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
2018/12/28 1,200 1,200 1,153 1,165 3,900
2018/12/27 1,156 1,178 1,134 1,176 10,800
2018/12/26 1,131 1,138 1,126 1,131 10,700
2018/12/25 1,130 1,140 1,095 1,131 26,300
2018/12/21 1,153 1,194 1,120 1,139 12,800
2018/12/20 1,213 1,213 1,159 1,170 7,600
2018/12/19 1,224 1,249 1,224 1,231 2,900
2018/12/18 1,223 1,251 1,209 1,224 8,400
2018/12/17 1,237 1,261 1,237 1,251 2,400
2018/12/14 1,264 1,266 1,250 1,250 6,500
2018/12/13 1,251 1,285 1,251 1,264 5,800
2018/12/12 1,252 1,272 1,221 1,255 4,800
2018/12/11 1,283 1,283 1,253 1,253 6,800
2018/12/10 1,325 1,325 1,261 1,267 10,100
2018/12/07 1,281 1,297 1,281 1,293 5,800
2018/12/06 1,284 1,289 1,259 1,281 8,900
2018/12/05 1,296 1,313 1,288 1,293 6,300
2018/12/04 1,301 1,318 1,293 1,296 5,500
2018/12/03 1,318 1,318 1,294 1,312 6,000
2018/11/30 1,307 1,318 1,293 1,318 5,800
2018/11/29 1,309 1,309 1,292 1,297 5,200
2018/11/28 1,310 1,310 1,292 1,308 4,500
2018/11/27 1,310 1,318 1,297 1,301 8,500
2018/11/26 1,298 1,320 1,273 1,290 10,800
2018/11/22 1,275 1,302 1,269 1,298 24,400
2018/11/21 1,268 1,268 1,235 1,250 6,800
2018/11/20 1,252 1,276 1,250 1,268 7,000
2018/11/19 1,288 1,288 1,265 1,276 3,600
2018/11/16 1,265 1,282 1,256 1,282 6,900
2018/11/15 1,250 1,281 1,230 1,241 8,400
2018/11/14 1,296 1,298 1,262 1,263 8,400
2018/11/13 1,298 1,298 1,251 1,275 18,100
2018/11/12 1,280 1,302 1,273 1,299 38,100
2018/11/09 1,260 1,281 1,241 1,242 20,900
2018/11/08 1,258 1,273 1,249 1,260 15,000
2018/11/07 1,251 1,278 1,251 1,252 5,700
2018/11/06 1,249 1,273 1,245 1,245 6,500
2018/11/05 1,274 1,290 1,200 1,263 19,800
2018/11/02 1,310 1,318 1,283 1,285 11,300
2018/11/01 1,279 1,331 1,267 1,313 10,200
2018/10/31 1,345 1,350 1,254 1,294 24,700
2018/10/30 1,347 1,350 1,208 1,318 46,600
2018/10/29 1,212 1,280 1,164 1,267 104,400
2018/10/26 1,221 1,236 1,203 1,226 8,700
2018/10/25 1,265 1,275 1,217 1,226 16,100
2018/10/24 1,218 1,283 1,216 1,278 14,500
2018/10/23 1,223 1,226 1,208 1,212 4,900
2018/10/22 1,211 1,241 1,210 1,226 4,500
2018/10/19 1,212 1,227 1,207 1,220 4,100
2018/10/18 1,249 1,249 1,214 1,217 3,700
2018/10/17 1,240 1,250 1,225 1,228 6,200
2018/10/16 1,209 1,232 1,209 1,216 7,200
2018/10/15 1,225 1,246 1,214 1,221 12,200
2018/10/12 1,235 1,268 1,231 1,241 8,400
2018/10/11 1,223 1,279 1,223 1,252 8,500
2018/10/10 1,279 1,285 1,270 1,283 13,600
2018/10/09 1,280 1,286 1,256 1,283 10,400
2018/10/05 1,277 1,290 1,266 1,284 9,100
2018/10/04 1,274 1,279 1,257 1,279 6,400
2018/10/03 1,277 1,277 1,254 1,266 9,300
2018/10/02 1,256 1,277 1,245 1,274 9,600
2018/10/01 1,231 1,265 1,224 1,262 8,700
2018/09/28 1,270 1,278 1,232 1,236 6,600
2018/09/27 1,296 1,296 1,205 1,261 21,700
2018/09/26 1,224 1,296 1,224 1,296 23,500
2018/09/26 1 -> 2.00 分割
2018/09/25 2,450 2,517 2,445 2,517 37,000
2018/09/21 2,471 2,480 2,439 2,475 22,500
2018/09/20 2,415 2,486 2,410 2,479 22,800
2018/09/19 2,395 2,415 2,386 2,414 11,300
2018/09/18 2,385 2,399 2,360 2,365 19,300
2018/09/14 2,360 2,360 2,357 2,360 13,600
2018/09/13 2,360 2,360 2,347 2,359 4,700
2018/09/12 2,360 2,360 2,350 2,359 4,500
2018/09/11 2,377 2,377 2,348 2,360 13,400
2018/09/10 2,360 2,360 2,355 2,356 7,000
2018/09/07 2,370 2,371 2,345 2,363 3,600
2018/09/06 2,380 2,380 2,353 2,371 5,500
2018/09/05 2,410 2,410 2,371 2,385 4,500
2018/09/04 2,360 2,362 2,356 2,360 3,700
2018/09/03 2,396 2,396 2,365 2,366 5,500
2018/08/31 2,417 2,429 2,396 2,396 3,200
2018/08/30 2,443 2,443 2,411 2,433 3,900
2018/08/29 2,370 2,485 2,370 2,472 5,900
2018/08/28 2,425 2,458 2,425 2,441 4,500
2018/08/27 2,430 2,457 2,421 2,456 4,200
2018/08/24 2,429 2,438 2,424 2,435 4,000
2018/08/23 2,431 2,440 2,402 2,410 4,500
2018/08/22 2,333 2,360 2,333 2,360 1,200
2018/08/21 2,361 2,361 2,310 2,328 5,100
2018/08/20 2,433 2,433 2,329 2,362 23,900
2018/08/17 2,416 2,470 2,413 2,460 9,300
2018/08/16 2,398 2,410 2,377 2,405 6,100
2018/08/15 2,420 2,426 2,380 2,399 3,600
2018/08/14 2,390 2,429 2,372 2,417 3,600
2018/08/13 2,440 2,440 2,370 2,370 6,600
2018/08/10 2,519 2,520 2,406 2,440 21,200
2018/08/09 2,312 2,322 2,312 2,319 900
2018/08/08 2,299 2,313 2,291 2,309 2,200
2018/08/07 2,314 2,316 2,312 2,313 1,000
2018/08/06 2,296 2,300 2,290 2,290 1,400
2018/08/03 2,338 2,338 2,288 2,290 3,100
2018/08/02 2,347 2,347 2,305 2,306 1,500
2018/08/01 2,306 2,315 2,305 2,306 2,200
2018/07/31 2,363 2,363 2,305 2,306 2,300
2018/07/30 2,325 2,360 2,313 2,360 5,300
2018/07/27 2,352 2,352 2,344 2,346 1,100
2018/07/26 2,352 2,352 2,323 2,344 700
2018/07/25 2,339 2,350 2,331 2,350 2,400
2018/07/24 2,321 2,328 2,307 2,326 1,200
2018/07/23 2,306 2,316 2,306 2,316 1,200
2018/07/20 2,334 2,334 2,306 2,306 1,700
2018/07/19 2,339 2,339 2,322 2,335 800
2018/07/18 2,323 2,346 2,302 2,346 800
2018/07/17 2,338 2,350 2,325 2,325 2,900
2018/07/13 2,316 2,349 2,316 2,339 800
2018/07/12 2,339 2,339 2,310 2,313 1,200
2018/07/11 2,354 2,354 2,331 2,331 1,100
2018/07/10 2,359 2,359 2,323 2,323 5,300
2018/07/09 2,300 2,320 2,300 2,312 2,000
2018/07/06 2,295 2,307 2,295 2,307 700
2018/07/05 2,321 2,321 2,290 2,295 3,900
2018/07/04 2,326 2,326 2,282 2,295 1,000
2018/07/03 2,291 2,292 2,290 2,291 12,300
2018/07/02 2,305 2,305 2,290 2,291 3,800
2018/06/29 2,380 2,380 2,329 2,338 3,400
2018/06/28 2,314 2,358 2,314 2,356 2,400
2018/06/27 2,344 2,345 2,312 2,322 2,100
2018/06/26 2,342 2,342 2,329 2,340 600
2018/06/25 2,352 2,352 2,328 2,333 1,700
2018/06/22 2,352 2,352 2,349 2,350 1,100
2018/06/21 2,356 2,356 2,331 2,331 1,900
2018/06/20 2,343 2,345 2,329 2,344 2,100
2018/06/19 2,360 2,360 2,342 2,342 3,400
2018/06/18 2,345 2,360 2,338 2,339 2,800
2018/06/15 2,334 2,349 2,327 2,349 28,000
2018/06/14 2,340 2,344 2,327 2,344 1,900
2018/06/13 2,340 2,340 2,333 2,333 2,300
2018/06/12 2,325 2,330 2,311 2,330 1,600
2018/06/11 2,320 2,324 2,315 2,317 3,400
2018/06/08 2,312 2,319 2,311 2,319 3,200
2018/06/07 2,322 2,322 2,317 2,318 1,100
2018/06/06 2,297 2,314 2,297 2,302 1,700
2018/06/05 2,332 2,332 2,282 2,292 3,800
2018/06/04 2,330 2,330 2,286 2,308 5,200
2018/06/01 2,272 2,283 2,253 2,283 2,200
2018/05/31 2,281 2,281 2,268 2,272 1,300
2018/05/30 2,276 2,276 2,257 2,263 5,100
2018/05/29 2,278 2,281 2,277 2,277 1,400
2018/05/28 2,281 2,285 2,278 2,279 2,700
2018/05/25 2,300 2,300 2,280 2,281 2,700
2018/05/24 2,297 2,300 2,282 2,295 4,000
2018/05/23 2,291 2,307 2,289 2,297 3,700
2018/05/22 2,317 2,317 2,288 2,296 5,000
2018/05/21 2,329 2,329 2,313 2,316 2,500
2018/05/18 2,327 2,327 2,301 2,308 2,700
2018/05/17 2,299 2,310 2,292 2,308 2,400
2018/05/16 2,295 2,329 2,285 2,291 5,400
2018/05/15 2,290 2,295 2,285 2,285 8,400
2018/05/14 2,440 2,440 2,270 2,286 26,200
2018/05/11 2,518 2,537 2,469 2,497 3,100
2018/05/10 2,544 2,544 2,506 2,519 2,800
2018/05/09 2,523 2,545 2,523 2,530 3,100
2018/05/08 2,500 2,520 2,499 2,519 4,100
2018/05/07 2,493 2,499 2,492 2,499 2,200
2018/05/02 2,480 2,491 2,468 2,481 12,200
2018/05/01 2,499 2,499 2,480 2,480 1,400
2018/04/27 2,450 2,499 2,450 2,487 2,100
2018/04/26 2,461 2,500 2,461 2,500 2,400
2018/04/25 2,498 2,498 2,489 2,494 1,900
2018/04/24 2,495 2,498 2,480 2,498 1,900
2018/04/23 2,499 2,499 2,485 2,494 700
2018/04/20 2,482 2,482 2,472 2,475 700
2018/04/19 2,490 2,494 2,490 2,494 600
2018/04/18 2,487 2,487 2,480 2,480 900
2018/04/17 2,493 2,493 2,485 2,490 1,100
2018/04/16 2,489 2,489 2,479 2,489 1,100
2018/04/13 2,474 2,489 2,474 2,489 1,900
2018/04/12 2,479 2,479 2,446 2,447 600
2018/04/11 2,438 2,484 2,438 2,454 1,800
2018/04/10 2,441 2,470 2,441 2,467 4,400
2018/04/09 2,487 2,487 2,457 2,476 1,200
2018/04/06 2,537 2,537 2,487 2,487 2,500
2018/04/05 2,548 2,548 2,484 2,499 1,500
2018/04/04 2,412 2,533 2,412 2,529 4,900
2018/04/03 2,420 2,420 2,415 2,415 600
2018/04/02 2,446 2,446 2,397 2,417 1,100
2018/03/30 2,425 2,465 2,391 2,403 2,900
2018/03/29 2,392 2,403 2,392 2,403 1,400
2018/03/28 2,386 2,396 2,379 2,396 900
2018/03/27 2,375 2,402 2,375 2,402 1,700
2018/03/26 2,302 2,382 2,302 2,381 3,900
2018/03/23 2,406 2,436 2,336 2,355 5,200
2018/03/22 2,416 2,447 2,414 2,436 1,600
2018/03/20 2,421 2,426 2,410 2,414 800
2018/03/19 2,454 2,454 2,423 2,432 1,700
2018/03/16 2,442 2,455 2,442 2,455 800
2018/03/15 2,490 2,490 2,442 2,442 1,400
2018/03/14 2,483 2,483 2,449 2,470 1,000
2018/03/13 2,458 2,489 2,449 2,486 2,600
2018/03/12 2,486 2,488 2,460 2,460 3,800
2018/03/09 2,472 2,498 2,472 2,486 2,900
2018/03/08 2,512 2,512 2,458 2,472 2,400
2018/03/07 2,537 2,537 2,489 2,491 1,800
2018/03/06 2,505 2,547 2,501 2,510 800
2018/03/05 2,550 2,550 2,482 2,494 2,700
2018/03/02 2,549 2,549 2,502 2,517 1,400
2018/03/01 2,530 2,543 2,502 2,502 1,800
2018/02/28 2,543 2,571 2,532 2,534 2,000
2018/02/27 2,564 2,600 2,527 2,543 3,200
2018/02/26 2,588 2,588 2,538 2,556 1,800
2018/02/23 2,541 2,541 2,533 2,538 1,000
2018/02/22 2,526 2,531 2,525 2,525 1,000
2018/02/21 2,529 2,549 2,522 2,522 900
2018/02/20 2,513 2,545 2,512 2,538 1,300
2018/02/19 2,487 2,549 2,487 2,548 1,900
2018/02/16 2,485 2,500 2,476 2,487 1,200
2018/02/15 2,474 2,514 2,462 2,486 1,400
2018/02/14 2,500 2,508 2,450 2,474 12,300
2018/02/13 2,511 2,516 2,480 2,480 4,500
2018/02/09 2,501 2,501 2,437 2,437 14,600
2018/02/08 2,520 2,520 2,501 2,501 3,300
2018/02/07 2,500 2,528 2,500 2,500 9,400
2018/02/06 2,559 2,559 2,404 2,420 9,400
2018/02/05 2,570 2,571 2,570 2,570 13,200
2018/02/02 2,594 2,594 2,570 2,570 3,300
2018/02/01 2,570 2,588 2,560 2,563 2,400
2018/01/31 2,569 2,573 2,547 2,570 2,900
2018/01/30 2,570 2,576 2,569 2,569 14,000
2018/01/29 2,576 2,580 2,572 2,572 700
2018/01/26 2,564 2,589 2,561 2,572 2,600
2018/01/25 2,560 2,589 2,560 2,571 4,000
2018/01/24 2,584 2,584 2,574 2,584 1,900
2018/01/23 2,582 2,584 2,567 2,575 2,700
2018/01/22 2,572 2,585 2,572 2,581 2,100
2018/01/19 2,541 2,591 2,535 2,585 4,000
2018/01/18 2,593 2,602 2,575 2,575 6,600
2018/01/17 2,623 2,628 2,607 2,607 2,300
2018/01/16 2,632 2,645 2,628 2,630 3,000
2018/01/15 2,634 2,634 2,618 2,632 1,800
2018/01/12 2,610 2,631 2,610 2,614 3,100
2018/01/11 2,610 2,626 2,601 2,617 3,700
2018/01/10 2,596 2,631 2,588 2,631 7,100
2018/01/09 2,575 2,583 2,558 2,570 18,100
2018/01/05 2,548 2,565 2,532 2,551 11,300
2018/01/04 2,514 2,539 2,514 2,537 7,100

このページの先頭へ