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
2016/12/30 2,347 2,347 2,311 2,331 5,100
2016/12/29 2,321 2,348 2,301 2,348 2,900
2016/12/28 2,339 2,349 2,328 2,345 2,400
2016/12/27 2,350 2,350 2,326 2,339 2,600
2016/12/26 2,351 2,351 2,338 2,351 3,700
2016/12/22 2,347 2,348 2,320 2,348 3,800
2016/12/21 2,328 2,344 2,320 2,343 2,800
2016/12/20 2,319 2,330 2,296 2,330 3,200
2016/12/19 2,340 2,346 2,283 2,300 7,000
2016/12/16 2,317 2,347 2,317 2,336 7,400
2016/12/15 2,320 2,323 2,311 2,315 8,000
2016/12/14 2,358 2,358 2,320 2,332 18,100
2016/12/13 2,320 2,358 2,320 2,358 4,600
2016/12/12 2,322 2,349 2,322 2,348 11,800
2016/12/09 2,349 2,350 2,310 2,350 9,600
2016/12/08 2,335 2,345 2,335 2,345 7,200
2016/12/07 2,326 2,328 2,318 2,322 9,400
2016/12/06 2,323 2,331 2,316 2,331 8,100
2016/12/05 2,330 2,330 2,287 2,323 3,400
2016/12/02 2,318 2,318 2,300 2,310 3,100
2016/12/01 2,292 2,320 2,292 2,320 4,300
2016/11/30 2,309 2,309 2,303 2,309 3,600
2016/11/29 2,299 2,309 2,280 2,302 9,500
2016/11/28 2,294 2,299 2,294 2,299 5,700
2016/11/25 2,300 2,300 2,279 2,297 5,300
2016/11/24 2,273 2,295 2,272 2,286 3,200
2016/11/22 2,284 2,297 2,282 2,297 4,100
2016/11/21 2,298 2,298 2,276 2,284 4,700
2016/11/18 2,287 2,300 2,252 2,282 5,700
2016/11/17 2,280 2,288 2,229 2,288 3,400
2016/11/16 2,269 2,270 2,260 2,268 3,700
2016/11/15 2,218 2,260 2,215 2,258 7,900
2016/11/14 2,238 2,247 2,214 2,245 5,700
2016/11/11 2,271 2,288 2,233 2,238 10,200
2016/11/10 2,260 2,289 2,196 2,196 4,600
2016/11/09 2,238 2,238 2,114 2,194 2,500
2016/11/08 2,248 2,256 2,207 2,232 2,100
2016/11/07 2,251 2,293 2,232 2,243 1,500
2016/11/04 2,215 2,296 2,215 2,248 800
2016/11/02 2,241 2,291 2,241 2,261 1,200
2016/11/01 2,270 2,270 2,251 2,267 2,300
2016/10/31 2,298 2,306 2,296 2,296 6,400
2016/10/28 2,300 2,300 2,282 2,300 4,500
2016/10/27 2,296 2,296 2,283 2,292 1,200
2016/10/26 2,241 2,297 2,241 2,297 2,400
2016/10/25 2,276 2,284 2,230 2,281 4,700
2016/10/24 2,268 2,276 2,265 2,276 1,300
2016/10/21 2,270 2,278 2,249 2,271 2,700
2016/10/20 2,280 2,280 2,268 2,270 2,400
2016/10/19 2,280 2,280 2,269 2,270 500
2016/10/18 2,280 2,280 2,273 2,273 900
2016/10/17 2,272 2,273 2,256 2,272 1,500
2016/10/14 2,280 2,280 2,263 2,272 1,000
2016/10/13 2,225 2,279 2,225 2,266 2,000
2016/10/12 2,280 2,280 2,269 2,269 1,400
2016/10/11 2,299 2,299 2,241 2,267 6,100
2016/10/07 2,296 2,298 2,285 2,298 1,600
2016/10/06 2,295 2,298 2,281 2,296 2,800
2016/10/05 2,298 2,298 2,265 2,295 3,400
2016/10/04 2,290 2,297 2,283 2,297 3,800
2016/10/03 2,299 2,299 2,264 2,285 4,300
2016/09/30 2,286 2,290 2,277 2,290 1,300
2016/09/29 2,300 2,300 2,261 2,286 3,100
2016/09/28 2,275 2,295 2,265 2,294 7,800
2016/09/27 2,288 2,290 2,255 2,290 10,500
2016/09/26 2,299 2,299 2,272 2,299 3,700
2016/09/23 2,298 2,298 2,280 2,295 10,700
2016/09/21 2,285 2,295 2,268 2,295 12,400
2016/09/20 2,261 2,280 2,225 2,280 4,500
2016/09/16 2,261 2,294 2,261 2,273 1,800
2016/09/15 2,280 2,280 2,258 2,261 800
2016/09/14 2,231 2,290 2,231 2,272 3,300
2016/09/13 2,269 2,289 2,234 2,279 7,000
2016/09/12 2,263 2,269 2,225 2,253 5,000
2016/09/09 2,259 2,259 2,240 2,255 6,300
2016/09/08 2,245 2,245 2,236 2,236 2,500
2016/09/07 2,238 2,248 2,230 2,245 3,500
2016/09/06 2,225 2,238 2,223 2,238 5,600
2016/09/05 2,220 2,234 2,214 2,220 2,200
2016/09/02 2,214 2,220 2,210 2,220 500
2016/09/01 2,200 2,218 2,198 2,214 1,300
2016/08/31 2,233 2,233 2,197 2,218 1,800
2016/08/30 2,250 2,250 2,200 2,223 1,000
2016/08/29 2,230 2,230 2,214 2,219 900
2016/08/26 2,203 2,205 2,186 2,195 900
2016/08/25 2,221 2,224 2,193 2,203 2,200
2016/08/24 2,183 2,201 2,183 2,201 600
2016/08/23 2,209 2,209 2,180 2,195 4,000
2016/08/22 2,208 2,220 2,187 2,209 1,000
2016/08/19 2,154 2,196 2,154 2,174 1,700
2016/08/18 2,140 2,199 2,140 2,185 2,700
2016/08/17 2,191 2,204 2,191 2,204 2,000
2016/08/16 2,204 2,209 2,184 2,191 2,100
2016/08/15 2,179 2,210 2,179 2,201 600
2016/08/12 2,183 2,209 2,180 2,208 1,900
2016/08/10 2,222 2,222 2,172 2,183 3,400
2016/08/09 2,180 2,190 2,155 2,190 2,900
2016/08/08 2,110 2,167 2,110 2,167 1,700
2016/08/05 2,163 2,164 2,102 2,103 1,900
2016/08/04 2,127 2,149 2,127 2,147 1,000
2016/08/03 2,125 2,127 2,101 2,116 2,000
2016/08/02 2,111 2,125 2,111 2,124 1,000
2016/08/01 2,110 2,140 2,110 2,127 1,700
2016/07/29 2,169 2,169 2,156 2,160 1,100
2016/07/28 2,169 2,169 2,146 2,163 1,600
2016/07/27 2,115 2,176 2,115 2,145 1,300
2016/07/26 2,163 2,163 2,145 2,145 2,700
2016/07/25 2,185 2,185 2,110 2,163 4,300
2016/07/22 2,150 2,150 2,109 2,135 2,100
2016/07/21 2,151 2,151 2,110 2,123 1,100
2016/07/20 2,120 2,159 2,120 2,151 1,300
2016/07/19 2,116 2,163 2,116 2,127 2,100
2016/07/15 2,120 2,127 2,112 2,127 2,900
2016/07/14 2,135 2,140 2,076 2,120 5,600
2016/07/13 2,090 2,138 2,090 2,133 4,900
2016/07/12 2,137 2,138 2,103 2,126 1,800
2016/07/11 2,138 2,138 2,086 2,127 5,100
2016/07/08 2,073 2,085 2,067 2,075 1,400
2016/07/07 2,073 2,073 2,070 2,073 800
2016/07/06 2,074 2,083 2,060 2,083 4,200
2016/07/05 2,081 2,081 2,056 2,081 1,100
2016/07/04 2,138 2,138 2,074 2,081 4,700
2016/07/01 2,070 2,098 2,070 2,088 900
2016/06/30 2,120 2,123 2,060 2,070 3,400
2016/06/29 2,052 2,087 2,031 2,059 3,900
2016/06/28 2,050 2,099 2,031 2,052 2,200
2016/06/27 2,057 2,140 2,050 2,050 4,100
2016/06/24 2,140 2,140 2,010 2,057 10,300
2016/06/23 2,149 2,149 2,099 2,119 1,500
2016/06/22 2,061 2,109 2,061 2,069 2,000
2016/06/21 2,055 2,100 2,055 2,066 3,000
2016/06/20 2,046 2,080 2,040 2,053 3,400
2016/06/17 2,030 2,057 2,030 2,046 2,100
2016/06/16 2,050 2,100 2,033 2,033 4,300
2016/06/15 2,078 2,108 2,078 2,084 3,300
2016/06/14 2,105 2,106 2,062 2,078 4,500
2016/06/13 2,121 2,144 2,102 2,106 2,700
2016/06/10 2,150 2,150 2,128 2,133 5,800
2016/06/09 2,142 2,149 2,138 2,147 2,300
2016/06/08 2,114 2,149 2,114 2,142 1,200
2016/06/07 2,129 2,149 2,116 2,116 1,600
2016/06/06 2,145 2,145 2,128 2,129 1,900
2016/06/03 2,103 2,148 2,103 2,126 3,000
2016/06/02 2,103 2,129 2,103 2,108 1,600
2016/06/01 2,120 2,155 2,110 2,112 1,200
2016/05/31 2,105 2,117 2,101 2,117 5,300
2016/05/30 2,131 2,131 2,104 2,114 1,500
2016/05/27 2,132 2,145 2,132 2,135 1,400
2016/05/26 2,170 2,170 2,129 2,135 1,200
2016/05/25 2,131 2,146 2,131 2,131 2,400
2016/05/24 2,132 2,134 2,111 2,115 5,400
2016/05/23 2,130 2,141 2,119 2,122 4,500
2016/05/20 2,140 2,172 2,127 2,137 2,200
2016/05/19 2,145 2,172 2,144 2,144 3,700
2016/05/18 2,180 2,180 2,140 2,145 2,300
2016/05/17 2,135 2,205 2,135 2,148 3,000
2016/05/16 2,200 2,200 2,150 2,153 13,600
2016/05/13 2,270 2,290 2,252 2,274 4,700
2016/05/12 2,268 2,270 2,180 2,264 4,400
2016/05/11 2,271 2,271 2,256 2,268 1,200
2016/05/10 2,274 2,280 2,250 2,271 4,000
2016/05/09 2,280 2,280 2,228 2,262 4,700
2016/05/06 2,290 2,290 2,202 2,245 5,300
2016/05/02 2,289 2,289 2,210 2,247 2,600
2016/04/28 2,325 2,325 2,233 2,284 4,800
2016/04/27 2,325 2,325 2,277 2,279 2,700
2016/04/26 2,320 2,320 2,290 2,319 3,300
2016/04/25 2,320 2,320 2,285 2,320 4,600
2016/04/22 2,295 2,306 2,242 2,303 6,700
2016/04/21 2,313 2,315 2,288 2,311 4,400
2016/04/20 2,313 2,313 2,294 2,294 1,900
2016/04/19 2,294 2,325 2,293 2,313 6,300
2016/04/18 2,299 2,310 2,271 2,293 9,400
2016/04/15 2,298 2,298 2,280 2,293 3,600
2016/04/14 2,281 2,299 2,279 2,295 4,400
2016/04/13 2,248 2,290 2,248 2,284 4,400
2016/04/12 2,280 2,300 2,251 2,251 6,600
2016/04/11 2,280 2,280 2,209 2,256 6,400
2016/04/08 2,188 2,245 2,154 2,245 7,500
2016/04/07 2,215 2,215 2,166 2,188 8,600
2016/04/06 2,146 2,200 2,146 2,172 4,800
2016/04/05 2,191 2,191 2,133 2,146 3,300
2016/04/04 2,220 2,226 2,186 2,226 5,600
2016/04/01 2,249 2,249 2,151 2,185 8,100
2016/03/31 2,255 2,255 2,203 2,203 6,600
2016/03/30 2,261 2,326 2,230 2,250 9,300
2016/03/29 2,260 2,296 2,200 2,296 6,700
2016/03/28 2,310 2,316 2,299 2,316 23,400
2016/03/25 2,294 2,310 2,253 2,303 20,400
2016/03/24 2,278 2,310 2,154 2,298 29,700
2016/03/23 2,310 2,315 2,260 2,278 5,500
2016/03/22 2,225 2,316 2,222 2,316 20,200
2016/03/18 2,225 2,225 2,126 2,217 6,300
2016/03/17 2,212 2,233 2,206 2,225 4,600
2016/03/16 2,166 2,230 2,150 2,212 12,500
2016/03/15 2,104 2,200 2,103 2,166 10,500
2016/03/14 2,114 2,125 2,101 2,101 6,200
2016/03/11 2,100 2,105 2,091 2,100 8,900
2016/03/10 2,100 2,107 2,095 2,097 16,200
2016/03/09 2,090 2,100 2,085 2,097 2,700
2016/03/08 2,102 2,105 2,090 2,090 3,000
2016/03/07 2,101 2,126 2,101 2,106 2,300
2016/03/04 2,100 2,102 2,090 2,095 6,100
2016/03/03 2,094 2,105 2,090 2,100 8,800
2016/03/02 2,081 2,095 2,081 2,095 1,200
2016/03/01 2,088 2,088 2,066 2,079 1,200
2016/02/29 2,100 2,105 2,067 2,067 4,800
2016/02/26 2,094 2,107 2,082 2,094 4,300
2016/02/25 2,096 2,096 2,083 2,083 2,500
2016/02/24 2,061 2,073 2,060 2,066 2,300
2016/02/23 2,080 2,080 2,062 2,070 1,400
2016/02/22 2,080 2,083 2,070 2,080 3,700
2016/02/19 2,085 2,100 2,080 2,084 4,500
2016/02/18 2,100 2,139 2,072 2,085 7,700
2016/02/17 2,093 2,143 2,092 2,094 15,600
2016/02/16 2,049 2,130 2,034 2,093 11,200
2016/02/15 2,033 2,150 2,033 2,059 7,100
2016/02/12 2,055 2,150 2,003 2,003 16,000
2016/02/10 2,156 2,156 2,068 2,068 7,200
2016/02/09 2,110 2,117 2,063 2,093 7,100
2016/02/08 2,237 2,255 2,060 2,153 13,800
2016/02/05 2,054 2,099 2,054 2,087 1,500
2016/02/04 2,056 2,065 2,053 2,053 2,800
2016/02/03 2,095 2,095 2,053 2,053 6,300
2016/02/02 2,106 2,112 2,095 2,106 2,300
2016/02/01 2,148 2,148 2,091 2,106 5,700
2016/01/29 2,110 2,110 2,070 2,090 5,100
2016/01/28 2,095 2,103 2,070 2,071 5,700
2016/01/27 2,081 2,117 2,081 2,095 2,600
2016/01/26 2,100 2,155 2,061 2,079 5,900
2016/01/25 2,175 2,175 2,117 2,136 3,500
2016/01/22 2,070 2,156 2,070 2,145 6,100
2016/01/21 2,111 2,113 2,053 2,053 4,800
2016/01/20 2,165 2,177 2,122 2,122 6,500
2016/01/19 2,212 2,212 2,156 2,159 3,200
2016/01/18 2,170 2,184 2,170 2,177 3,300
2016/01/15 2,186 2,216 2,171 2,174 4,500
2016/01/14 2,195 2,219 2,183 2,185 3,000
2016/01/13 2,198 2,230 2,195 2,199 4,000
2016/01/12 2,271 2,271 2,198 2,198 6,800
2016/01/08 2,223 2,258 2,206 2,207 4,400
2016/01/07 2,235 2,249 2,222 2,234 3,800
2016/01/06 2,244 2,250 2,236 2,236 2,900
2016/01/05 2,240 2,250 2,240 2,244 1,800
2016/01/04 2,250 2,265 2,206 2,245 1,600

このページの先頭へ