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
2026/05/11 3,190 3,275 3,140 3,245 206,600
2026/05/08 3,065 3,180 3,065 3,170 165,800
2026/05/07 3,045 3,120 3,020 3,080 230,800
2026/05/01 2,992 3,090 2,949 2,997 357,500
2026/04/30 2,820 2,992 2,791 2,971 324,200
2026/04/28 2,670 2,824 2,670 2,822 208,700
2026/04/27 2,607 2,682 2,548 2,682 194,300
2026/04/24 2,656 2,665 2,573 2,606 223,000
2026/04/23 2,580 2,623 2,562 2,614 257,400
2026/04/22 2,591 2,607 2,466 2,595 362,000
2026/04/21 2,560 2,656 2,555 2,641 257,800
2026/04/20 2,649 2,652 2,558 2,591 219,000
2026/04/17 2,590 2,649 2,563 2,649 173,600
2026/04/16 2,618 2,635 2,556 2,626 201,800
2026/04/15 2,813 2,830 2,613 2,636 262,900
2026/04/14 2,820 2,874 2,770 2,776 144,700
2026/04/13 2,820 2,895 2,748 2,804 199,500
2026/04/10 2,865 2,930 2,837 2,858 134,300
2026/04/09 2,860 2,880 2,734 2,830 154,300
2026/04/08 2,779 2,906 2,778 2,853 229,100
2026/04/07 2,649 2,720 2,639 2,679 235,100
2026/04/06 2,660 2,743 2,613 2,622 115,400
2026/04/03 2,605 2,689 2,600 2,617 172,100
2026/03/27 10,600 10,840 10,480 10,550 39,700
2026/03/26 11,220 11,410 10,800 10,900 42,500
2026/03/25 11,030 11,660 11,030 11,380 54,900
2026/03/24 11,100 11,280 10,860 11,020 47,400
2026/03/23 11,030 11,160 10,390 10,710 96,500
2026/03/19 12,110 12,220 11,490 11,510 58,400
2026/03/18 12,590 12,660 12,230 12,470 37,200
2026/03/17 12,480 12,970 12,310 12,320 49,000
2026/03/16 12,300 12,500 12,080 12,360 35,000
2026/03/13 12,050 12,550 12,040 12,380 35,400
2026/03/12 13,100 13,140 12,650 12,650 41,500
2026/03/11 12,840 13,200 12,780 13,050 33,300
2026/03/10 12,250 12,900 12,250 12,540 42,600
2026/03/09 12,500 12,500 11,330 11,890 81,600
2026/03/06 12,590 12,630 12,020 12,630 37,600
2026/03/05 12,630 13,030 12,450 12,710 41,200
2026/03/04 12,060 12,500 11,370 12,050 52,400
2026/03/03 12,690 13,220 12,590 12,660 45,300
2026/03/02 12,390 12,710 12,260 12,630 42,000
2026/02/27 12,390 12,630 12,390 12,550 32,600
2026/02/26 12,890 12,900 12,390 12,390 41,300
2026/02/25 12,900 12,900 12,550 12,820 35,400
2026/02/24 12,600 12,910 12,500 12,730 38,900
2026/02/20 12,440 12,640 12,320 12,480 21,900
2026/02/19 12,210 12,530 11,930 12,450 32,300
2026/02/18 12,000 12,380 11,850 12,220 37,600
2026/02/17 11,500 11,910 11,350 11,830 44,100
2026/02/16 11,590 11,680 11,460 11,500 16,700
2026/02/13 11,670 11,740 11,350 11,600 40,600
2026/02/12 11,340 11,790 11,340 11,690 32,800
2026/02/10 11,480 11,640 11,300 11,370 49,500
2026/02/09 11,150 11,690 10,700 11,480 85,300
2026/02/06 11,240 11,260 10,230 10,650 113,100
2026/02/05 11,010 11,130 10,450 10,760 59,400
2026/02/04 11,080 11,150 10,910 11,010 33,900
2026/02/03 10,840 11,060 10,730 11,000 22,200
2026/02/02 10,660 11,000 10,530 10,540 36,700
2026/01/30 10,770 10,850 10,660 10,730 18,500
2026/01/29 10,870 10,870 10,660 10,780 16,400
2026/01/28 11,000 11,000 10,720 10,820 22,300
2026/01/27 10,830 11,010 10,760 10,980 20,500
2026/01/26 10,600 11,020 10,480 10,900 46,600
2026/01/23 10,660 10,790 10,580 10,600 30,400
2026/01/22 10,430 10,680 10,420 10,660 45,200
2026/01/21 9,860 10,340 9,860 10,220 23,300
2026/01/20 10,470 10,490 10,130 10,130 19,100
2026/01/19 10,360 10,500 10,220 10,470 29,000
2026/01/16 10,290 10,380 10,190 10,360 18,200
2026/01/15 10,290 10,530 10,290 10,360 19,400
2026/01/14 10,200 10,430 10,140 10,360 18,800
2026/01/13 9,990 10,300 9,900 10,200 41,300
2026/01/09 9,860 9,950 9,640 9,860 30,300
2026/01/08 9,570 9,960 9,540 9,850 57,400
2026/01/07 9,560 9,670 9,360 9,610 51,500
2026/01/06 9,250 9,640 9,230 9,450 44,100
2026/01/05 9,200 9,360 9,050 9,160 33,600

このページの先頭へ