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
2017/12/29 2,505 2,513 2,485 2,494 1,500
2017/12/28 2,509 2,509 2,492 2,504 1,800
2017/12/27 2,499 2,504 2,486 2,495 3,100
2017/12/26 2,518 2,518 2,470 2,501 6,300
2017/12/25 2,489 2,513 2,489 2,513 10,800
2017/12/22 2,480 2,480 2,461 2,473 9,400
2017/12/21 2,448 2,478 2,442 2,475 3,900
2017/12/20 2,431 2,450 2,424 2,426 4,300
2017/12/19 2,431 2,471 2,422 2,428 4,700
2017/12/18 2,422 2,444 2,415 2,419 4,700
2017/12/15 2,416 2,420 2,416 2,420 2,000
2017/12/14 2,415 2,421 2,415 2,421 2,600
2017/12/13 2,420 2,422 2,415 2,416 4,000
2017/12/12 2,415 2,426 2,415 2,424 2,700
2017/12/11 2,420 2,424 2,412 2,424 5,000
2017/12/08 2,417 2,427 2,416 2,423 5,400
2017/12/07 2,420 2,428 2,416 2,427 2,700
2017/12/06 2,416 2,431 2,411 2,411 5,400
2017/12/05 2,419 2,427 2,415 2,415 1,200
2017/12/04 2,415 2,435 2,414 2,414 4,400
2017/12/01 2,417 2,434 2,411 2,417 4,700
2017/11/30 2,423 2,428 2,417 2,417 3,400
2017/11/29 2,431 2,439 2,425 2,439 1,500
2017/11/28 2,440 2,440 2,431 2,431 1,800
2017/11/27 2,432 2,445 2,432 2,438 1,000
2017/11/24 2,420 2,431 2,420 2,431 1,800
2017/11/22 2,444 2,444 2,412 2,417 5,400
2017/11/21 2,426 2,426 2,420 2,420 1,600
2017/11/20 2,448 2,448 2,414 2,416 2,000
2017/11/17 2,418 2,428 2,415 2,427 3,400
2017/11/16 2,416 2,425 2,416 2,418 1,700
2017/11/15 2,416 2,417 2,412 2,414 5,600
2017/11/14 2,445 2,445 2,416 2,416 1,400
2017/11/13 2,440 2,440 2,425 2,438 5,800
2017/11/10 2,427 2,430 2,414 2,427 5,400
2017/11/09 2,419 2,428 2,399 2,427 8,700
2017/11/08 2,410 2,427 2,404 2,417 4,000
2017/11/07 2,412 2,421 2,398 2,421 2,300
2017/11/06 2,380 2,431 2,380 2,420 4,300
2017/11/02 2,448 2,448 2,391 2,398 4,800
2017/11/01 2,451 2,452 2,397 2,442 10,500
2017/10/31 2,450 2,456 2,420 2,453 5,500
2017/10/30 2,410 2,480 2,404 2,450 14,100
2017/10/27 2,436 2,453 2,430 2,450 5,100
2017/10/26 2,436 2,445 2,435 2,445 6,500
2017/10/25 2,444 2,449 2,410 2,425 5,300
2017/10/24 2,415 2,427 2,406 2,427 4,400
2017/10/23 2,405 2,413 2,382 2,413 2,700
2017/10/20 2,396 2,413 2,382 2,404 7,400
2017/10/19 2,395 2,423 2,395 2,409 3,200
2017/10/18 2,400 2,426 2,391 2,419 4,900
2017/10/17 2,401 2,427 2,400 2,427 2,800
2017/10/16 2,385 2,420 2,382 2,413 4,600
2017/10/13 2,409 2,417 2,386 2,394 3,700
2017/10/12 2,420 2,429 2,409 2,409 2,900
2017/10/11 2,408 2,419 2,407 2,419 1,400
2017/10/10 2,440 2,440 2,405 2,421 6,300
2017/10/06 2,394 2,441 2,390 2,441 7,500
2017/10/05 2,386 2,394 2,385 2,391 1,200
2017/10/04 2,394 2,394 2,383 2,390 2,400
2017/10/03 2,395 2,395 2,351 2,386 3,500
2017/10/02 2,392 2,394 2,376 2,382 2,600
2017/09/29 2,394 2,394 2,371 2,371 2,800
2017/09/28 2,397 2,397 2,372 2,394 3,700
2017/09/27 2,399 2,400 2,379 2,385 6,800
2017/09/26 2,445 2,466 2,445 2,464 13,300
2017/09/25 2,434 2,440 2,431 2,435 8,300
2017/09/22 2,430 2,435 2,410 2,434 2,900
2017/09/21 2,427 2,444 2,410 2,435 6,600
2017/09/20 2,385 2,442 2,385 2,442 12,900
2017/09/19 2,359 2,384 2,354 2,384 7,000
2017/09/15 2,340 2,346 2,331 2,340 1,800
2017/09/14 2,340 2,347 2,330 2,347 2,800
2017/09/13 2,333 2,341 2,330 2,333 2,400
2017/09/12 2,330 2,336 2,329 2,332 2,200
2017/09/11 2,337 2,337 2,319 2,326 3,500
2017/09/08 2,325 2,325 2,311 2,318 3,300
2017/09/07 2,297 2,308 2,297 2,308 1,900
2017/09/06 2,277 2,284 2,277 2,280 6,900
2017/09/05 2,293 2,298 2,277 2,277 12,000
2017/09/04 2,315 2,336 2,288 2,290 6,800
2017/09/01 2,294 2,318 2,294 2,315 2,400
2017/08/31 2,300 2,300 2,292 2,295 6,400
2017/08/30 2,295 2,297 2,292 2,294 3,800
2017/08/29 2,295 2,300 2,293 2,294 3,900
2017/08/28 2,298 2,302 2,292 2,294 4,400
2017/08/25 2,300 2,305 2,298 2,298 4,600
2017/08/24 2,343 2,343 2,300 2,300 5,500
2017/08/23 2,323 2,344 2,323 2,338 2,600
2017/08/22 2,301 2,352 2,301 2,319 2,600
2017/08/21 2,295 2,305 2,291 2,302 5,200
2017/08/18 2,313 2,313 2,283 2,283 8,300
2017/08/17 2,316 2,316 2,308 2,310 3,300
2017/08/16 2,316 2,320 2,316 2,318 4,800
2017/08/15 2,322 2,324 2,313 2,317 6,800
2017/08/14 2,340 2,350 2,316 2,317 4,900
2017/08/10 2,351 2,353 2,342 2,350 5,100
2017/08/09 2,385 2,385 2,352 2,365 4,400
2017/08/08 2,390 2,390 2,385 2,385 2,500
2017/08/07 2,400 2,400 2,385 2,397 2,800
2017/08/04 2,392 2,405 2,381 2,404 2,500
2017/08/03 2,390 2,392 2,378 2,392 1,100
2017/08/02 2,389 2,398 2,389 2,397 700
2017/08/01 2,370 2,389 2,369 2,389 700
2017/07/31 2,392 2,392 2,378 2,384 2,900
2017/07/28 2,404 2,404 2,334 2,368 5,600
2017/07/27 2,395 2,395 2,385 2,395 1,700
2017/07/26 2,400 2,400 2,380 2,385 3,500
2017/07/25 2,429 2,429 2,387 2,398 3,300
2017/07/24 2,385 2,396 2,380 2,396 2,500
2017/07/21 2,400 2,400 2,385 2,385 2,700
2017/07/20 2,380 2,398 2,371 2,381 2,600
2017/07/19 2,367 2,380 2,367 2,378 2,400
2017/07/18 2,365 2,380 2,365 2,367 1,100
2017/07/14 2,365 2,373 2,363 2,371 700
2017/07/13 2,384 2,384 2,368 2,368 1,100
2017/07/12 2,366 2,386 2,366 2,382 1,000
2017/07/11 2,384 2,384 2,360 2,367 2,200
2017/07/10 2,387 2,387 2,355 2,355 4,800
2017/07/07 2,383 2,385 2,356 2,356 5,500
2017/07/06 2,384 2,389 2,383 2,385 1,300
2017/07/05 2,390 2,391 2,377 2,377 1,300
2017/07/04 2,371 2,384 2,368 2,368 1,600
2017/07/03 2,388 2,388 2,371 2,371 2,300
2017/06/30 2,395 2,395 2,368 2,388 3,300
2017/06/29 2,391 2,391 2,371 2,387 1,200
2017/06/28 2,395 2,395 2,373 2,373 1,300
2017/06/27 2,393 2,395 2,381 2,393 1,700
2017/06/26 2,388 2,394 2,361 2,375 4,500
2017/06/23 2,380 2,382 2,376 2,378 2,400
2017/06/22 2,357 2,378 2,352 2,378 2,600
2017/06/21 2,388 2,388 2,358 2,361 1,000
2017/06/20 2,327 2,364 2,327 2,362 2,200
2017/06/19 2,360 2,384 2,320 2,327 6,100
2017/06/16 2,365 2,365 2,352 2,360 2,400
2017/06/15 2,357 2,357 2,341 2,341 1,800
2017/06/14 2,348 2,356 2,345 2,345 2,800
2017/06/13 2,352 2,356 2,350 2,353 1,000
2017/06/12 2,351 2,366 2,351 2,352 3,200
2017/06/09 2,390 2,390 2,350 2,367 6,500
2017/06/08 2,390 2,400 2,375 2,375 2,100
2017/06/07 2,388 2,399 2,388 2,392 1,600
2017/06/06 2,399 2,399 2,388 2,388 700
2017/06/05 2,399 2,399 2,388 2,389 1,100
2017/06/02 2,362 2,388 2,355 2,388 3,400
2017/06/01 2,389 2,389 2,355 2,365 2,200
2017/05/31 2,392 2,392 2,384 2,385 1,000
2017/05/30 2,388 2,388 2,380 2,387 800
2017/05/29 2,391 2,396 2,384 2,388 900
2017/05/26 2,395 2,397 2,382 2,391 1,400
2017/05/25 2,400 2,400 2,395 2,396 1,600
2017/05/24 2,385 2,395 2,380 2,395 1,600
2017/05/23 2,379 2,385 2,367 2,385 1,300
2017/05/22 2,372 2,376 2,371 2,372 900
2017/05/19 2,357 2,357 2,348 2,354 1,400
2017/05/18 2,375 2,375 2,350 2,352 2,500
2017/05/17 2,380 2,380 2,370 2,375 1,100
2017/05/16 2,410 2,410 2,365 2,372 2,100
2017/05/15 2,406 2,406 2,367 2,379 4,500
2017/05/12 2,447 2,447 2,343 2,355 14,100
2017/05/11 2,496 2,498 2,490 2,497 2,300
2017/05/10 2,491 2,496 2,486 2,496 8,800
2017/05/09 2,458 2,491 2,441 2,491 8,100
2017/05/08 2,446 2,467 2,445 2,458 6,400
2017/05/02 2,415 2,450 2,415 2,441 6,300
2017/05/01 2,405 2,415 2,394 2,413 1,800
2017/04/28 2,417 2,417 2,394 2,394 1,900
2017/04/27 2,419 2,419 2,390 2,390 3,800
2017/04/26 2,396 2,419 2,375 2,411 3,600
2017/04/25 2,400 2,400 2,377 2,389 4,800
2017/04/24 2,380 2,400 2,300 2,371 4,300
2017/04/21 2,341 2,353 2,335 2,351 1,500
2017/04/20 2,355 2,357 2,337 2,337 700
2017/04/19 2,379 2,379 2,310 2,325 2,200
2017/04/18 2,345 2,366 2,345 2,354 1,400
2017/04/17 2,383 2,383 2,307 2,339 1,100
2017/04/14 2,391 2,409 2,333 2,333 1,600
2017/04/13 2,318 2,376 2,318 2,345 1,400
2017/04/12 2,378 2,408 2,341 2,349 2,400
2017/04/11 2,373 2,402 2,373 2,392 900
2017/04/10 2,424 2,438 2,393 2,399 5,300
2017/04/07 2,364 2,419 2,222 2,374 6,300
2017/04/06 2,400 2,426 2,350 2,356 4,500
2017/04/05 2,415 2,439 2,408 2,420 1,800
2017/04/04 2,483 2,483 2,401 2,429 5,400
2017/04/03 2,425 2,448 2,419 2,433 2,700
2017/03/31 2,487 2,489 2,448 2,448 3,100
2017/03/30 2,489 2,489 2,460 2,485 2,000
2017/03/29 2,480 2,482 2,427 2,482 2,000
2017/03/28 2,470 2,490 2,462 2,484 4,600
2017/03/27 2,458 2,458 2,402 2,431 5,700
2017/03/24 2,482 2,482 2,445 2,458 2,200
2017/03/23 2,438 2,470 2,429 2,451 3,100
2017/03/22 2,472 2,487 2,437 2,464 3,300
2017/03/21 2,493 2,493 2,434 2,483 4,900
2017/03/17 2,478 2,501 2,460 2,492 12,400
2017/03/16 2,430 2,480 2,425 2,478 13,500
2017/03/15 2,415 2,430 2,415 2,418 3,500
2017/03/14 2,386 2,420 2,386 2,420 1,800
2017/03/13 2,400 2,414 2,393 2,414 8,900
2017/03/10 2,398 2,398 2,352 2,387 10,100
2017/03/09 2,356 2,379 2,338 2,363 3,300
2017/03/08 2,324 2,351 2,323 2,331 3,200
2017/03/07 2,322 2,340 2,321 2,323 2,700
2017/03/06 2,326 2,334 2,319 2,326 2,200
2017/03/03 2,323 2,329 2,320 2,326 1,100
2017/03/02 2,329 2,332 2,315 2,330 2,100
2017/03/01 2,327 2,327 2,308 2,308 400
2017/02/28 2,328 2,328 2,315 2,315 1,100
2017/02/27 2,329 2,329 2,300 2,301 2,000
2017/02/24 2,333 2,333 2,300 2,313 3,100
2017/02/23 2,338 2,338 2,304 2,320 800
2017/02/22 2,343 2,343 2,312 2,315 1,300
2017/02/21 2,310 2,338 2,310 2,338 1,500
2017/02/20 2,320 2,336 2,310 2,310 1,300
2017/02/17 2,300 2,305 2,293 2,305 1,400
2017/02/16 2,304 2,304 2,286 2,297 1,700
2017/02/15 2,319 2,319 2,303 2,304 1,100
2017/02/14 2,307 2,308 2,281 2,281 6,300
2017/02/13 2,313 2,323 2,300 2,307 3,400
2017/02/10 2,320 2,350 2,318 2,343 5,100
2017/02/09 2,303 2,329 2,302 2,317 3,800
2017/02/08 2,317 2,317 2,305 2,312 1,400
2017/02/07 2,300 2,315 2,300 2,314 2,100
2017/02/06 2,306 2,317 2,300 2,300 3,400
2017/02/03 2,317 2,331 2,310 2,310 2,200
2017/02/02 2,349 2,349 2,324 2,327 1,200
2017/02/01 2,355 2,360 2,303 2,360 2,700
2017/01/31 2,369 2,369 2,353 2,359 1,800
2017/01/30 2,351 2,361 2,351 2,359 1,300
2017/01/27 2,365 2,365 2,358 2,358 900
2017/01/26 2,368 2,368 2,344 2,367 2,100
2017/01/25 2,355 2,369 2,321 2,369 4,300
2017/01/24 2,320 2,340 2,320 2,326 1,700
2017/01/23 2,327 2,348 2,327 2,338 1,700
2017/01/20 2,333 2,357 2,317 2,332 1,600
2017/01/19 2,313 2,380 2,313 2,342 2,700
2017/01/18 2,338 2,338 2,300 2,312 3,900
2017/01/17 2,360 2,373 2,335 2,373 4,800
2017/01/16 2,411 2,411 2,390 2,410 1,100
2017/01/13 2,375 2,414 2,332 2,411 2,100
2017/01/12 2,400 2,400 2,360 2,393 2,700
2017/01/11 2,415 2,415 2,400 2,413 2,100
2017/01/10 2,400 2,411 2,391 2,411 9,500
2017/01/06 2,353 2,390 2,325 2,390 7,400
2017/01/05 2,357 2,360 2,342 2,355 2,800
2017/01/04 2,331 2,357 2,331 2,357 9,500

このページの先頭へ