DNAチップ研究所(2397)の株価時系列情報
DNAチップ研究所(2397)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 |
---|---|---|---|---|---|
2024/04/19 | 1,100 | 1,110 | 971 | 1,035 | 350,800 |
2024/04/18 | 1,096 | 1,129 | 1,092 | 1,117 | 42,900 |
2024/04/17 | 1,115 | 1,133 | 1,090 | 1,113 | 97,600 |
2024/04/16 | 1,136 | 1,146 | 1,076 | 1,098 | 210,500 |
2024/04/15 | 1,140 | 1,172 | 1,127 | 1,147 | 90,700 |
2024/04/12 | 1,193 | 1,204 | 1,147 | 1,155 | 125,000 |
2024/04/11 | 1,206 | 1,226 | 1,188 | 1,193 | 103,100 |
2024/04/10 | 1,259 | 1,269 | 1,210 | 1,211 | 75,600 |
2024/04/09 | 1,226 | 1,266 | 1,226 | 1,252 | 52,200 |
2024/04/08 | 1,246 | 1,284 | 1,220 | 1,228 | 86,500 |
2024/04/05 | 1,257 | 1,289 | 1,215 | 1,234 | 212,900 |
2024/04/04 | 1,391 | 1,391 | 1,293 | 1,293 | 185,700 |
2024/04/03 | 1,354 | 1,421 | 1,351 | 1,369 | 115,500 |
2024/04/02 | 1,446 | 1,446 | 1,370 | 1,380 | 207,900 |
2024/04/01 | 1,563 | 1,565 | 1,426 | 1,468 | 367,300 |
2024/03/29 | 1,611 | 1,622 | 1,467 | 1,600 | 448,700 |
2024/03/28 | 1,558 | 1,634 | 1,558 | 1,598 | 150,200 |
2024/03/27 | 1,546 | 1,600 | 1,538 | 1,547 | 129,400 |
2024/03/26 | 1,520 | 1,544 | 1,476 | 1,525 | 75,600 |
2024/03/25 | 1,485 | 1,548 | 1,470 | 1,516 | 78,100 |
2024/03/22 | 1,490 | 1,533 | 1,467 | 1,503 | 97,800 |
2024/03/21 | 1,472 | 1,523 | 1,446 | 1,480 | 157,900 |
2024/03/19 | 1,423 | 1,505 | 1,423 | 1,501 | 118,100 |
2024/03/18 | 1,385 | 1,454 | 1,376 | 1,427 | 138,500 |
2024/03/15 | 1,424 | 1,450 | 1,360 | 1,367 | 291,600 |
2024/03/14 | 1,462 | 1,488 | 1,418 | 1,473 | 139,100 |
2024/03/13 | 1,526 | 1,534 | 1,432 | 1,437 | 196,400 |
2024/03/12 | 1,470 | 1,550 | 1,424 | 1,550 | 275,500 |
2024/03/11 | 1,552 | 1,599 | 1,351 | 1,473 | 788,700 |
2024/03/08 | 1,664 | 1,745 | 1,590 | 1,644 | 496,500 |
2024/03/07 | 1,750 | 1,847 | 1,620 | 1,665 | 700,200 |
2024/03/06 | 1,824 | 1,889 | 1,734 | 1,737 | 1,182,600 |
2024/03/05 | 1,918 | 2,100 | 1,836 | 1,944 | 4,461,100 |
2024/03/04 | 1,582 | 1,997 | 1,539 | 1,918 | 5,382,300 |
2024/03/01 | 1,621 | 1,621 | 1,621 | 1,621 | 147,300 |
2024/02/29 | 1,320 | 1,321 | 1,275 | 1,321 | 467,000 |
2024/02/28 | 1,021 | 1,021 | 1,021 | 1,021 | 16,800 |
2024/02/27 | 848 | 871 | 840 | 871 | 52,000 |
2024/02/26 | 807 | 856 | 803 | 850 | 73,800 |
2024/02/22 | 812 | 813 | 785 | 803 | 21,600 |
2024/02/21 | 794 | 797 | 780 | 797 | 17,000 |
2024/02/20 | 803 | 811 | 795 | 797 | 18,300 |
2024/02/19 | 781 | 810 | 781 | 803 | 35,700 |
2024/02/16 | 780 | 784 | 764 | 778 | 25,000 |
2024/02/15 | 772 | 775 | 750 | 775 | 39,400 |
2024/02/14 | 782 | 782 | 763 | 779 | 47,000 |
2024/02/13 | 775 | 793 | 775 | 782 | 40,900 |
2024/02/09 | 768 | 815 | 762 | 775 | 147,400 |
2024/02/08 | 724 | 748 | 719 | 738 | 33,400 |
2024/02/07 | 750 | 752 | 723 | 724 | 39,300 |
2024/02/06 | 746 | 759 | 746 | 752 | 15,700 |
2024/02/05 | 744 | 753 | 740 | 753 | 20,700 |
2024/02/02 | 766 | 774 | 741 | 743 | 58,200 |
2024/02/01 | 798 | 798 | 752 | 758 | 165,700 |
2024/01/31 | 843 | 859 | 802 | 811 | 355,200 |
2024/01/30 | 791 | 891 | 785 | 853 | 1,659,400 |
2024/01/29 | 728 | 743 | 719 | 741 | 12,500 |
2024/01/26 | 718 | 728 | 717 | 728 | 11,100 |
2024/01/25 | 726 | 732 | 720 | 722 | 5,800 |
2024/01/24 | 728 | 729 | 725 | 726 | 3,400 |
2024/01/23 | 726 | 733 | 726 | 728 | 7,600 |
2024/01/22 | 738 | 738 | 734 | 737 | 2,300 |
2024/01/19 | 741 | 747 | 734 | 738 | 7,600 |
2024/01/18 | 736 | 750 | 734 | 744 | 18,700 |
2024/01/17 | 727 | 733 | 725 | 732 | 5,900 |
2024/01/16 | 720 | 725 | 715 | 725 | 8,400 |
2024/01/15 | 710 | 724 | 710 | 720 | 21,600 |
2024/01/12 | 716 | 718 | 706 | 711 | 7,600 |
2024/01/11 | 708 | 716 | 704 | 716 | 18,600 |
2024/01/10 | 715 | 715 | 709 | 711 | 3,200 |
2024/01/09 | 710 | 718 | 705 | 718 | 20,600 |
2024/01/05 | 721 | 721 | 707 | 711 | 10,600 |
2024/01/04 | 692 | 709 | 691 | 706 | 9,800 |
2023/12/29 | 677 | 692 | 677 | 692 | 12,500 |
2023/12/28 | 673 | 684 | 673 | 679 | 4,100 |
2023/12/27 | 677 | 686 | 673 | 673 | 32,100 |
2023/12/26 | 694 | 697 | 675 | 678 | 29,400 |
2023/12/25 | 702 | 702 | 690 | 694 | 17,200 |
2023/12/22 | 704 | 704 | 695 | 700 | 12,500 |
2023/12/21 | 702 | 704 | 701 | 704 | 1,700 |
2023/12/20 | 707 | 707 | 703 | 707 | 10,700 |
2023/12/19 | 702 | 708 | 700 | 708 | 28,800 |
2023/12/18 | 702 | 703 | 699 | 700 | 8,600 |
2023/12/15 | 708 | 708 | 701 | 701 | 1,500 |
2023/12/14 | 701 | 708 | 701 | 708 | 2,000 |
2023/12/13 | 701 | 708 | 700 | 708 | 5,600 |
2023/12/12 | 703 | 708 | 696 | 698 | 11,600 |
2023/12/11 | 707 | 715 | 702 | 702 | 6,600 |
2023/12/08 | 706 | 710 | 704 | 707 | 4,900 |
2023/12/07 | 718 | 718 | 701 | 708 | 11,500 |
2023/12/06 | 704 | 728 | 704 | 726 | 16,600 |
2023/12/05 | 708 | 708 | 702 | 704 | 6,600 |
2023/12/04 | 701 | 710 | 698 | 705 | 8,700 |
2023/12/01 | 710 | 710 | 699 | 701 | 7,800 |
2023/11/30 | 709 | 709 | 704 | 709 | 6,100 |
2023/11/29 | 705 | 711 | 704 | 709 | 6,700 |
2023/11/28 | 727 | 727 | 703 | 703 | 10,800 |
2023/11/27 | 726 | 726 | 713 | 717 | 4,800 |
2023/11/24 | 717 | 735 | 717 | 726 | 8,900 |
2023/11/22 | 703 | 730 | 700 | 715 | 18,600 |
2023/11/21 | 730 | 730 | 711 | 711 | 8,900 |
2023/11/20 | 734 | 750 | 721 | 727 | 16,900 |
2023/11/17 | 706 | 744 | 703 | 734 | 27,600 |
2023/11/16 | 690 | 711 | 690 | 696 | 20,600 |
2023/11/15 | 701 | 701 | 688 | 691 | 12,000 |
2023/11/14 | 699 | 703 | 698 | 698 | 4,000 |
2023/11/13 | 703 | 709 | 698 | 701 | 4,000 |
2023/11/10 | 704 | 713 | 698 | 706 | 7,100 |
2023/11/09 | 704 | 709 | 702 | 702 | 5,400 |
2023/11/08 | 710 | 711 | 701 | 703 | 5,700 |
2023/11/07 | 720 | 725 | 705 | 709 | 9,100 |
2023/11/06 | 694 | 716 | 694 | 716 | 14,900 |
2023/11/02 | 673 | 705 | 673 | 692 | 15,500 |
2023/11/01 | 675 | 684 | 673 | 673 | 9,700 |
2023/10/31 | 670 | 682 | 667 | 675 | 10,400 |
2023/10/30 | 687 | 687 | 671 | 671 | 8,800 |
2023/10/27 | 682 | 694 | 678 | 687 | 9,700 |
2023/10/26 | 686 | 692 | 682 | 682 | 9,900 |
2023/10/25 | 705 | 709 | 691 | 692 | 9,300 |
2023/10/24 | 704 | 715 | 685 | 713 | 19,400 |
2023/10/23 | 717 | 728 | 704 | 705 | 18,500 |
2023/10/20 | 691 | 724 | 677 | 720 | 21,700 |
2023/10/19 | 716 | 720 | 702 | 702 | 7,100 |
2023/10/18 | 714 | 725 | 714 | 716 | 6,500 |
2023/10/17 | 725 | 728 | 714 | 714 | 8,100 |
2023/10/16 | 732 | 732 | 716 | 725 | 16,400 |
2023/10/13 | 731 | 739 | 730 | 732 | 12,100 |
2023/10/12 | 734 | 743 | 734 | 738 | 5,300 |
2023/10/11 | 735 | 743 | 735 | 740 | 3,300 |
2023/10/10 | 734 | 745 | 732 | 740 | 5,300 |
2023/10/06 | 735 | 743 | 735 | 739 | 1,500 |
2023/10/05 | 735 | 742 | 731 | 735 | 9,600 |
2023/10/04 | 742 | 750 | 733 | 735 | 26,000 |
2023/10/03 | 742 | 756 | 742 | 742 | 16,900 |
2023/10/02 | 755 | 755 | 745 | 748 | 8,200 |
2023/09/29 | 746 | 756 | 744 | 747 | 17,700 |
2023/09/28 | 752 | 753 | 743 | 749 | 4,300 |
2023/09/27 | 738 | 747 | 736 | 747 | 9,000 |
2023/09/26 | 744 | 747 | 739 | 744 | 7,000 |
2023/09/25 | 751 | 754 | 743 | 743 | 14,400 |
2023/09/22 | 730 | 748 | 728 | 748 | 11,100 |
2023/09/21 | 742 | 745 | 734 | 740 | 13,100 |
2023/09/20 | 738 | 745 | 738 | 745 | 5,400 |
2023/09/19 | 741 | 745 | 738 | 742 | 8,900 |
2023/09/15 | 751 | 751 | 744 | 745 | 7,200 |
2023/09/14 | 749 | 756 | 740 | 748 | 8,700 |
2023/09/13 | 744 | 760 | 744 | 750 | 11,000 |
2023/09/12 | 741 | 755 | 741 | 747 | 9,300 |
2023/09/11 | 757 | 765 | 741 | 741 | 20,100 |
2023/09/08 | 743 | 765 | 740 | 757 | 16,000 |
2023/09/07 | 746 | 756 | 744 | 751 | 13,700 |
2023/09/06 | 755 | 765 | 746 | 749 | 17,800 |
2023/09/05 | 743 | 770 | 743 | 751 | 23,700 |
2023/09/04 | 730 | 755 | 730 | 747 | 16,400 |
2023/09/01 | 735 | 740 | 717 | 731 | 41,400 |
2023/08/31 | 749 | 752 | 735 | 735 | 17,900 |
2023/08/30 | 763 | 763 | 745 | 749 | 11,800 |
2023/08/29 | 752 | 767 | 752 | 758 | 12,300 |
2023/08/28 | 771 | 775 | 747 | 751 | 25,700 |
2023/08/25 | 748 | 774 | 747 | 762 | 26,000 |
2023/08/24 | 757 | 777 | 753 | 763 | 69,600 |
2023/08/23 | 734 | 758 | 725 | 758 | 37,300 |
2023/08/22 | 715 | 745 | 715 | 726 | 25,100 |
2023/08/21 | 693 | 719 | 693 | 713 | 20,700 |
2023/08/18 | 664 | 702 | 661 | 693 | 26,700 |
2023/08/17 | 690 | 698 | 666 | 674 | 44,000 |
2023/08/16 | 690 | 710 | 687 | 710 | 34,600 |
2023/08/15 | 691 | 697 | 675 | 686 | 21,600 |
2023/08/14 | 704 | 706 | 678 | 689 | 37,300 |
2023/08/10 | 709 | 718 | 709 | 710 | 16,400 |
2023/08/09 | 711 | 719 | 710 | 714 | 13,500 |
2023/08/08 | 722 | 729 | 708 | 713 | 29,300 |
2023/08/07 | 706 | 727 | 706 | 727 | 27,600 |
2023/08/04 | 719 | 732 | 719 | 728 | 16,100 |
2023/08/03 | 733 | 737 | 726 | 729 | 12,700 |
2023/08/02 | 725 | 734 | 719 | 732 | 25,200 |
2023/08/01 | 715 | 732 | 715 | 725 | 15,300 |
2023/07/31 | 708 | 729 | 707 | 715 | 18,500 |
2023/07/28 | 729 | 730 | 712 | 712 | 40,200 |
2023/07/27 | 729 | 737 | 726 | 737 | 4,700 |
2023/07/26 | 733 | 739 | 721 | 733 | 13,800 |
2023/07/25 | 759 | 759 | 721 | 735 | 21,800 |
2023/07/24 | 751 | 761 | 750 | 750 | 9,800 |
2023/07/21 | 737 | 757 | 732 | 751 | 22,000 |
2023/07/20 | 765 | 766 | 742 | 746 | 32,200 |
2023/07/19 | 801 | 801 | 760 | 763 | 72,200 |
2023/07/18 | 830 | 836 | 790 | 796 | 48,200 |
2023/07/14 | 826 | 836 | 812 | 832 | 38,400 |
2023/07/13 | 823 | 837 | 817 | 827 | 30,600 |
2023/07/12 | 832 | 836 | 787 | 816 | 43,600 |
2023/07/11 | 816 | 836 | 815 | 821 | 36,700 |
2023/07/10 | 816 | 826 | 805 | 808 | 19,900 |
2023/07/07 | 813 | 829 | 798 | 825 | 44,300 |
2023/07/06 | 814 | 819 | 801 | 814 | 37,100 |
2023/07/05 | 799 | 812 | 792 | 811 | 58,900 |
2023/07/04 | 779 | 800 | 776 | 798 | 44,600 |
2023/07/03 | 795 | 795 | 778 | 779 | 27,600 |
2023/06/30 | 772 | 796 | 768 | 795 | 38,900 |
2023/06/29 | 767 | 787 | 764 | 777 | 33,000 |
2023/06/28 | 775 | 777 | 764 | 769 | 27,700 |