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 |
|---|---|---|---|---|---|
| 2025/08/08 | 775 | 780 | 772 | 777 | 9,900 |
| 2025/08/07 | 775 | 782 | 770 | 773 | 5,600 |
| 2025/08/06 | 768 | 782 | 750 | 771 | 22,200 |
| 2025/08/05 | 785 | 786 | 762 | 765 | 26,700 |
| 2025/08/04 | 767 | 784 | 767 | 779 | 14,800 |
| 2025/08/01 | 786 | 792 | 771 | 788 | 15,400 |
| 2025/07/31 | 760 | 789 | 760 | 786 | 7,500 |
| 2025/07/30 | 763 | 792 | 750 | 760 | 11,700 |
| 2025/07/29 | 786 | 786 | 758 | 763 | 19,600 |
| 2025/07/28 | 800 | 812 | 774 | 786 | 80,500 |
| 2025/07/25 | 751 | 780 | 751 | 780 | 48,000 |
| 2025/07/24 | 737 | 746 | 720 | 738 | 7,500 |
| 2025/07/23 | 725 | 732 | 710 | 728 | 11,900 |
| 2025/07/22 | 711 | 722 | 709 | 722 | 6,500 |
| 2025/07/18 | 709 | 712 | 704 | 710 | 3,200 |
| 2025/07/17 | 707 | 713 | 704 | 710 | 2,200 |
| 2025/07/16 | 711 | 712 | 705 | 709 | 3,800 |
| 2025/07/15 | 707 | 712 | 705 | 705 | 1,400 |
| 2025/07/14 | 715 | 715 | 701 | 706 | 3,900 |
| 2025/07/11 | 707 | 707 | 701 | 706 | 1,500 |
| 2025/07/10 | 720 | 720 | 699 | 707 | 12,200 |
| 2025/07/09 | 700 | 707 | 700 | 705 | 3,200 |
| 2025/07/08 | 705 | 708 | 700 | 700 | 2,500 |
| 2025/07/07 | 708 | 708 | 702 | 704 | 3,500 |
| 2025/07/04 | 697 | 709 | 695 | 699 | 4,600 |
| 2025/07/03 | 695 | 702 | 695 | 695 | 1,100 |
| 2025/07/02 | 693 | 700 | 690 | 693 | 3,600 |
| 2025/07/01 | 700 | 700 | 694 | 695 | 3,300 |
| 2025/06/30 | 697 | 706 | 697 | 700 | 4,100 |
| 2025/06/27 | 709 | 709 | 695 | 705 | 10,000 |
| 2025/06/26 | 709 | 709 | 702 | 709 | 9,600 |
| 2025/06/25 | 700 | 709 | 695 | 709 | 5,900 |
| 2025/06/24 | 705 | 706 | 699 | 699 | 800 |
| 2025/06/23 | 702 | 702 | 689 | 700 | 2,900 |
| 2025/06/20 | 703 | 703 | 702 | 703 | 2,800 |
| 2025/06/19 | 706 | 706 | 690 | 703 | 5,200 |
| 2025/06/18 | 709 | 709 | 701 | 706 | 2,300 |
| 2025/06/17 | 704 | 706 | 700 | 705 | 3,900 |
| 2025/06/16 | 701 | 701 | 694 | 696 | 1,800 |
| 2025/06/13 | 695 | 695 | 685 | 691 | 4,400 |
| 2025/06/12 | 691 | 696 | 689 | 694 | 3,400 |
| 2025/06/11 | 703 | 703 | 691 | 697 | 3,200 |
| 2025/06/10 | 700 | 705 | 685 | 699 | 25,700 |
| 2025/06/09 | 700 | 706 | 695 | 704 | 3,300 |
| 2025/06/06 | 704 | 704 | 693 | 694 | 4,700 |
| 2025/06/05 | 705 | 706 | 704 | 704 | 4,900 |
| 2025/06/04 | 701 | 709 | 701 | 705 | 8,700 |
| 2025/06/03 | 698 | 705 | 696 | 701 | 3,900 |
| 2025/06/02 | 698 | 703 | 695 | 701 | 7,200 |
| 2025/05/30 | 695 | 700 | 695 | 698 | 8,700 |
| 2025/05/29 | 701 | 701 | 691 | 693 | 8,800 |
| 2025/05/28 | 715 | 715 | 693 | 701 | 41,200 |
| 2025/05/27 | 699 | 715 | 695 | 710 | 139,100 |
| 2025/05/26 | 646 | 649 | 603 | 649 | 25,200 |
| 2025/05/23 | 650 | 650 | 629 | 646 | 16,300 |
| 2025/05/22 | 638 | 665 | 638 | 660 | 2,300 |
| 2025/05/21 | 636 | 653 | 636 | 648 | 5,400 |
| 2025/05/20 | 635 | 642 | 635 | 636 | 2,900 |
| 2025/05/19 | 636 | 636 | 630 | 633 | 4,600 |
| 2025/05/16 | 636 | 636 | 627 | 636 | 1,900 |
| 2025/05/15 | 635 | 639 | 635 | 637 | 700 |
| 2025/05/14 | 639 | 640 | 625 | 625 | 1,700 |
| 2025/05/13 | 653 | 653 | 636 | 640 | 3,600 |
| 2025/05/12 | 656 | 656 | 638 | 648 | 6,400 |
| 2025/05/09 | 640 | 660 | 640 | 660 | 9,600 |
| 2025/05/08 | 639 | 639 | 631 | 636 | 3,900 |
| 2025/05/07 | 638 | 649 | 638 | 649 | 700 |
| 2025/05/02 | 645 | 647 | 632 | 634 | 3,800 |
| 2025/05/01 | 635 | 641 | 632 | 635 | 600 |
| 2025/04/30 | 639 | 652 | 633 | 645 | 19,600 |
| 2025/04/28 | 667 | 672 | 639 | 650 | 36,900 |
| 2025/04/25 | 626 | 634 | 623 | 632 | 5,100 |
| 2025/04/24 | 620 | 621 | 620 | 621 | 300 |
| 2025/04/23 | 610 | 615 | 610 | 610 | 700 |
| 2025/04/22 | 620 | 635 | 606 | 606 | 11,000 |
| 2025/04/21 | 606 | 638 | 606 | 610 | 6,500 |
| 2025/04/18 | 592 | 598 | 592 | 598 | 600 |
| 2025/04/17 | 563 | 581 | 563 | 575 | 700 |
| 2025/04/16 | 567 | 577 | 563 | 563 | 3,400 |
| 2025/04/15 | 544 | 563 | 544 | 563 | 400 |
| 2025/04/14 | 562 | 567 | 551 | 551 | 1,800 |
| 2025/04/11 | 545 | 545 | 533 | 542 | 800 |
| 2025/04/10 | 569 | 569 | 538 | 546 | 5,300 |
| 2025/04/09 | 526 | 529 | 513 | 529 | 2,300 |
| 2025/04/08 | 525 | 536 | 509 | 536 | 21,500 |
| 2025/04/07 | 480 | 524 | 480 | 515 | 14,200 |
| 2025/04/04 | 580 | 585 | 560 | 567 | 14,500 |
| 2025/04/03 | 604 | 611 | 580 | 585 | 14,300 |
| 2025/04/02 | 615 | 616 | 604 | 604 | 3,700 |
| 2025/04/01 | 614 | 615 | 614 | 615 | 900 |
| 2025/03/31 | 625 | 625 | 616 | 616 | 3,500 |
| 2025/03/28 | 638 | 651 | 630 | 631 | 6,900 |
| 2025/03/27 | 647 | 647 | 611 | 643 | 8,100 |
| 2025/03/26 | 632 | 643 | 632 | 643 | 3,300 |
| 2025/03/25 | 626 | 642 | 625 | 635 | 1,800 |
| 2025/03/24 | 628 | 637 | 628 | 632 | 2,200 |
| 2025/03/21 | 629 | 630 | 627 | 628 | 3,700 |
| 2025/03/19 | 628 | 633 | 628 | 628 | 11,800 |
| 2025/03/18 | 627 | 630 | 627 | 628 | 1,200 |
| 2025/03/17 | 631 | 635 | 626 | 630 | 4,200 |
| 2025/03/14 | 629 | 630 | 625 | 626 | 1,000 |
| 2025/03/13 | 621 | 630 | 621 | 629 | 7,600 |
| 2025/03/12 | 611 | 620 | 611 | 620 | 3,100 |
| 2025/03/11 | 611 | 617 | 606 | 611 | 11,800 |
| 2025/03/10 | 621 | 625 | 617 | 621 | 9,900 |
| 2025/03/07 | 621 | 622 | 617 | 621 | 4,200 |
| 2025/03/06 | 625 | 626 | 620 | 624 | 15,300 |
| 2025/03/05 | 621 | 625 | 618 | 623 | 2,800 |
| 2025/03/04 | 636 | 637 | 607 | 622 | 8,400 |
| 2025/03/03 | 641 | 642 | 639 | 639 | 3,300 |
| 2025/02/28 | 639 | 641 | 636 | 639 | 6,300 |
| 2025/02/27 | 659 | 659 | 638 | 643 | 3,500 |
| 2025/02/26 | 648 | 648 | 643 | 643 | 1,900 |
| 2025/02/25 | 637 | 643 | 637 | 643 | 1,100 |
| 2025/02/21 | 638 | 641 | 638 | 641 | 3,200 |
| 2025/02/20 | 648 | 648 | 640 | 643 | 3,200 |
| 2025/02/19 | 641 | 645 | 641 | 645 | 5,900 |
| 2025/02/18 | 647 | 647 | 642 | 644 | 5,000 |
| 2025/02/17 | 638 | 645 | 638 | 643 | 4,100 |
| 2025/02/14 | 650 | 650 | 638 | 639 | 8,900 |
| 2025/02/13 | 649 | 654 | 648 | 651 | 3,800 |
| 2025/02/12 | 651 | 661 | 651 | 655 | 9,500 |
| 2025/02/10 | 687 | 687 | 670 | 671 | 4,400 |
| 2025/02/07 | 679 | 682 | 671 | 681 | 7,200 |
| 2025/02/06 | 666 | 687 | 666 | 669 | 2,900 |
| 2025/02/05 | 657 | 675 | 657 | 666 | 3,400 |
| 2025/02/04 | 655 | 661 | 650 | 656 | 3,200 |
| 2025/02/03 | 663 | 663 | 644 | 645 | 11,900 |
| 2025/01/31 | 715 | 715 | 670 | 671 | 27,600 |
| 2025/01/30 | 693 | 710 | 685 | 710 | 108,800 |
| 2025/01/29 | 662 | 687 | 660 | 673 | 27,700 |
| 2025/01/28 | 647 | 660 | 647 | 660 | 7,900 |
| 2025/01/27 | 657 | 657 | 647 | 647 | 4,400 |
| 2025/01/24 | 647 | 647 | 637 | 647 | 1,800 |
| 2025/01/23 | 635 | 649 | 621 | 649 | 4,500 |
| 2025/01/22 | 626 | 640 | 626 | 635 | 3,500 |
| 2025/01/21 | 626 | 626 | 626 | 626 | 500 |
| 2025/01/20 | 622 | 622 | 618 | 618 | 1,000 |
| 2025/01/17 | 621 | 624 | 612 | 624 | 1,300 |
| 2025/01/16 | 631 | 641 | 625 | 625 | 3,900 |
| 2025/01/15 | 644 | 651 | 641 | 641 | 4,600 |
| 2025/01/14 | 634 | 648 | 632 | 640 | 3,600 |
| 2025/01/10 | 645 | 650 | 630 | 637 | 4,200 |
| 2025/01/09 | 643 | 647 | 634 | 645 | 3,900 |
| 2025/01/08 | 625 | 641 | 620 | 640 | 3,800 |
| 2025/01/07 | 614 | 625 | 613 | 625 | 2,500 |
| 2025/01/06 | 607 | 617 | 607 | 613 | 2,700 |
| 2024/12/30 | 608 | 610 | 602 | 610 | 3,100 |
| 2024/12/27 | 608 | 610 | 600 | 608 | 7,200 |
| 2024/12/26 | 602 | 603 | 584 | 603 | 29,500 |
| 2024/12/25 | 604 | 608 | 599 | 601 | 9,300 |
| 2024/12/24 | 605 | 609 | 602 | 603 | 4,500 |
| 2024/12/23 | 616 | 616 | 602 | 605 | 7,100 |
| 2024/12/20 | 617 | 619 | 598 | 616 | 6,300 |
| 2024/12/19 | 604 | 614 | 603 | 609 | 2,700 |
| 2024/12/18 | 608 | 611 | 605 | 609 | 2,100 |
| 2024/12/17 | 620 | 620 | 605 | 611 | 3,200 |
| 2024/12/16 | 630 | 630 | 618 | 620 | 3,400 |
| 2024/12/13 | 631 | 632 | 627 | 630 | 1,400 |
| 2024/12/12 | 630 | 631 | 630 | 630 | 900 |
| 2024/12/11 | 626 | 630 | 626 | 630 | 3,800 |
| 2024/12/10 | 645 | 645 | 633 | 636 | 8,200 |
| 2024/12/09 | 638 | 640 | 612 | 626 | 7,900 |
| 2024/12/06 | 615 | 626 | 614 | 626 | 3,400 |
| 2024/12/05 | 612 | 625 | 612 | 624 | 7,300 |
| 2024/12/04 | 624 | 626 | 617 | 620 | 5,600 |
| 2024/12/03 | 620 | 620 | 619 | 620 | 2,300 |
| 2024/12/02 | 620 | 625 | 620 | 620 | 1,800 |
| 2024/11/29 | 624 | 624 | 620 | 620 | 2,200 |
| 2024/11/28 | 627 | 627 | 623 | 624 | 1,800 |
| 2024/11/27 | 646 | 646 | 626 | 626 | 4,800 |
| 2024/11/26 | 639 | 639 | 631 | 634 | 1,600 |
| 2024/11/25 | 624 | 629 | 624 | 629 | 1,400 |
| 2024/11/22 | 620 | 630 | 620 | 623 | 2,800 |
| 2024/11/21 | 619 | 623 | 619 | 620 | 1,500 |
| 2024/11/20 | 620 | 624 | 617 | 618 | 1,300 |
| 2024/11/19 | 621 | 621 | 617 | 617 | 1,400 |
| 2024/11/18 | 617 | 624 | 617 | 618 | 1,800 |
| 2024/11/15 | 620 | 621 | 616 | 618 | 2,600 |
| 2024/11/14 | 620 | 622 | 620 | 620 | 2,100 |
| 2024/11/13 | 621 | 621 | 621 | 621 | 500 |
| 2024/11/12 | 620 | 630 | 620 | 624 | 2,400 |
| 2024/11/11 | 618 | 630 | 618 | 620 | 3,200 |
| 2024/11/08 | 612 | 624 | 610 | 624 | 3,800 |
| 2024/11/07 | 613 | 613 | 610 | 612 | 3,600 |
| 2024/11/06 | 607 | 612 | 605 | 612 | 1,200 |
| 2024/11/05 | 614 | 616 | 610 | 610 | 3,600 |
| 2024/11/01 | 629 | 629 | 611 | 612 | 6,600 |
| 2024/10/31 | 665 | 665 | 638 | 639 | 10,600 |
| 2024/10/30 | 670 | 682 | 650 | 664 | 65,000 |
| 2024/10/29 | 622 | 641 | 616 | 640 | 9,300 |
| 2024/10/28 | 623 | 623 | 602 | 609 | 3,900 |
| 2024/10/25 | 599 | 606 | 595 | 606 | 6,500 |
| 2024/10/24 | 600 | 600 | 600 | 600 | 100 |
| 2024/10/23 | 598 | 599 | 598 | 599 | 400 |
| 2024/10/22 | 601 | 605 | 597 | 598 | 3,800 |
| 2024/10/21 | 611 | 615 | 605 | 605 | 2,500 |
| 2024/10/18 | 606 | 610 | 601 | 610 | 500 |
| 2024/10/17 | 604 | 608 | 602 | 608 | 3,100 |
| 2024/10/16 | 612 | 614 | 602 | 614 | 1,200 |