5,000
2015/06/16 2,405 2,428 2,371 2,416 9,900
2015/06/15 2,369 2,407 2,363 2,403 11,700
2015/06/12 2,394 2,394 2,359 2,369 10,300
2015/06/11 2,390 2,399 2,363 2,377 12,700
2015/06/10 2,380 2,393 2,378 2,387 16,900
2015/06/09 2,356 2,360 2,340 2,357 10,700
2015/06/08 2,365 2,368 2,356 2,356 7,200
2015/06/05 2,355 2,369 2,355 2,355 7,300
2015/06/04 2,369 2,370 2,352 2,354 4,600
2015/06/03 2,355 2,374 2,350 2,369 8,100
2015/06/02 2,340 2,350 2,337 2,347 10,000
2015/06/01 2,330 2,345 2,330 2,340 7,300
2015/05/29 2,321 2,330 2,321 2,324 2,300
2015/05/28 2,315 2,330 2,315 2,328 1,700
2015/05/27 2,321 2,332 2,312 2,315 3,400
2015/05/26 2,322 2,325 2,319 2,319 3,400
2015/05/25 2,344 2,344 2,304 2,305 9,500
2015/05/22 2,302 2,312 2,302 2,312 2,300
2015/05/21 2,302 2,323 2,294 2,302 6,300
2015/05/20 2,305 2,316 2,294 2,302 6,600
2015/05/19 2,301 2,319 2,293 2,310 5,700
2015/05/18 2,320 2,328 2,290 2,307 5,000
2015/05/15 2,300 2,304 2,290 2,291 7,600
2015/05/14 2,344 2,344 2,300 2,302 5,900
2015/05/13 2,340 2,348 2,330 2,344 5,400
2015/05/12 2,341 2,360 2,337 2,352 1,300
2015/05/11 2,379 2,379 2,348 2,361 3,000
2015/05/08 2,329 2,340 2,329 2,340 2,200
2015/05/07 2,338 2,367 2,331 2,345 3,500
2015/05/01 2,337 2,349 2,327 2,338 3,000
2015/04/30 2,370 2,370 2,332 2,352 3,100
2015/04/28 2,329 2,370 2,329 2,370 6,200
2015/04/27 2,340 2,343 2,331 2,335 1,100
2015/04/24 2,332 2,336 2,326 2,336 3,600
2015/04/23 2,349 2,350 2,330 2,332 3,000
2015/04/22 2,368 2,368 2,350 2,350 1,200
2015/04/21 2,361 2,368 2,354 2,368 1,900
2015/04/20 2,345 2,368 2,345 2,368 1,600
2015/04/17 2,370 2,378 2,345 2,357 5,900
2015/04/16 2,345 2,380 2,317 2,361 5,400
2015/04/15 2,359 2,360 2,341 2,343 2,900
2015/04/14 2,362 2,375 2,353 2,359 1,600
2015/04/13 2,351 2,362 2,351 2,355 2,100
2015/04/10 2,389 2,389 2,347 2,361 5,800
2015/04/09 2,337 2,382 2,335 2,382 4,600
2015/04/08 2,356 2,360 2,346 2,359 4,200
2015/04/07 2,343 2,353 2,334 2,349 3,600
2015/04/06 2,329 2,355 2,313 2,347 4,100
2015/04/03 2,325 2,348 2,315 2,346 3,700
2015/04/02 2,300 2,328 2,300 2,323 3,400
2015/04/01 2,295 2,299 2,288 2,295 3,500
2015/03/31 2,315 2,315 2,286 2,295 2,900
2015/03/30 2,305 2,310 2,293 2,293 3,500
2015/03/27 2,322 2,345 2,301 2,305 6,000
2015/03/26 2,372 2,380 2,362 2,369 5,700
2015/03/25 2,388 2,390 2,371 2,384 6,900
2015/03/24 2,381 2,397 2,378 2,389 5,400
2015/03/23 2,380 2,400 2,376 2,385 9,800
2015/03/20 2,379 2,380 2,375 2,380 10,300
2015/03/19 2,374 2,379 2,370 2,376 6,300
2015/03/18 2,363 2,378 2,362 2,374 5,400
2015/03/17 2,362 2,370 2,360 2,363 7,900
2015/03/16 2,338 2,357 2,338 2,345 3,600
2015/03/13 2,350 2,360 2,337 2,337 8,900
2015/03/12 2,330 2,347 2,330 2,342 3,600
2015/03/11 2,330 2,367 2,306 2,336 5,200
2015/03/10 2,360 2,370 2,316 2,341 12,800
2015/03/09 2,315 2,321 2,305 2,319 3,300
2015/03/06 2,298 2,318 2,296 2,315 6,200
2015/03/05 2,285 2,309 2,285 2,296 4,700
2015/03/04 2,299 2,299 2,282 2,284 7,000
2015/03/03 2,290 2,290 2,282 2,282 4,500
2015/03/02 2,280 2,290 2,277 2,281 6,500
2015/02/27 2,280 2,280 2,274 2,276 5,300
2015/02/26 2,277 2,280 2,275 2,280 8,400
2015/02/25 2,277 2,277 2,272 2,276 5,600
2015/02/24 2,270 2,277 2,268 2,275 7,800
2015/02/23 2,270 2,273 2,268 2,271 9,000
2015/02/20 2,276 2,277 2,270 2,277 4,400
2015/02/19 2,270 2,278 2,267 2,276 3,000
2015/02/18 2,260 2,278 2,255 2,272 11,500
2015/02/17 2,250 2,262 2,250 2,258 9,900
2015/02/16 2,261 2,264 2,260 2,263 5,400
2015/02/13 2,271 2,271 2,260 2,261 4,400
2015/02/12 2,261 2,267 2,259 2,262 18,000
2015/02/10 2,269 2,269 2,262 2,267 4,700
2015/02/09 2,271 2,271 2,268 2,271 8,700
2015/02/06 2,286 2,286 2,279 2,280 2,400
2015/02/05 2,288 2,288 2,272 2,284 1,100
2015/02/04 2,280 2,281 2,276 2,276 1,300
2015/02/03 2,265 2,283 2,260 2,260 2,600
2015/02/02 2,290 2,290 2,260 2,272 3,100
2015/01/30 2,290 2,290 2,258 2,288 2,500
2015/01/29 2,282 2,282 2,270 2,271 1,400
2015/01/28 2,254 2,280 2,254 2,280 2,100
2015/01/27 2,271 2,280 2,251 2,279 2,700
2015/01/26 2,280 2,280 2,272 2,280 3,200
2015/01/23 2,284 2,284 2,276 2,282 1,900
2015/01/22 2,269 2,275 2,263 2,275 2,200
2015/01/21 2,280 2,280 2,248 2,264 4,700
2015/01/20 2,265 2,283 2,241 2,281 10,800
2015/01/19 2,280 2,280 2,256 2,265 1,700
2015/01/16 2,266 2,283 2,253 2,257 8,200
2015/01/15 2,284 2,288 2,275 2,280 3,500
2015/01/14 2,272 2,275 2,266 2,273 2,700
2015/01/13 2,290 2,290 2,265 2,272 4,700
2015/01/09 2,258 2,275 2,258 2,266 3,300
2015/01/08 2,261 2,274 2,261 2,265 900
2015/01/07 2,273 2,273 2,256 2,257 1,900
2015/01/06 2,289 2,289 2,253 2,255 4,700
2015/01/05 2,290 2,290 2,278 2,278 2,600

このページの先頭へ