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
2020/12/30 1,573 1,592 1,555 1,565 14,300
2020/12/29 1,576 1,580 1,563 1,579 17,900
2020/12/28 1,623 1,645 1,551 1,576 44,400
2020/12/25 1,560 1,595 1,547 1,595 18,400
2020/12/24 1,540 1,553 1,527 1,551 10,600
2020/12/23 1,548 1,548 1,528 1,543 9,300
2020/12/22 1,530 1,548 1,519 1,541 24,800
2020/12/21 1,519 1,546 1,519 1,540 17,900
2020/12/18 1,523 1,533 1,512 1,522 10,700
2020/12/17 1,548 1,548 1,530 1,543 11,500
2020/12/16 1,545 1,551 1,536 1,542 12,800
2020/12/15 1,540 1,553 1,532 1,545 12,400
2020/12/14 1,547 1,559 1,533 1,536 18,900
2020/12/11 1,537 1,544 1,528 1,533 10,600
2020/12/10 1,533 1,542 1,527 1,541 12,500
2020/12/09 1,541 1,541 1,517 1,535 9,000
2020/12/08 1,527 1,539 1,505 1,539 10,600
2020/12/07 1,538 1,545 1,523 1,537 9,200
2020/12/04 1,530 1,539 1,526 1,533 19,100
2020/12/03 1,541 1,547 1,527 1,545 6,700
2020/12/02 1,534 1,541 1,526 1,540 21,500
2020/12/01 1,546 1,546 1,499 1,534 28,700
2020/11/30 1,544 1,549 1,525 1,547 13,800
2020/11/27 1,545 1,552 1,525 1,552 28,200
2020/11/26 1,511 1,540 1,511 1,535 17,600
2020/11/25 1,540 1,540 1,506 1,520 15,200
2020/11/24 1,533 1,537 1,517 1,525 9,400
2020/11/20 1,503 1,518 1,480 1,518 8,500
2020/11/19 1,507 1,528 1,482 1,486 21,100
2020/11/18 1,533 1,535 1,520 1,525 10,500
2020/11/17 1,544 1,544 1,516 1,536 15,200
2020/11/16 1,525 1,543 1,512 1,526 17,100
2020/11/13 1,524 1,539 1,492 1,525 20,500
2020/11/12 1,499 1,529 1,491 1,524 22,300
2020/11/11 1,496 1,515 1,485 1,515 33,900
2020/11/10 1,496 1,510 1,479 1,497 30,300
2020/11/09 1,481 1,528 1,481 1,520 35,500
2020/11/06 1,510 1,510 1,482 1,509 14,600
2020/11/05 1,509 1,513 1,466 1,511 17,200
2020/11/04 1,483 1,507 1,463 1,507 32,300
2020/11/02 1,446 1,494 1,439 1,468 53,700
2020/10/30 1,403 1,414 1,381 1,386 24,600
2020/10/29 1,389 1,400 1,380 1,394 11,800
2020/10/28 1,401 1,410 1,380 1,384 10,600
2020/10/27 1,369 1,399 1,369 1,399 8,900
2020/10/26 1,377 1,398 1,366 1,391 16,600
2020/10/23 1,393 1,402 1,372 1,390 20,100
2020/10/22 1,389 1,389 1,373 1,374 8,200
2020/10/21 1,392 1,411 1,376 1,389 17,900
2020/10/20 1,410 1,410 1,390 1,392 10,200
2020/10/19 1,406 1,427 1,406 1,415 8,200
2020/10/16 1,416 1,417 1,392 1,406 12,600
2020/10/15 1,448 1,448 1,410 1,410 19,100
2020/10/14 1,438 1,444 1,430 1,434 12,200
2020/10/13 1,463 1,463 1,438 1,438 21,300
2020/10/12 1,481 1,481 1,455 1,470 19,900
2020/10/09 1,488 1,494 1,468 1,494 22,000
2020/10/08 1,509 1,514 1,479 1,488 29,100
2020/10/07 1,496 1,523 1,486 1,509 20,000
2020/10/06 1,500 1,511 1,493 1,511 14,900
2020/10/05 1,498 1,533 1,486 1,493 18,600
2020/10/02 1,519 1,524 1,480 1,480 37,500
2020/09/30 1,580 1,583 1,505 1,513 37,900
2020/09/29 1,557 1,587 1,523 1,587 69,600
2020/09/28 1,559 1,590 1,559 1,582 49,000
2020/09/25 1,540 1,569 1,527 1,548 30,000
2020/09/24 1,559 1,564 1,522 1,530 27,100
2020/09/23 1,568 1,586 1,555 1,565 43,700
2020/09/18 1,579 1,598 1,552 1,578 37,900
2020/09/17 1,569 1,579 1,547 1,577 30,300
2020/09/16 1,600 1,605 1,548 1,558 26,100
2020/09/15 1,586 1,591 1,563 1,591 12,900
2020/09/14 1,568 1,590 1,568 1,590 14,200
2020/09/11 1,554 1,578 1,547 1,557 21,000
2020/09/10 1,566 1,573 1,550 1,554 19,800
2020/09/09 1,556 1,566 1,533 1,558 22,000
2020/09/08 1,544 1,608 1,544 1,588 48,500
2020/09/07 1,506 1,543 1,506 1,537 29,200
2020/09/04 1,489 1,539 1,488 1,513 94,100
2020/09/03 1,533 1,533 1,505 1,508 15,800
2020/09/02 1,549 1,549 1,525 1,529 22,700
2020/09/01 1,539 1,551 1,515 1,542 23,200
2020/08/31 1,499 1,576 1,491 1,538 46,000
2020/08/28 1,511 1,535 1,477 1,484 55,100
2020/08/27 1,511 1,511 1,487 1,507 25,000
2020/08/26 1,521 1,521 1,500 1,501 11,500
2020/08/25 1,522 1,522 1,500 1,500 14,500
2020/08/24 1,519 1,520 1,500 1,500 19,200
2020/08/21 1,548 1,548 1,514 1,518 23,500
2020/08/20 1,587 1,587 1,522 1,522 20,100
2020/08/19 1,611 1,611 1,560 1,564 18,200
2020/08/18 1,588 1,631 1,570 1,614 25,900
2020/08/17 1,580 1,594 1,536 1,548 37,500
2020/08/14 1,549 1,585 1,548 1,574 24,100
2020/08/13 1,553 1,573 1,506 1,531 30,100
2020/08/12 1,480 1,542 1,469 1,540 50,500
2020/08/11 1,403 1,460 1,352 1,460 93,100
2020/08/07 1,596 1,598 1,562 1,578 36,300
2020/08/06 1,617 1,617 1,578 1,592 15,200
2020/08/05 1,595 1,600 1,566 1,596 14,900
2020/08/04 1,543 1,600 1,534 1,600 18,600
2020/08/03 1,578 1,578 1,516 1,535 28,300
2020/07/31 1,625 1,625 1,550 1,551 30,100
2020/07/30 1,603 1,631 1,587 1,624 35,500
2020/07/29 1,629 1,630 1,581 1,603 26,600
2020/07/28 1,640 1,646 1,624 1,624 8,900
2020/07/27 1,652 1,656 1,626 1,637 18,800
2020/07/22 1,662 1,669 1,651 1,652 19,300
2020/07/21 1,678 1,684 1,663 1,673 27,700
2020/07/20 1,714 1,714 1,664 1,675 18,500
2020/07/17 1,699 1,730 1,681 1,703 23,200
2020/07/16 1,696 1,698 1,666 1,669 17,200
2020/07/15 1,723 1,723 1,676 1,696 16,900
2020/07/14 1,721 1,735 1,667 1,689 21,300
2020/07/13 1,653 1,722 1,653 1,718 34,900
2020/07/10 1,672 1,677 1,639 1,639 25,000
2020/07/09 1,730 1,732 1,665 1,676 31,600
2020/07/08 1,704 1,733 1,684 1,728 30,900
2020/07/07 1,693 1,693 1,652 1,691 19,500
2020/07/06 1,668 1,723 1,668 1,700 70,400
2020/07/03 1,635 1,653 1,618 1,653 23,700
2020/07/02 1,673 1,673 1,595 1,623 32,100
2020/07/01 1,719 1,728 1,633 1,633 32,500
2020/06/30 1,763 1,778 1,681 1,696 40,900
2020/06/29 1,737 1,788 1,712 1,744 41,300
2020/06/26 1,698 1,765 1,688 1,765 71,800
2020/06/25 1,703 1,723 1,670 1,673 23,600
2020/06/24 1,718 1,735 1,696 1,721 42,700
2020/06/23 1,725 1,730 1,683 1,718 27,300
2020/06/22 1,710 1,731 1,701 1,725 28,900
2020/06/19 1,695 1,731 1,640 1,724 59,800
2020/06/18 1,660 1,695 1,613 1,693 32,000
2020/06/17 1,649 1,671 1,611 1,660 37,600
2020/06/16 1,624 1,646 1,590 1,635 48,300
2020/06/15 1,700 1,703 1,596 1,600 43,800
2020/06/12 1,570 1,675 1,552 1,654 44,300
2020/06/11 1,715 1,719 1,610 1,610 50,600
2020/06/10 1,647 1,719 1,647 1,719 41,900
2020/06/09 1,674 1,680 1,643 1,674 25,500
2020/06/08 1,654 1,694 1,630 1,680 78,700
2020/06/05 1,600 1,600 1,563 1,600 26,000
2020/06/04 1,614 1,615 1,587 1,606 16,700
2020/06/03 1,644 1,646 1,576 1,605 31,600
2020/06/02 1,589 1,638 1,585 1,626 36,600
2020/06/01 1,585 1,613 1,532 1,589 44,300
2020/05/29 1,650 1,650 1,581 1,600 53,300
2020/05/28 1,789 1,800 1,632 1,662 194,500
2020/05/27 1,575 1,600 1,527 1,549 92,000
2020/05/26 1,479 1,560 1,479 1,557 55,300
2020/05/25 1,427 1,465 1,424 1,465 33,900
2020/05/22 1,412 1,412 1,395 1,409 12,300
2020/05/21 1,366 1,392 1,366 1,382 6,900
2020/05/20 1,380 1,384 1,356 1,362 11,600
2020/05/19 1,386 1,386 1,356 1,362 11,200
2020/05/18 1,360 1,370 1,356 1,364 6,700
2020/05/15 1,408 1,408 1,336 1,352 11,900
2020/05/14 1,413 1,415 1,373 1,378 16,600
2020/05/13 1,382 1,416 1,382 1,411 10,900
2020/05/12 1,429 1,432 1,403 1,403 12,600
2020/05/11 1,393 1,425 1,393 1,425 21,400
2020/05/08 1,390 1,394 1,379 1,393 12,700
2020/05/07 1,372 1,372 1,339 1,360 10,000
2020/05/01 1,395 1,395 1,344 1,364 9,900
2020/04/30 1,380 1,417 1,380 1,400 21,500
2020/04/28 1,346 1,375 1,333 1,375 11,100
2020/04/27 1,340 1,353 1,327 1,340 10,700
2020/04/24 1,357 1,380 1,326 1,348 15,200
2020/04/23 1,330 1,349 1,329 1,349 6,400
2020/04/22 1,334 1,341 1,304 1,329 7,000
2020/04/21 1,353 1,364 1,340 1,364 7,300
2020/04/20 1,400 1,400 1,366 1,379 11,800
2020/04/17 1,400 1,412 1,377 1,398 15,000
2020/04/16 1,379 1,387 1,353 1,387 5,900
2020/04/15 1,390 1,390 1,361 1,379 8,300
2020/04/14 1,391 1,393 1,345 1,390 9,800
2020/04/13 1,421 1,421 1,356 1,362 15,600
2020/04/10 1,386 1,448 1,355 1,434 24,400
2020/04/09 1,370 1,394 1,329 1,369 15,800
2020/04/08 1,367 1,410 1,328 1,374 12,500
2020/04/07 1,295 1,351 1,288 1,351 12,800
2020/04/06 1,230 1,297 1,217 1,281 7,900
2020/04/03 1,309 1,309 1,230 1,241 10,000
2020/04/02 1,327 1,351 1,286 1,295 13,300
2020/04/01 1,356 1,395 1,331 1,357 22,000
2020/03/31 1,401 1,424 1,358 1,384 12,700
2020/03/30 1,400 1,433 1,339 1,431 18,900
2020/03/27 1,458 1,470 1,400 1,470 31,100
2020/03/26 1,399 1,424 1,335 1,401 27,600
2020/03/25 1,388 1,424 1,340 1,424 27,700
2020/03/24 1,280 1,343 1,280 1,336 22,200
2020/03/23 1,223 1,290 1,187 1,287 23,300
2020/03/19 1,224 1,268 1,180 1,226 42,200
2020/03/18 1,308 1,338 1,217 1,220 27,600
2020/03/17 1,182 1,306 1,168 1,297 38,600
2020/03/16 1,251 1,296 1,231 1,242 19,200
2020/03/13 1,226 1,278 1,184 1,240 64,700
2020/03/12 1,297 1,339 1,267 1,316 58,700
2020/03/11 1,390 1,408 1,323 1,323 28,500
2020/03/10 1,311 1,391 1,261 1,387 51,500
2020/03/09 1,381 1,426 1,323 1,341 59,200
2020/03/06 1,470 1,478 1,426 1,433 52,100
2020/03/05 1,525 1,534 1,484 1,489 24,300
2020/03/04 1,470 1,505 1,469 1,493 20,200
2020/03/03 1,627 1,634 1,510 1,510 32,700
2020/03/02 1,480 1,631 1,479 1,569 53,800
2020/02/28 1,527 1,556 1,477 1,489 52,900
2020/02/27 1,677 1,677 1,598 1,605 44,900
2020/02/26 1,650 1,681 1,636 1,672 27,900
2020/02/25 1,596 1,725 1,596 1,678 64,800
2020/02/21 1,772 1,774 1,746 1,756 14,800
2020/02/20 1,815 1,832 1,755 1,769 29,900
2020/02/19 1,777 1,825 1,750 1,802 35,700
2020/02/18 1,800 1,800 1,721 1,739 36,500
2020/02/17 1,790 1,835 1,741 1,801 49,200
2020/02/14 1,816 1,816 1,783 1,792 22,400
2020/02/13 1,899 1,899 1,804 1,829 78,000
2020/02/12 1,979 1,979 1,888 1,898 62,900
2020/02/10 1,938 2,026 1,881 1,946 215,300
2020/02/07 1,750 1,772 1,714 1,759 43,300
2020/02/06 1,772 1,810 1,731 1,737 62,500
2020/02/05 1,764 1,770 1,737 1,745 29,200
2020/02/04 1,743 1,751 1,709 1,749 21,600
2020/02/03 1,670 1,745 1,635 1,712 33,000
2020/01/31 1,700 1,716 1,692 1,702 16,600
2020/01/30 1,743 1,746 1,588 1,699 79,800
2020/01/29 1,756 1,792 1,696 1,735 43,300
2020/01/28 1,800 1,800 1,736 1,745 60,100
2020/01/27 1,826 1,851 1,813 1,813 33,100
2020/01/24 1,899 1,931 1,886 1,891 38,900
2020/01/23 1,948 1,948 1,866 1,897 52,400
2020/01/22 1,879 1,940 1,879 1,909 42,700
2020/01/21 1,846 1,885 1,846 1,874 31,600
2020/01/20 1,812 1,857 1,812 1,846 32,600
2020/01/17 1,847 1,874 1,813 1,816 40,300
2020/01/16 1,873 1,873 1,765 1,818 121,300
2020/01/15 1,902 1,930 1,872 1,881 41,700
2020/01/14 1,999 1,999 1,880 1,923 132,000
2020/01/10 1,945 2,009 1,941 1,980 100,100
2020/01/09 1,974 1,996 1,918 1,936 97,800
2020/01/08 1,831 1,941 1,753 1,911 140,000
2020/01/07 1,848 1,859 1,786 1,828 118,100
2020/01/06 1,696 1,793 1,681 1,787 136,900

このページの先頭へ