ダイトーケミックス(4366)の株価時系列情報
ダイトーケミックス(4366)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 678 | 699 | 678 | 694 | 9,900 |
| 2024/07/25 | 662 | 700 | 659 | 671 | 9,800 |
| 2024/07/24 | 696 | 696 | 664 | 665 | 9,600 |
| 2024/07/23 | 693 | 705 | 693 | 696 | 1,500 |
| 2024/07/22 | 700 | 700 | 683 | 694 | 3,000 |
| 2024/07/19 | 695 | 700 | 688 | 697 | 1,800 |
| 2024/07/18 | 698 | 698 | 685 | 696 | 4,700 |
| 2024/07/17 | 708 | 708 | 699 | 699 | 3,100 |
| 2024/07/16 | 704 | 714 | 683 | 706 | 7,100 |
| 2024/07/12 | 702 | 708 | 694 | 706 | 2,300 |
| 2024/07/11 | 713 | 713 | 700 | 709 | 3,100 |
| 2024/07/10 | 718 | 719 | 706 | 715 | 8,400 |
| 2024/07/09 | 710 | 735 | 678 | 709 | 21,000 |
| 2024/07/08 | 705 | 707 | 681 | 707 | 15,500 |
| 2024/07/05 | 681 | 690 | 673 | 688 | 11,200 |
| 2024/07/04 | 687 | 691 | 676 | 684 | 6,300 |
| 2024/07/03 | 680 | 685 | 680 | 683 | 5,300 |
| 2024/07/02 | 680 | 684 | 675 | 682 | 2,600 |
| 2024/07/01 | 690 | 691 | 677 | 677 | 8,600 |
| 2024/06/28 | 675 | 693 | 675 | 686 | 5,800 |
| 2024/06/27 | 678 | 683 | 677 | 680 | 6,600 |
| 2024/06/26 | 689 | 689 | 671 | 676 | 3,800 |
| 2024/06/25 | 675 | 679 | 665 | 679 | 2,800 |
| 2024/06/24 | 675 | 675 | 650 | 669 | 13,200 |
| 2024/06/21 | 670 | 671 | 664 | 665 | 1,500 |
| 2024/06/20 | 667 | 672 | 662 | 670 | 2,100 |
| 2024/06/19 | 667 | 669 | 655 | 667 | 4,500 |
| 2024/06/18 | 649 | 666 | 645 | 666 | 2,800 |
| 2024/06/17 | 647 | 656 | 646 | 648 | 1,100 |
| 2024/06/14 | 654 | 664 | 654 | 657 | 1,700 |
| 2024/06/13 | 663 | 663 | 652 | 658 | 2,200 |
| 2024/06/12 | 664 | 670 | 661 | 663 | 2,600 |
| 2024/06/11 | 670 | 675 | 663 | 671 | 3,100 |
| 2024/06/10 | 680 | 680 | 660 | 665 | 8,600 |
| 2024/06/07 | 649 | 678 | 649 | 678 | 8,500 |
| 2024/06/06 | 642 | 651 | 642 | 648 | 3,100 |
| 2024/06/05 | 645 | 645 | 638 | 639 | 9,300 |
| 2024/06/04 | 644 | 650 | 644 | 645 | 1,000 |
| 2024/06/03 | 650 | 654 | 643 | 643 | 3,700 |
| 2024/05/31 | 640 | 654 | 639 | 645 | 3,100 |
| 2024/05/30 | 642 | 647 | 641 | 641 | 6,000 |
| 2024/05/29 | 667 | 672 | 649 | 649 | 11,700 |
| 2024/05/28 | 667 | 670 | 663 | 666 | 5,300 |
| 2024/05/27 | 680 | 681 | 651 | 662 | 7,500 |
| 2024/05/24 | 666 | 671 | 661 | 671 | 2,900 |
| 2024/05/23 | 675 | 680 | 661 | 672 | 3,600 |
| 2024/05/22 | 668 | 680 | 667 | 672 | 2,600 |
| 2024/05/21 | 653 | 668 | 653 | 668 | 3,100 |
| 2024/05/20 | 649 | 663 | 643 | 658 | 5,500 |
| 2024/05/17 | 655 | 657 | 630 | 656 | 14,000 |
| 2024/05/16 | 675 | 695 | 655 | 660 | 12,300 |
| 2024/05/15 | 684 | 684 | 671 | 673 | 4,200 |
| 2024/05/14 | 685 | 685 | 671 | 683 | 4,500 |
| 2024/05/13 | 656 | 687 | 645 | 685 | 36,400 |
| 2024/05/10 | 649 | 649 | 633 | 636 | 16,900 |
| 2024/05/09 | 646 | 648 | 639 | 648 | 12,400 |
| 2024/05/08 | 648 | 660 | 643 | 643 | 15,600 |
| 2024/05/07 | 648 | 657 | 636 | 652 | 10,600 |
| 2024/05/02 | 649 | 657 | 647 | 648 | 2,000 |
| 2024/05/01 | 647 | 649 | 647 | 649 | 500 |
| 2024/04/30 | 639 | 655 | 625 | 649 | 26,000 |
| 2024/04/26 | 649 | 650 | 643 | 643 | 5,800 |
| 2024/04/25 | 651 | 651 | 640 | 646 | 8,400 |
| 2024/04/24 | 653 | 658 | 643 | 653 | 16,300 |
| 2024/04/23 | 658 | 659 | 650 | 655 | 1,200 |
| 2024/04/22 | 659 | 659 | 648 | 649 | 2,700 |
| 2024/04/19 | 669 | 670 | 650 | 655 | 16,600 |
| 2024/04/18 | 672 | 685 | 669 | 678 | 4,000 |
| 2024/04/17 | 666 | 678 | 657 | 673 | 5,600 |
| 2024/04/16 | 676 | 685 | 655 | 660 | 9,700 |
| 2024/04/15 | 688 | 691 | 673 | 681 | 6,800 |
| 2024/04/12 | 700 | 701 | 690 | 691 | 5,500 |
| 2024/04/11 | 675 | 702 | 675 | 691 | 11,700 |
| 2024/04/10 | 706 | 706 | 683 | 685 | 11,500 |
| 2024/04/09 | 680 | 703 | 670 | 692 | 26,400 |
| 2024/04/08 | 652 | 680 | 645 | 666 | 13,300 |
| 2024/04/05 | 639 | 652 | 639 | 645 | 15,100 |
| 2024/04/04 | 640 | 643 | 634 | 639 | 9,300 |
| 2024/04/03 | 629 | 640 | 626 | 632 | 12,900 |
| 2024/04/02 | 652 | 656 | 632 | 632 | 40,300 |
| 2024/04/01 | 700 | 702 | 649 | 651 | 54,100 |
| 2024/03/29 | 705 | 713 | 694 | 705 | 11,200 |
| 2024/03/28 | 714 | 714 | 700 | 710 | 4,600 |
| 2024/03/27 | 718 | 726 | 710 | 716 | 12,700 |
| 2024/03/26 | 715 | 719 | 712 | 713 | 7,800 |
| 2024/03/25 | 720 | 721 | 714 | 718 | 7,800 |
| 2024/03/22 | 719 | 723 | 715 | 721 | 5,900 |
| 2024/03/21 | 710 | 720 | 704 | 719 | 20,500 |
| 2024/03/19 | 724 | 724 | 697 | 704 | 20,200 |
| 2024/03/18 | 708 | 715 | 706 | 715 | 10,600 |
| 2024/03/15 | 698 | 725 | 694 | 704 | 25,500 |
| 2024/03/14 | 743 | 743 | 690 | 703 | 32,000 |
| 2024/03/13 | 762 | 774 | 734 | 745 | 8,500 |
| 2024/03/12 | 724 | 773 | 695 | 747 | 30,500 |
| 2024/03/11 | 782 | 784 | 681 | 709 | 70,400 |
| 2024/03/08 | 834 | 852 | 817 | 827 | 28,500 |
| 2024/03/07 | 925 | 959 | 837 | 842 | 88,300 |
| 2024/03/06 | 919 | 920 | 889 | 919 | 40,400 |
| 2024/03/05 | 852 | 934 | 852 | 925 | 102,900 |
| 2024/03/04 | 800 | 865 | 792 | 852 | 108,100 |
| 2024/03/01 | 770 | 786 | 768 | 771 | 5,500 |
| 2024/02/29 | 780 | 780 | 763 | 776 | 5,700 |
| 2024/02/28 | 776 | 779 | 767 | 778 | 6,800 |
| 2024/02/27 | 808 | 808 | 757 | 770 | 37,900 |
| 2024/02/26 | 794 | 795 | 765 | 793 | 39,500 |
| 2024/02/22 | 752 | 770 | 741 | 744 | 25,300 |
| 2024/02/21 | 746 | 750 | 730 | 735 | 7,700 |
| 2024/02/20 | 730 | 750 | 730 | 746 | 21,200 |
| 2024/02/19 | 720 | 747 | 706 | 738 | 37,900 |
| 2024/02/16 | 705 | 709 | 693 | 705 | 6,500 |
| 2024/02/15 | 692 | 720 | 683 | 703 | 19,200 |
| 2024/02/14 | 693 | 699 | 682 | 692 | 7,000 |
| 2024/02/13 | 720 | 720 | 698 | 705 | 13,200 |
| 2024/02/09 | 686 | 715 | 673 | 707 | 27,600 |
| 2024/02/08 | 672 | 733 | 665 | 679 | 43,600 |
| 2024/02/07 | 655 | 658 | 650 | 654 | 2,700 |
| 2024/02/06 | 646 | 653 | 643 | 653 | 5,100 |
| 2024/02/05 | 643 | 651 | 636 | 647 | 5,200 |
| 2024/02/02 | 636 | 647 | 636 | 643 | 3,200 |
| 2024/02/01 | 642 | 642 | 628 | 635 | 12,800 |
| 2024/01/31 | 652 | 655 | 644 | 649 | 9,200 |
| 2024/01/30 | 655 | 659 | 650 | 659 | 15,100 |
| 2024/01/29 | 668 | 672 | 658 | 670 | 20,000 |
| 2024/01/26 | 662 | 662 | 653 | 656 | 5,300 |
| 2024/01/25 | 650 | 662 | 650 | 660 | 7,100 |
| 2024/01/24 | 660 | 660 | 651 | 654 | 10,700 |
| 2024/01/23 | 656 | 669 | 650 | 661 | 13,800 |
| 2024/01/22 | 632 | 665 | 632 | 663 | 31,100 |
| 2024/01/19 | 633 | 633 | 626 | 626 | 3,800 |
| 2024/01/18 | 620 | 624 | 618 | 624 | 1,400 |
| 2024/01/17 | 630 | 630 | 618 | 620 | 2,400 |
| 2024/01/16 | 618 | 634 | 616 | 628 | 5,100 |
| 2024/01/15 | 619 | 622 | 613 | 618 | 5,200 |
| 2024/01/12 | 619 | 626 | 617 | 624 | 4,100 |
| 2024/01/11 | 624 | 625 | 618 | 619 | 1,200 |
| 2024/01/10 | 623 | 625 | 620 | 623 | 4,700 |
| 2024/01/09 | 614 | 627 | 614 | 618 | 10,800 |
| 2024/01/05 | 617 | 624 | 615 | 624 | 5,100 |
| 2024/01/04 | 613 | 618 | 611 | 614 | 1,200 |
| 2023/12/29 | 607 | 619 | 607 | 615 | 8,200 |
| 2023/12/28 | 606 | 611 | 606 | 608 | 3,500 |
| 2023/12/27 | 607 | 614 | 604 | 614 | 11,200 |
| 2023/12/26 | 608 | 608 | 601 | 608 | 10,000 |
| 2023/12/25 | 605 | 610 | 603 | 608 | 8,700 |
| 2023/12/22 | 610 | 610 | 605 | 607 | 4,800 |
| 2023/12/21 | 610 | 612 | 605 | 605 | 6,000 |
| 2023/12/20 | 612 | 619 | 610 | 614 | 7,900 |
| 2023/12/19 | 615 | 616 | 608 | 615 | 8,600 |
| 2023/12/18 | 611 | 623 | 611 | 615 | 3,800 |
| 2023/12/15 | 612 | 618 | 606 | 618 | 5,200 |
| 2023/12/14 | 614 | 614 | 612 | 612 | 500 |
| 2023/12/13 | 620 | 620 | 611 | 612 | 4,800 |
| 2023/12/12 | 635 | 635 | 620 | 621 | 9,000 |
| 2023/12/11 | 615 | 646 | 613 | 640 | 31,800 |
| 2023/12/08 | 617 | 617 | 604 | 612 | 7,800 |
| 2023/12/07 | 612 | 616 | 600 | 614 | 14,600 |
| 2023/12/06 | 605 | 613 | 605 | 611 | 4,800 |
| 2023/12/05 | 604 | 612 | 604 | 605 | 8,400 |
| 2023/12/04 | 611 | 615 | 608 | 614 | 8,100 |
| 2023/12/01 | 608 | 612 | 602 | 604 | 4,100 |
| 2023/11/30 | 603 | 613 | 603 | 609 | 7,100 |
| 2023/11/29 | 608 | 614 | 607 | 610 | 12,800 |
| 2023/11/28 | 612 | 615 | 603 | 608 | 4,500 |
| 2023/11/27 | 614 | 616 | 606 | 610 | 11,000 |
| 2023/11/24 | 604 | 613 | 604 | 612 | 12,100 |
| 2023/11/22 | 606 | 611 | 603 | 604 | 8,700 |
| 2023/11/21 | 604 | 611 | 604 | 607 | 4,500 |
| 2023/11/20 | 610 | 612 | 600 | 609 | 16,000 |
| 2023/11/17 | 607 | 608 | 606 | 608 | 4,000 |
| 2023/11/16 | 609 | 610 | 606 | 609 | 4,200 |
| 2023/11/15 | 614 | 622 | 611 | 611 | 6,300 |
| 2023/11/14 | 615 | 617 | 612 | 612 | 4,100 |
| 2023/11/13 | 613 | 616 | 613 | 615 | 1,500 |
| 2023/11/10 | 617 | 621 | 613 | 617 | 4,500 |
| 2023/11/09 | 613 | 616 | 607 | 616 | 2,800 |
| 2023/11/08 | 611 | 615 | 607 | 607 | 800 |
| 2023/11/07 | 610 | 617 | 605 | 605 | 4,700 |
| 2023/11/06 | 620 | 620 | 611 | 613 | 3,000 |
| 2023/11/02 | 611 | 611 | 605 | 610 | 2,800 |
| 2023/11/01 | 617 | 617 | 608 | 608 | 1,700 |
| 2023/10/31 | 616 | 617 | 602 | 617 | 5,200 |
| 2023/10/30 | 606 | 615 | 601 | 615 | 32,100 |
| 2023/10/27 | 617 | 668 | 611 | 646 | 84,600 |
| 2023/10/26 | 614 | 616 | 610 | 615 | 5,500 |
| 2023/10/25 | 618 | 618 | 615 | 617 | 3,800 |
| 2023/10/24 | 608 | 614 | 604 | 614 | 5,100 |
| 2023/10/23 | 608 | 614 | 600 | 611 | 8,400 |
| 2023/10/20 | 608 | 615 | 608 | 614 | 4,600 |
| 2023/10/19 | 604 | 617 | 604 | 608 | 13,400 |
| 2023/10/18 | 620 | 620 | 614 | 614 | 1,200 |
| 2023/10/17 | 612 | 621 | 612 | 618 | 6,600 |
| 2023/10/16 | 606 | 621 | 601 | 611 | 9,000 |
| 2023/10/13 | 598 | 623 | 598 | 614 | 16,300 |
| 2023/10/12 | 606 | 613 | 588 | 608 | 15,400 |
| 2023/10/11 | 610 | 615 | 603 | 607 | 3,700 |
| 2023/10/10 | 620 | 620 | 596 | 610 | 13,000 |
| 2023/10/06 | 583 | 630 | 583 | 605 | 50,300 |
| 2023/10/05 | 559 | 581 | 559 | 580 | 8,800 |
| 2023/10/04 | 561 | 567 | 556 | 557 | 6,000 |
| 2023/10/03 | 571 | 574 | 566 | 570 | 9,500 |