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
2019/12/30 1,633 1,704 1,633 1,696 70,800
2019/12/27 1,601 1,632 1,597 1,629 25,300
2019/12/26 1,621 1,633 1,598 1,606 36,700
2019/12/25 1,641 1,650 1,605 1,629 31,100
2019/12/24 1,625 1,660 1,597 1,660 69,700
2019/12/23 1,670 1,675 1,599 1,640 54,100
2019/12/20 1,649 1,669 1,638 1,662 29,200
2019/12/19 1,592 1,651 1,592 1,643 32,200
2019/12/18 1,662 1,671 1,578 1,591 79,600
2019/12/17 1,711 1,720 1,642 1,670 70,200
2019/12/16 1,720 1,725 1,685 1,722 59,100
2019/12/13 1,688 1,711 1,666 1,700 81,600
2019/12/12 1,670 1,700 1,652 1,676 49,100
2019/12/11 1,664 1,689 1,622 1,670 60,700
2019/12/10 1,660 1,666 1,638 1,664 41,600
2019/12/09 1,656 1,694 1,628 1,660 148,700
2019/12/06 1,551 1,639 1,542 1,633 86,800
2019/12/05 1,578 1,614 1,554 1,564 135,400
2019/12/04 1,558 1,588 1,520 1,568 102,700
2019/12/03 1,441 1,565 1,434 1,564 108,900
2019/12/02 1,464 1,468 1,416 1,462 50,500
2019/11/29 1,485 1,499 1,453 1,464 56,400
2019/11/28 1,431 1,514 1,431 1,483 147,500
2019/11/27 1,400 1,450 1,400 1,424 64,100
2019/11/26 1,370 1,428 1,364 1,408 78,100
2019/11/25 1,300 1,386 1,296 1,358 64,800
2019/11/22 1,280 1,294 1,278 1,293 5,400
2019/11/21 1,273 1,282 1,258 1,282 6,700
2019/11/20 1,299 1,301 1,262 1,273 13,200
2019/11/19 1,290 1,300 1,286 1,300 9,500
2019/11/18 1,272 1,290 1,260 1,290 13,600
2019/11/15 1,256 1,261 1,226 1,260 27,800
2019/11/14 1,308 1,308 1,256 1,258 29,400
2019/11/13 1,285 1,305 1,253 1,305 15,900
2019/11/12 1,300 1,300 1,238 1,286 74,300
2019/11/11 1,335 1,358 1,319 1,323 49,100
2019/11/08 1,324 1,330 1,316 1,325 34,700
2019/11/07 1,324 1,324 1,318 1,321 16,700
2019/11/06 1,320 1,327 1,300 1,324 20,300
2019/11/05 1,335 1,337 1,310 1,326 44,300
2019/11/01 1,306 1,337 1,297 1,322 57,200
2019/10/31 1,330 1,337 1,285 1,311 46,900
2019/10/30 1,289 1,329 1,289 1,320 80,000
2019/10/29 1,300 1,348 1,261 1,283 223,100
2019/10/28 1,200 1,234 1,200 1,211 25,800
2019/10/25 1,191 1,195 1,184 1,195 11,700
2019/10/24 1,180 1,187 1,169 1,186 11,600
2019/10/23 1,168 1,181 1,163 1,180 14,400
2019/10/21 1,160 1,175 1,155 1,174 13,000
2019/10/18 1,145 1,157 1,145 1,152 7,900
2019/10/17 1,136 1,142 1,136 1,141 4,600
2019/10/16 1,147 1,147 1,133 1,136 11,100
2019/10/15 1,135 1,161 1,131 1,140 23,100
2019/10/11 1,126 1,128 1,122 1,123 8,500
2019/10/10 1,132 1,136 1,121 1,133 9,500
2019/10/09 1,130 1,134 1,119 1,134 8,000
2019/10/08 1,120 1,138 1,117 1,130 14,700
2019/10/07 1,129 1,129 1,115 1,116 9,200
2019/10/04 1,130 1,130 1,126 1,129 7,200
2019/10/03 1,128 1,135 1,128 1,129 4,500
2019/10/02 1,133 1,139 1,132 1,139 5,800
2019/10/01 1,128 1,134 1,127 1,134 7,700
2019/09/30 1,140 1,140 1,121 1,130 9,800
2019/09/27 1,153 1,153 1,118 1,140 44,100
2019/09/26 1,166 1,179 1,163 1,177 30,500
2019/09/25 1,162 1,169 1,161 1,165 19,700
2019/09/24 1,154 1,163 1,154 1,162 15,300
2019/09/20 1,147 1,151 1,147 1,150 39,700
2019/09/19 1,137 1,147 1,136 1,145 19,000
2019/09/18 1,132 1,134 1,128 1,128 9,900
2019/09/17 1,136 1,139 1,125 1,126 19,300
2019/09/13 1,124 1,126 1,121 1,125 21,100
2019/09/12 1,129 1,129 1,122 1,124 21,800
2019/09/11 1,110 1,128 1,110 1,126 11,800
2019/09/10 1,116 1,116 1,106 1,109 14,900
2019/09/09 1,113 1,114 1,106 1,110 28,300
2019/09/06 1,100 1,117 1,098 1,113 32,300
2019/09/05 1,093 1,103 1,093 1,093 39,100
2019/09/04 1,097 1,101 1,087 1,087 18,600
2019/09/03 1,100 1,102 1,095 1,099 45,200
2019/09/02 1,116 1,122 1,106 1,111 25,600
2019/08/30 1,107 1,119 1,106 1,115 44,100
2019/08/29 1,124 1,130 1,116 1,116 13,700
2019/08/28 1,130 1,138 1,128 1,130 4,200
2019/08/27 1,129 1,135 1,128 1,130 3,000
2019/08/26 1,125 1,138 1,116 1,121 17,800
2019/08/23 1,114 1,155 1,114 1,137 12,900
2019/08/22 1,147 1,153 1,142 1,144 6,800
2019/08/21 1,141 1,154 1,141 1,146 3,100
2019/08/20 1,146 1,155 1,138 1,155 7,100
2019/08/19 1,146 1,159 1,146 1,146 10,200
2019/08/16 1,131 1,164 1,131 1,160 7,400
2019/08/15 1,127 1,147 1,127 1,140 7,500
2019/08/14 1,143 1,162 1,130 1,150 18,100
2019/08/13 1,135 1,175 1,125 1,142 38,300
2019/08/09 1,131 1,131 1,093 1,105 18,500
2019/08/08 1,122 1,135 1,115 1,119 3,700
2019/08/07 1,112 1,134 1,105 1,125 11,300
2019/08/06 1,100 1,117 1,100 1,102 9,200
2019/08/05 1,124 1,124 1,100 1,100 12,500
2019/08/02 1,136 1,142 1,118 1,120 7,300
2019/08/01 1,139 1,147 1,139 1,145 3,200
2019/07/31 1,143 1,148 1,139 1,139 4,800
2019/07/30 1,138 1,145 1,137 1,145 5,500
2019/07/29 1,140 1,141 1,134 1,138 4,200
2019/07/26 1,139 1,139 1,130 1,135 2,500
2019/07/25 1,152 1,152 1,132 1,132 6,100
2019/07/24 1,126 1,133 1,126 1,132 2,600
2019/07/23 1,123 1,131 1,123 1,123 3,500
2019/07/22 1,132 1,133 1,121 1,123 3,500
2019/07/19 1,117 1,125 1,117 1,125 4,700
2019/07/18 1,130 1,130 1,103 1,103 6,000
2019/07/17 1,128 1,130 1,114 1,114 4,500
2019/07/16 1,125 1,129 1,112 1,128 3,500
2019/07/12 1,128 1,136 1,125 1,125 5,400
2019/07/11 1,130 1,154 1,128 1,154 6,100
2019/07/10 1,155 1,155 1,134 1,134 12,800
2019/07/09 1,140 1,146 1,140 1,145 4,100
2019/07/08 1,147 1,149 1,130 1,132 5,400
2019/07/05 1,121 1,148 1,121 1,147 14,300
2019/07/04 1,109 1,125 1,109 1,121 3,500
2019/07/03 1,116 1,116 1,104 1,108 1,700
2019/07/02 1,114 1,114 1,102 1,104 5,700
2019/07/01 1,119 1,119 1,113 1,114 1,600
2019/06/28 1,142 1,142 1,102 1,102 6,800
2019/06/27 1,103 1,116 1,102 1,116 4,700
2019/06/26 1,103 1,108 1,100 1,100 3,900
2019/06/25 1,115 1,115 1,102 1,104 3,700
2019/06/24 1,105 1,107 1,103 1,106 2,000
2019/06/21 1,103 1,118 1,102 1,102 1,800
2019/06/20 1,106 1,108 1,100 1,103 3,200
2019/06/19 1,115 1,115 1,101 1,106 3,000
2019/06/18 1,106 1,106 1,100 1,101 2,700
2019/06/17 1,098 1,102 1,098 1,101 7,200
2019/06/14 1,116 1,116 1,098 1,098 4,900
2019/06/13 1,104 1,104 1,100 1,102 4,100
2019/06/12 1,101 1,108 1,098 1,100 5,900
2019/06/11 1,106 1,114 1,091 1,102 9,700
2019/06/10 1,134 1,134 1,095 1,104 7,700
2019/06/07 1,120 1,120 1,095 1,104 5,700
2019/06/06 1,110 1,110 1,091 1,098 5,100
2019/06/05 1,100 1,109 1,092 1,098 5,400
2019/06/04 1,090 1,096 1,090 1,095 5,200
2019/06/03 1,095 1,101 1,090 1,090 4,500
2019/05/31 1,107 1,108 1,095 1,096 2,500
2019/05/30 1,095 1,105 1,092 1,105 2,400
2019/05/29 1,108 1,108 1,095 1,098 3,100
2019/05/28 1,090 1,103 1,090 1,095 3,200
2019/05/27 1,083 1,097 1,083 1,090 7,100
2019/05/24 1,090 1,095 1,087 1,090 14,100
2019/05/23 1,100 1,109 1,090 1,090 14,700
2019/05/22 1,088 1,093 1,083 1,091 2,400
2019/05/21 1,099 1,101 1,077 1,077 5,700
2019/05/20 1,116 1,116 1,092 1,098 5,100
2019/05/17 1,108 1,111 1,090 1,095 6,800
2019/05/16 1,121 1,121 1,080 1,086 16,900
2019/05/15 1,101 1,109 1,091 1,103 8,500
2019/05/14 1,090 1,111 1,070 1,105 14,700
2019/05/13 1,056 1,127 1,056 1,097 33,600
2019/05/10 1,115 1,115 1,053 1,054 20,400
2019/05/09 1,103 1,106 1,090 1,101 13,400
2019/05/08 1,103 1,103 1,091 1,102 10,700
2019/05/07 1,119 1,119 1,100 1,100 4,900
2019/04/26 1,109 1,119 1,101 1,117 6,900
2019/04/25 1,109 1,109 1,096 1,106 6,500
2019/04/24 1,101 1,102 1,086 1,086 8,400
2019/04/23 1,102 1,105 1,086 1,100 15,300
2019/04/22 1,123 1,123 1,100 1,107 3,100
2019/04/19 1,110 1,118 1,103 1,103 2,400
2019/04/18 1,127 1,128 1,086 1,110 18,200
2019/04/17 1,120 1,127 1,118 1,127 1,400
2019/04/16 1,118 1,120 1,116 1,118 1,600
2019/04/15 1,116 1,119 1,114 1,118 5,600
2019/04/12 1,113 1,117 1,112 1,115 2,900
2019/04/11 1,119 1,120 1,110 1,114 2,100
2019/04/10 1,115 1,118 1,095 1,118 13,600
2019/04/09 1,118 1,128 1,113 1,122 5,700
2019/04/08 1,125 1,130 1,112 1,113 6,400
2019/04/05 1,124 1,126 1,102 1,114 11,700
2019/04/04 1,117 1,122 1,116 1,118 3,100
2019/04/03 1,103 1,121 1,098 1,117 3,800
2019/04/02 1,127 1,128 1,097 1,117 12,700
2019/04/01 1,100 1,126 1,100 1,121 17,100
2019/03/29 1,079 1,084 1,057 1,077 13,300
2019/03/28 1,105 1,105 1,052 1,060 19,400
2019/03/27 1,103 1,106 1,085 1,105 7,400
2019/03/26 1,093 1,119 1,081 1,113 19,300
2019/03/25 1,127 1,127 1,048 1,080 29,800
2019/03/22 1,136 1,144 1,120 1,130 9,800
2019/03/20 1,141 1,149 1,134 1,136 6,200
2019/03/19 1,152 1,153 1,136 1,140 5,200
2019/03/18 1,147 1,154 1,141 1,150 10,200
2019/03/15 1,140 1,152 1,140 1,146 7,000
2019/03/14 1,130 1,143 1,130 1,140 8,400
2019/03/13 1,138 1,138 1,103 1,127 20,200
2019/03/12 1,150 1,150 1,105 1,108 13,000
2019/03/11 1,159 1,159 1,112 1,120 15,700
2019/03/08 1,142 1,145 1,117 1,129 13,400
2019/03/07 1,180 1,184 1,149 1,150 10,400
2019/03/06 1,209 1,209 1,178 1,183 5,600
2019/03/05 1,195 1,203 1,186 1,203 6,200
2019/03/04 1,175 1,198 1,175 1,198 9,700
2019/03/01 1,182 1,189 1,182 1,184 3,000
2019/02/28 1,218 1,218 1,181 1,182 8,200
2019/02/27 1,225 1,225 1,189 1,201 6,300
2019/02/26 1,221 1,223 1,212 1,223 3,400
2019/02/25 1,210 1,224 1,210 1,224 13,100
2019/02/22 1,205 1,215 1,200 1,204 1,300
2019/02/21 1,210 1,219 1,192 1,204 5,600
2019/02/20 1,210 1,223 1,201 1,210 6,600
2019/02/19 1,225 1,231 1,197 1,218 5,000
2019/02/18 1,228 1,240 1,223 1,232 7,400
2019/02/15 1,190 1,230 1,182 1,208 7,800
2019/02/14 1,188 1,195 1,185 1,186 4,500
2019/02/13 1,203 1,240 1,178 1,188 15,900
2019/02/12 1,238 1,280 1,165 1,173 41,600
2019/02/08 1,148 1,158 1,139 1,152 12,900
2019/02/07 1,136 1,163 1,136 1,163 4,500
2019/02/06 1,135 1,141 1,130 1,134 5,400
2019/02/05 1,132 1,150 1,131 1,133 7,000
2019/02/04 1,123 1,144 1,123 1,131 7,200
2019/02/01 1,119 1,145 1,119 1,123 7,900
2019/01/31 1,116 1,137 1,114 1,118 12,100
2019/01/30 1,146 1,155 1,113 1,115 8,800
2019/01/29 1,147 1,147 1,121 1,134 5,500
2019/01/28 1,147 1,156 1,137 1,149 7,100
2019/01/25 1,188 1,188 1,154 1,157 6,600
2019/01/24 1,157 1,161 1,131 1,161 5,100
2019/01/23 1,128 1,170 1,121 1,157 10,300
2019/01/22 1,143 1,146 1,126 1,134 5,300
2019/01/21 1,150 1,150 1,137 1,142 5,500
2019/01/18 1,160 1,160 1,132 1,148 7,700
2019/01/17 1,163 1,177 1,146 1,146 6,300
2019/01/16 1,172 1,192 1,163 1,163 6,200
2019/01/15 1,180 1,189 1,172 1,175 3,400
2019/01/11 1,200 1,200 1,178 1,180 6,600
2019/01/10 1,228 1,228 1,180 1,225 12,700
2019/01/09 1,179 1,200 1,169 1,198 7,900
2019/01/08 1,160 1,192 1,160 1,184 5,100
2019/01/07 1,179 1,189 1,160 1,160 5,000
2019/01/04 1,155 1,176 1,129 1,143 7,400

このページの先頭へ