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
2023/12/29 2,794 2,806 2,772 2,796 17,500
2023/12/28 2,759 2,815 2,754 2,771 17,800
2023/12/27 2,798 2,800 2,774 2,788 6,100
2023/12/26 2,800 2,831 2,761 2,778 13,100
2023/12/25 2,857 2,857 2,750 2,772 10,100
2023/12/22 2,795 2,870 2,790 2,857 13,500
2023/12/21 2,733 2,790 2,733 2,762 11,600
2023/12/20 2,752 2,798 2,730 2,765 22,900
2023/12/19 2,692 2,747 2,689 2,747 16,000
2023/12/18 2,658 2,694 2,628 2,669 25,800
2023/12/15 2,579 2,654 2,579 2,654 18,700
2023/12/14 2,598 2,613 2,560 2,571 14,200
2023/12/13 2,600 2,606 2,568 2,570 14,200
2023/12/12 2,560 2,632 2,555 2,606 19,900
2023/12/11 2,615 2,615 2,547 2,572 16,100
2023/12/08 2,569 2,628 2,569 2,628 24,800
2023/12/07 2,523 2,585 2,515 2,549 13,900
2023/12/06 2,521 2,533 2,503 2,529 10,000
2023/12/05 2,499 2,569 2,487 2,517 27,800
2023/12/04 2,530 2,562 2,475 2,524 21,900
2023/12/01 2,578 2,610 2,518 2,533 33,700
2023/11/30 2,453 2,684 2,449 2,578 62,800
2023/11/29 2,256 2,446 2,256 2,431 33,300
2023/11/28 2,278 2,296 2,256 2,279 32,500
2023/11/27 2,319 2,325 2,273 2,295 17,900
2023/11/24 2,340 2,340 2,317 2,319 10,200
2023/11/22 2,307 2,357 2,299 2,327 29,100
2023/11/21 2,350 2,360 2,304 2,307 6,800
2023/11/20 2,336 2,371 2,331 2,331 13,500
2023/11/17 2,276 2,358 2,276 2,336 10,900
2023/11/16 2,324 2,350 2,301 2,321 6,100
2023/11/15 2,300 2,350 2,300 2,327 16,500
2023/11/14 2,333 2,333 2,283 2,287 17,900
2023/11/13 2,274 2,375 2,274 2,330 19,600
2023/11/10 2,250 2,289 2,249 2,271 6,700
2023/11/09 2,277 2,290 2,244 2,290 6,000
2023/11/08 2,300 2,300 2,230 2,265 19,700
2023/11/07 2,324 2,360 2,293 2,314 15,700
2023/11/06 2,269 2,326 2,269 2,326 25,700
2023/11/02 2,200 2,259 2,193 2,228 16,000
2023/11/01 2,182 2,199 2,092 2,196 57,900
2023/10/31 2,130 2,186 2,125 2,185 13,400
2023/10/30 2,179 2,226 2,171 2,180 46,600
2023/10/27 2,118 2,204 2,099 2,204 19,100
2023/10/26 2,109 2,150 2,100 2,119 14,300
2023/10/25 2,116 2,162 2,100 2,122 12,300
2023/10/24 2,073 2,107 2,024 2,100 20,300
2023/10/23 2,071 2,106 2,055 2,075 7,300
2023/10/20 2,060 2,117 2,052 2,096 7,700
2023/10/19 2,091 2,099 2,071 2,086 7,200
2023/10/18 2,114 2,123 2,087 2,120 7,000
2023/10/17 2,099 2,130 2,081 2,114 10,300
2023/10/16 2,099 2,109 2,082 2,099 9,900
2023/10/13 2,170 2,175 2,130 2,140 11,000
2023/10/12 2,182 2,205 2,131 2,204 16,700
2023/10/11 2,162 2,200 2,150 2,182 19,200
2023/10/10 2,107 2,198 2,107 2,198 22,000
2023/10/06 2,099 2,125 2,069 2,111 13,200
2023/10/05 2,055 2,076 1,994 2,069 21,900
2023/10/04 2,043 2,050 1,981 1,990 31,300
2023/10/03 2,100 2,100 2,035 2,059 16,600
2023/10/02 2,091 2,147 2,091 2,102 10,200
2023/09/29 2,149 2,149 2,087 2,091 9,300
2023/09/28 2,126 2,186 2,107 2,158 25,900
2023/09/27 2,155 2,155 2,112 2,130 14,800
2023/09/26 2,169 2,194 2,155 2,155 9,400
2023/09/25 2,200 2,200 2,169 2,171 25,600
2023/09/22 2,156 2,223 2,145 2,194 23,600
2023/09/21 2,190 2,203 2,116 2,123 37,200
2023/09/20 2,271 2,271 2,151 2,176 47,900
2023/09/19 2,230 2,327 2,230 2,283 31,900
2023/09/15 2,230 2,245 2,210 2,219 27,300
2023/09/14 2,166 2,249 2,164 2,214 29,000
2023/09/13 2,143 2,181 2,143 2,147 17,300
2023/09/12 2,099 2,157 2,089 2,143 22,200
2023/09/11 2,079 2,105 2,068 2,080 16,900
2023/09/08 2,100 2,105 2,070 2,079 14,800
2023/09/07 2,101 2,115 2,095 2,100 14,100
2023/09/06 2,092 2,112 2,084 2,100 8,900
2023/09/05 2,071 2,088 2,056 2,082 8,800
2023/09/04 2,100 2,130 2,080 2,080 15,300
2023/09/01 2,097 2,097 2,080 2,095 5,700
2023/08/31 2,065 2,084 2,055 2,080 11,900
2023/08/30 2,077 2,077 2,059 2,065 5,000
2023/08/29 2,079 2,079 2,054 2,066 5,100
2023/08/28 2,064 2,088 2,014 2,079 7,000
2023/08/25 2,034 2,066 2,017 2,017 10,700
2023/08/24 2,015 2,069 1,999 2,050 16,700
2023/08/23 2,001 2,001 1,970 1,975 11,100
2023/08/22 2,020 2,036 1,993 2,001 12,400
2023/08/21 1,973 2,049 1,967 2,012 35,900
2023/08/18 1,966 1,991 1,966 1,973 11,700
2023/08/17 2,002 2,037 1,943 1,987 13,400
2023/08/16 2,028 2,040 2,002 2,002 9,700
2023/08/15 1,965 2,065 1,965 2,046 23,300
2023/08/14 1,986 1,986 1,931 1,943 24,600
2023/08/10 2,059 2,059 1,988 2,018 25,200
2023/08/09 2,100 2,101 1,974 2,009 57,600
2023/08/08 2,116 2,146 1,922 2,126 148,300
2023/08/07 1,736 1,780 1,736 1,776 7,200
2023/08/04 1,725 1,734 1,711 1,725 5,000
2023/08/03 1,736 1,742 1,705 1,717 8,900
2023/08/02 1,732 1,769 1,724 1,767 7,300
2023/08/01 1,712 1,767 1,712 1,756 13,600
2023/07/31 1,699 1,728 1,695 1,728 11,500
2023/07/28 1,671 1,683 1,641 1,683 59,800
2023/07/27 1,683 1,685 1,672 1,680 10,800
2023/07/26 1,702 1,707 1,680 1,683 15,300
2023/07/25 1,727 1,727 1,696 1,702 16,100
2023/07/24 1,696 1,731 1,696 1,717 14,500
2023/07/21 1,710 1,715 1,695 1,700 10,900
2023/07/20 1,722 1,722 1,703 1,710 6,300
2023/07/19 1,708 1,723 1,700 1,723 14,900
2023/07/18 1,704 1,733 1,702 1,708 6,200
2023/07/14 1,738 1,738 1,698 1,713 8,400
2023/07/13 1,710 1,724 1,695 1,724 12,200
2023/07/12 1,725 1,748 1,709 1,710 8,300
2023/07/11 1,765 1,773 1,722 1,733 10,700
2023/07/10 1,818 1,818 1,761 1,761 17,600
2023/07/07 1,823 1,841 1,778 1,818 9,000
2023/07/06 1,803 1,816 1,781 1,807 4,900
2023/07/05 1,825 1,825 1,786 1,792 6,500
2023/07/04 1,839 1,843 1,807 1,815 5,300
2023/07/03 1,811 1,850 1,797 1,840 16,200
2023/06/30 1,832 1,832 1,781 1,795 9,600
2023/06/29 1,799 1,812 1,787 1,800 5,400
2023/06/28 1,731 1,810 1,710 1,810 8,700
2023/06/27 1,721 1,732 1,710 1,731 1,900
2023/06/26 1,739 1,762 1,710 1,721 7,800
2023/06/23 1,769 1,769 1,714 1,721 8,200
2023/06/22 1,760 1,760 1,737 1,737 3,900
2023/06/21 1,729 1,760 1,729 1,757 7,100
2023/06/20 1,707 1,748 1,707 1,748 9,900
2023/06/19 1,688 1,725 1,681 1,725 4,400
2023/06/16 1,670 1,689 1,661 1,668 31,400
2023/06/15 1,655 1,669 1,646 1,662 6,400
2023/06/14 1,656 1,667 1,650 1,655 12,400
2023/06/13 1,660 1,664 1,650 1,655 4,600
2023/06/12 1,642 1,662 1,642 1,651 9,200
2023/06/09 1,628 1,644 1,626 1,642 18,200
2023/06/08 1,639 1,645 1,624 1,625 8,000
2023/06/07 1,654 1,659 1,637 1,639 13,400
2023/06/06 1,640 1,682 1,640 1,661 24,100
2023/06/05 1,641 1,662 1,641 1,655 23,100
2023/06/02 1,621 1,653 1,613 1,638 31,100
2023/06/01 1,615 1,637 1,613 1,618 8,700
2023/05/31 1,687 1,687 1,630 1,630 19,000
2023/05/30 1,700 1,703 1,682 1,684 7,600
2023/05/29 1,706 1,722 1,690 1,710 12,200
2023/05/26 1,739 1,748 1,705 1,706 12,000
2023/05/25 1,770 1,770 1,739 1,743 4,100
2023/05/24 1,731 1,770 1,731 1,770 5,800
2023/05/23 1,755 1,760 1,735 1,735 5,200
2023/05/22 1,745 1,780 1,745 1,773 2,900
2023/05/19 1,778 1,778 1,741 1,747 4,900
2023/05/18 1,757 1,760 1,749 1,760 5,600
2023/05/17 1,749 1,769 1,738 1,757 6,800
2023/05/16 1,755 1,774 1,745 1,749 4,800
2023/05/15 1,720 1,764 1,720 1,757 10,800
2023/05/12 1,700 1,750 1,671 1,736 35,700
2023/05/11 1,833 1,835 1,790 1,795 21,400
2023/05/10 1,860 1,877 1,832 1,833 12,100
2023/05/09 1,882 1,882 1,846 1,877 12,600
2023/05/08 1,870 1,901 1,861 1,883 13,800
2023/05/02 1,858 1,878 1,835 1,875 8,000
2023/05/01 1,862 1,887 1,834 1,858 16,700
2023/04/28 1,806 1,915 1,800 1,865 19,400
2023/04/27 1,800 1,808 1,785 1,806 37,600
2023/04/26 1,820 1,820 1,773 1,802 12,600
2023/04/25 1,819 1,823 1,804 1,820 8,500
2023/04/24 1,783 1,820 1,783 1,819 23,900
2023/04/21 1,781 1,790 1,770 1,783 6,400
2023/04/20 1,790 1,790 1,769 1,773 3,200
2023/04/19 1,783 1,790 1,770 1,790 7,000
2023/04/18 1,793 1,793 1,771 1,783 4,300
2023/04/17 1,790 1,793 1,773 1,793 4,300
2023/04/14 1,789 1,790 1,776 1,790 5,200
2023/04/13 1,787 1,788 1,762 1,780 7,900
2023/04/12 1,789 1,794 1,765 1,784 7,100
2023/04/11 1,794 1,794 1,756 1,774 7,800
2023/04/10 1,740 1,782 1,723 1,772 11,900
2023/04/07 1,757 1,757 1,740 1,750 6,900
2023/04/06 1,797 1,804 1,747 1,747 8,400
2023/04/05 1,820 1,826 1,770 1,788 6,700
2023/04/04 1,839 1,839 1,800 1,819 8,600
2023/04/03 1,777 1,825 1,776 1,825 11,000
2023/03/31 1,795 1,795 1,764 1,793 9,300
2023/03/30 1,753 1,795 1,751 1,795 8,900
2023/03/29 1,753 1,770 1,721 1,770 8,700
2023/03/28 1,730 1,764 1,723 1,753 3,600
2023/03/27 1,722 1,758 1,712 1,755 8,000
2023/03/24 1,749 1,749 1,721 1,727 3,700
2023/03/23 1,720 1,749 1,709 1,749 9,600
2023/03/22 1,712 1,721 1,706 1,720 2,600
2023/03/20 1,731 1,734 1,704 1,704 6,800
2023/03/17 1,702 1,733 1,689 1,720 5,100
2023/03/16 1,652 1,692 1,644 1,692 9,500
2023/03/15 1,698 1,744 1,698 1,709 3,900
2023/03/14 1,730 1,730 1,687 1,694 10,700
2023/03/13 1,755 1,758 1,730 1,758 8,400
2023/03/10 1,785 1,785 1,752 1,768 14,200
2023/03/09 1,765 1,800 1,765 1,790 13,300
2023/03/08 1,745 1,757 1,738 1,751 7,000
2023/03/07 1,763 1,766 1,744 1,750 11,700
2023/03/06 1,771 1,776 1,722 1,751 17,100
2023/03/03 1,748 1,771 1,740 1,768 15,700
2023/03/02 1,730 1,745 1,716 1,729 22,900
2023/03/01 1,684 1,725 1,684 1,718 3,600
2023/02/28 1,704 1,710 1,681 1,699 6,400
2023/02/27 1,656 1,712 1,656 1,704 12,200
2023/02/24 1,653 1,663 1,653 1,655 11,200
2023/02/22 1,650 1,654 1,644 1,654 5,100
2023/02/21 1,651 1,658 1,647 1,656 2,500
2023/02/20 1,654 1,660 1,652 1,652 2,600
2023/02/17 1,651 1,660 1,646 1,654 3,400
2023/02/16 1,639 1,668 1,639 1,665 17,200
2023/02/15 1,633 1,650 1,630 1,630 3,000
2023/02/14 1,630 1,641 1,625 1,641 3,000
2023/02/13 1,641 1,641 1,616 1,636 6,600
2023/02/10 1,649 1,675 1,629 1,664 8,000
2023/02/09 1,639 1,648 1,610 1,639 7,200
2023/02/08 1,620 1,645 1,608 1,645 10,200
2023/02/07 1,667 1,667 1,604 1,617 41,500
2023/02/06 1,491 1,522 1,491 1,520 7,400
2023/02/03 1,495 1,495 1,470 1,490 4,200
2023/02/02 1,509 1,509 1,495 1,495 1,500
2023/02/01 1,507 1,525 1,504 1,509 3,600
2023/01/31 1,466 1,507 1,466 1,504 8,300
2023/01/30 1,440 1,467 1,437 1,460 27,800
2023/01/27 1,440 1,448 1,435 1,436 7,300
2023/01/26 1,430 1,442 1,430 1,434 10,200
2023/01/25 1,430 1,430 1,417 1,430 7,200
2023/01/24 1,420 1,426 1,413 1,426 8,200
2023/01/23 1,411 1,423 1,409 1,410 9,000
2023/01/20 1,417 1,428 1,409 1,409 6,800
2023/01/19 1,423 1,429 1,420 1,420 5,200
2023/01/18 1,423 1,434 1,414 1,430 6,200
2023/01/17 1,417 1,433 1,415 1,420 11,500
2023/01/16 1,440 1,448 1,422 1,422 7,300
2023/01/13 1,441 1,454 1,438 1,441 4,800
2023/01/12 1,461 1,461 1,443 1,443 6,000
2023/01/11 1,466 1,482 1,466 1,470 2,300
2023/01/10 1,496 1,496 1,466 1,466 8,600
2023/01/06 1,453 1,466 1,449 1,466 4,500
2023/01/05 1,461 1,461 1,429 1,439 7,600
2023/01/04 1,475 1,475 1,443 1,443 4,700

このページの先頭へ