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
2021/12/30 1,991 2,010 1,985 1,997 3,400
2021/12/29 1,928 1,992 1,916 1,992 10,700
2021/12/28 1,930 1,930 1,910 1,928 3,300
2021/12/27 1,898 1,936 1,886 1,933 5,200
2021/12/24 1,893 1,907 1,883 1,883 4,000
2021/12/23 1,865 1,886 1,865 1,883 3,100
2021/12/22 1,940 1,940 1,865 1,865 17,100
2021/12/21 1,968 1,985 1,940 1,940 3,600
2021/12/20 1,950 2,027 1,945 1,967 12,400
2021/12/17 1,938 1,958 1,915 1,958 6,200
2021/12/16 1,936 1,936 1,894 1,935 5,600
2021/12/15 1,928 1,928 1,869 1,908 6,600
2021/12/14 1,884 1,928 1,883 1,928 9,700
2021/12/13 1,887 1,905 1,855 1,885 5,900
2021/12/10 1,949 1,949 1,866 1,921 9,800
2021/12/09 1,945 1,945 1,864 1,914 7,200
2021/12/08 1,924 1,927 1,866 1,926 6,200
2021/12/07 1,835 1,929 1,819 1,901 6,400
2021/12/06 1,844 1,851 1,795 1,795 5,500
2021/12/03 1,839 1,864 1,816 1,863 5,500
2021/12/02 1,805 1,814 1,786 1,801 10,900
2021/12/01 1,745 1,837 1,743 1,803 15,200
2021/11/30 1,950 1,950 1,772 1,772 16,500
2021/11/29 1,902 1,920 1,883 1,900 16,600
2021/11/26 1,920 1,920 1,904 1,904 7,700
2021/11/25 1,945 1,945 1,912 1,912 2,900
2021/11/24 1,950 1,952 1,910 1,941 9,900
2021/11/22 1,962 1,979 1,950 1,950 14,100
2021/11/19 1,983 1,984 1,959 1,976 5,400
2021/11/18 2,057 2,057 1,970 1,983 8,100
2021/11/17 2,120 2,126 2,087 2,099 10,300
2021/11/16 2,069 2,114 2,044 2,114 5,300
2021/11/15 2,079 2,079 2,045 2,069 2,700
2021/11/12 1,973 2,096 1,973 2,083 10,600
2021/11/11 1,969 1,980 1,960 1,973 3,200
2021/11/10 1,961 1,975 1,950 1,960 10,400
2021/11/09 1,966 1,975 1,955 1,972 14,200
2021/11/08 2,000 2,020 1,950 1,969 26,800
2021/11/05 2,141 2,148 2,113 2,127 8,600
2021/11/04 2,162 2,162 2,090 2,095 5,600
2021/11/02 2,100 2,170 2,100 2,135 5,800
2021/11/01 2,068 2,098 2,010 2,098 10,900
2021/10/29 2,072 2,072 2,022 2,037 5,100
2021/10/28 2,048 2,057 2,013 2,057 4,400
2021/10/27 2,077 2,093 2,042 2,048 15,100
2021/10/26 2,117 2,117 2,081 2,094 3,700
2021/10/25 2,067 2,090 2,067 2,083 5,900
2021/10/22 2,104 2,118 2,104 2,117 2,600
2021/10/21 2,150 2,162 2,120 2,120 3,800
2021/10/20 2,188 2,188 2,150 2,150 8,000
2021/10/19 2,150 2,181 2,150 2,170 9,000
2021/10/18 2,135 2,162 2,116 2,160 6,100
2021/10/15 2,079 2,158 2,079 2,140 5,000
2021/10/14 2,056 2,079 2,050 2,079 6,400
2021/10/13 2,128 2,128 2,057 2,060 9,800
2021/10/12 2,212 2,212 2,131 2,135 5,700
2021/10/11 2,159 2,225 2,141 2,175 12,800
2021/10/08 2,150 2,174 2,141 2,174 7,000
2021/10/07 2,142 2,142 2,109 2,109 5,800
2021/10/06 2,124 2,130 2,085 2,097 7,800
2021/10/05 2,106 2,118 2,063 2,080 12,200
2021/10/04 2,145 2,170 2,103 2,143 17,600
2021/10/01 2,169 2,183 2,060 2,142 45,900
2021/09/30 2,242 2,247 2,187 2,189 14,600
2021/09/29 2,288 2,290 2,231 2,241 35,600
2021/09/28 2,405 2,405 2,327 2,350 22,800
2021/09/27 2,423 2,460 2,366 2,383 34,600
2021/09/24 2,319 2,343 2,291 2,343 32,800
2021/09/22 2,326 2,327 2,266 2,273 20,800
2021/09/21 2,341 2,365 2,315 2,326 25,100
2021/09/17 2,300 2,419 2,283 2,416 53,800
2021/09/16 2,244 2,290 2,235 2,280 16,900
2021/09/15 2,270 2,283 2,255 2,265 15,300
2021/09/14 2,235 2,275 2,218 2,272 19,300
2021/09/13 2,256 2,276 2,214 2,254 16,400
2021/09/10 2,233 2,288 2,213 2,288 110,300
2021/09/09 2,145 2,255 2,145 2,230 27,500
2021/09/08 2,082 2,120 2,067 2,120 25,000
2021/09/07 2,130 2,130 2,081 2,094 21,400
2021/09/06 2,064 2,125 2,057 2,125 39,100
2021/09/03 2,016 2,043 2,009 2,017 50,200
2021/09/02 2,009 2,009 1,980 1,986 22,600
2021/09/01 2,039 2,039 1,999 2,025 21,000
2021/08/31 1,999 2,068 1,993 2,050 31,700
2021/08/30 1,991 1,999 1,983 1,999 28,400
2021/08/27 1,979 1,986 1,970 1,980 14,300
2021/08/26 1,976 1,983 1,966 1,979 5,600
2021/08/25 1,971 1,980 1,920 1,977 8,900
2021/08/24 1,960 1,986 1,945 1,986 8,700
2021/08/23 1,970 1,971 1,948 1,948 11,400
2021/08/20 1,980 1,986 1,962 1,971 23,500
2021/08/19 1,922 1,967 1,900 1,954 28,600
2021/08/18 1,855 1,890 1,840 1,882 18,600
2021/08/17 1,900 1,900 1,859 1,859 10,400
2021/08/16 1,916 1,916 1,870 1,870 9,700
2021/08/13 1,904 1,920 1,904 1,916 7,000
2021/08/12 1,902 1,915 1,875 1,914 10,600
2021/08/11 1,890 1,902 1,883 1,902 7,100
2021/08/10 1,831 1,879 1,831 1,879 13,500
2021/08/06 1,897 1,897 1,853 1,870 9,700
2021/08/05 1,884 1,904 1,884 1,897 6,400
2021/08/04 1,899 1,899 1,864 1,875 4,100
2021/08/03 1,892 1,905 1,890 1,893 4,600
2021/08/02 1,888 1,913 1,880 1,913 11,700
2021/07/30 1,853 1,881 1,853 1,867 7,500
2021/07/29 1,818 1,854 1,818 1,854 4,000
2021/07/28 1,855 1,855 1,818 1,818 3,400
2021/07/27 1,861 1,868 1,855 1,858 4,900
2021/07/26 1,833 1,864 1,831 1,862 7,400
2021/07/21 1,818 1,854 1,808 1,833 19,700
2021/07/20 1,814 1,814 1,800 1,809 8,300
2021/07/19 1,812 1,828 1,802 1,820 9,800
2021/07/16 1,816 1,839 1,807 1,834 3,500
2021/07/15 1,840 1,840 1,816 1,817 4,900
2021/07/14 1,802 1,855 1,795 1,841 15,300
2021/07/13 1,806 1,810 1,796 1,808 5,800
2021/07/12 1,788 1,802 1,782 1,800 19,100
2021/07/09 1,740 1,771 1,725 1,756 14,400
2021/07/08 1,735 1,759 1,735 1,747 6,800
2021/07/07 1,776 1,776 1,735 1,735 8,700
2021/07/06 1,753 1,765 1,747 1,755 3,500
2021/07/05 1,762 1,762 1,744 1,748 5,500
2021/07/02 1,760 1,772 1,758 1,762 2,200
2021/07/01 1,766 1,782 1,761 1,761 6,400
2021/06/30 1,808 1,808 1,763 1,765 10,400
2021/06/29 1,796 1,796 1,770 1,773 7,400
2021/06/28 1,761 1,815 1,761 1,813 25,500
2021/06/25 1,726 1,766 1,717 1,765 12,800
2021/06/24 1,727 1,740 1,712 1,713 12,800
2021/06/23 1,750 1,750 1,736 1,740 3,400
2021/06/22 1,730 1,744 1,725 1,744 10,800
2021/06/21 1,720 1,725 1,678 1,714 25,300
2021/06/18 1,780 1,780 1,754 1,754 12,700
2021/06/17 1,795 1,805 1,768 1,782 14,300
2021/06/16 1,763 1,781 1,758 1,771 9,600
2021/06/15 1,774 1,786 1,760 1,772 16,900
2021/06/14 1,777 1,798 1,772 1,782 10,800
2021/06/11 1,808 1,808 1,761 1,761 23,300
2021/06/10 1,827 1,840 1,782 1,807 52,200
2021/06/09 1,909 1,909 1,814 1,814 35,900
2021/06/08 1,905 1,933 1,825 1,875 93,300
2021/06/07 1,860 1,910 1,826 1,901 51,000
2021/06/04 1,849 1,857 1,788 1,853 65,900
2021/06/03 1,740 1,839 1,733 1,839 49,500
2021/06/02 1,720 1,740 1,720 1,733 6,500
2021/06/01 1,716 1,737 1,701 1,720 5,700
2021/05/31 1,715 1,715 1,698 1,705 2,400
2021/05/28 1,685 1,715 1,685 1,715 4,100
2021/05/27 1,707 1,707 1,680 1,680 8,300
2021/05/26 1,723 1,725 1,703 1,707 7,500
2021/05/25 1,744 1,744 1,722 1,722 3,700
2021/05/24 1,728 1,746 1,726 1,726 10,800
2021/05/21 1,716 1,735 1,716 1,726 7,600
2021/05/20 1,714 1,743 1,714 1,726 9,300
2021/05/19 1,715 1,715 1,696 1,704 8,100
2021/05/18 1,718 1,718 1,698 1,715 4,700
2021/05/17 1,708 1,730 1,687 1,696 16,600
2021/05/14 1,672 1,722 1,672 1,695 9,000
2021/05/13 1,612 1,697 1,595 1,668 30,600
2021/05/12 1,698 1,714 1,598 1,652 34,900
2021/05/11 1,706 1,710 1,688 1,692 9,300
2021/05/10 1,746 1,746 1,718 1,735 6,700
2021/05/07 1,706 1,748 1,688 1,748 15,300
2021/05/06 1,698 1,698 1,677 1,679 6,700
2021/04/30 1,709 1,709 1,658 1,665 15,000
2021/04/28 1,714 1,714 1,688 1,693 8,200
2021/04/27 1,705 1,728 1,705 1,714 7,300
2021/04/26 1,724 1,724 1,686 1,698 12,700
2021/04/23 1,734 1,749 1,720 1,734 12,100
2021/04/22 1,711 1,746 1,682 1,745 11,200
2021/04/21 1,711 1,711 1,680 1,686 9,900
2021/04/20 1,735 1,737 1,720 1,720 4,400
2021/04/19 1,749 1,771 1,726 1,756 18,900
2021/04/16 1,735 1,745 1,728 1,739 11,400
2021/04/15 1,721 1,740 1,721 1,731 17,200
2021/04/14 1,720 1,738 1,717 1,736 13,500
2021/04/13 1,703 1,717 1,702 1,709 10,800
2021/04/12 1,689 1,716 1,687 1,703 13,600
2021/04/09 1,682 1,697 1,680 1,687 12,200
2021/04/08 1,687 1,687 1,658 1,666 9,900
2021/04/07 1,657 1,676 1,657 1,675 4,900
2021/04/06 1,665 1,696 1,653 1,663 16,600
2021/04/05 1,661 1,679 1,661 1,665 7,800
2021/04/02 1,692 1,709 1,671 1,687 11,500
2021/04/01 1,720 1,720 1,666 1,691 11,600
2021/03/31 1,716 1,720 1,698 1,701 9,400
2021/03/30 1,734 1,734 1,696 1,716 23,700
2021/03/29 1,679 1,742 1,679 1,742 23,800
2021/03/26 1,654 1,681 1,653 1,663 11,700
2021/03/25 1,656 1,671 1,643 1,654 7,500
2021/03/24 1,682 1,683 1,630 1,636 20,100
2021/03/23 1,707 1,716 1,686 1,694 7,900
2021/03/22 1,708 1,720 1,702 1,707 13,400
2021/03/19 1,722 1,725 1,699 1,724 14,800
2021/03/18 1,737 1,745 1,715 1,744 15,100
2021/03/17 1,695 1,770 1,673 1,746 47,000
2021/03/16 1,696 1,696 1,673 1,681 8,100
2021/03/15 1,655 1,688 1,650 1,680 20,300
2021/03/12 1,655 1,658 1,623 1,654 51,100
2021/03/11 1,615 1,645 1,615 1,644 12,300
2021/03/10 1,625 1,628 1,603 1,615 12,800
2021/03/09 1,617 1,625 1,595 1,625 9,100
2021/03/08 1,598 1,620 1,575 1,584 18,500
2021/03/05 1,570 1,581 1,546 1,570 19,100
2021/03/04 1,590 1,600 1,559 1,581 9,700
2021/03/03 1,571 1,590 1,566 1,590 11,300
2021/03/02 1,602 1,602 1,560 1,570 14,400
2021/03/01 1,563 1,600 1,563 1,583 8,700
2021/02/26 1,581 1,597 1,565 1,571 11,300
2021/02/25 1,650 1,650 1,599 1,613 12,400
2021/02/24 1,578 1,660 1,574 1,616 29,900
2021/02/22 1,576 1,587 1,567 1,582 6,900
2021/02/19 1,540 1,567 1,528 1,567 12,700
2021/02/18 1,556 1,556 1,544 1,548 9,800
2021/02/17 1,577 1,584 1,564 1,567 9,700
2021/02/16 1,592 1,592 1,578 1,584 10,600
2021/02/15 1,616 1,617 1,583 1,600 14,400
2021/02/12 1,578 1,600 1,570 1,600 11,900
2021/02/10 1,600 1,603 1,577 1,578 21,700
2021/02/09 1,588 1,599 1,582 1,595 14,500
2021/02/08 1,566 1,589 1,555 1,582 35,500
2021/02/05 1,504 1,535 1,498 1,533 21,100
2021/02/04 1,488 1,515 1,487 1,499 8,700
2021/02/03 1,476 1,500 1,473 1,498 9,900
2021/02/02 1,478 1,500 1,467 1,468 14,200
2021/02/01 1,460 1,484 1,460 1,471 13,500
2021/01/29 1,507 1,507 1,460 1,460 13,800
2021/01/28 1,490 1,510 1,485 1,507 16,700
2021/01/27 1,510 1,515 1,494 1,506 12,600
2021/01/26 1,512 1,522 1,509 1,512 6,200
2021/01/25 1,511 1,528 1,509 1,522 5,300
2021/01/22 1,527 1,530 1,509 1,511 14,000
2021/01/21 1,512 1,539 1,512 1,527 6,000
2021/01/20 1,511 1,532 1,511 1,524 5,900
2021/01/19 1,530 1,538 1,507 1,507 8,900
2021/01/18 1,536 1,541 1,511 1,538 13,800
2021/01/15 1,555 1,555 1,516 1,535 10,800
2021/01/14 1,574 1,574 1,546 1,556 10,400
2021/01/13 1,585 1,585 1,571 1,580 5,300
2021/01/12 1,572 1,586 1,563 1,584 19,300
2021/01/08 1,578 1,588 1,570 1,585 16,400
2021/01/07 1,586 1,597 1,569 1,576 13,200
2021/01/06 1,572 1,583 1,560 1,583 13,100
2021/01/05 1,570 1,583 1,556 1,570 14,000
2021/01/04 1,565 1,592 1,547 1,585 14,000

このページの先頭へ