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

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
2026/07/08 466 467 445 448 125,300
2026/07/07 488 492 465 468 90,300
2026/07/06 507 509 485 487 89,200
2026/07/03 485 501 481 501 85,000
2026/07/02 500 502 488 488 71,100
2026/07/01 503 508 488 497 67,400
2026/06/30 505 508 487 490 63,800
2026/06/29 518 518 489 503 96,400
2026/06/26 531 531 509 518 80,400
2026/06/25 519 541 517 533 82,000
2026/06/24 515 524 504 512 81,100
2026/06/23 540 540 521 521 118,800
2026/06/22 507 536 507 534 113,900
2026/06/19 529 531 504 505 81,300
2026/06/18 531 533 519 519 81,400
2026/06/17 510 530 501 526 106,600
2026/06/16 502 550 488 516 293,000
2026/06/15 486 502 478 497 94,200
2026/06/12 473 492 469 470 83,100
2026/06/11 462 467 448 465 122,000
2026/06/10 500 500 460 473 174,600
2026/06/09 506 517 490 502 88,200
2026/06/08 515 516 483 501 166,600
2026/06/05 528 544 522 542 173,800
2026/06/04 528 534 507 522 146,800
2026/06/03 522 539 521 528 187,800
2026/06/02 556 556 496 519 365,100
2026/06/01 536 569 522 546 392,800
2026/05/29 583 583 531 540 656,200
2026/05/28 520 620 512 593 2,585,100
2026/05/27 489 530 476 530 870,800
2026/05/26 440 453 430 450 125,400
2026/05/25 423 441 419 441 111,200
2026/05/22 419 423 412 420 55,300
2026/05/21 407 420 407 419 81,000
2026/05/20 404 408 397 401 89,000
2026/05/19 415 421 400 407 74,700
2026/05/18 407 416 401 415 92,000
2026/05/15 407 417 402 405 82,500
2026/05/14 419 427 408 409 122,800
2026/05/13 418 422 414 419 89,900
2026/05/12 422 426 407 420 311,900
2026/05/11 440 454 414 454 296,100
2026/05/08 423 430 415 423 93,500
2026/05/07 420 436 417 426 159,700
2026/05/01 404 414 398 411 91,100
2026/04/30 424 424 401 407 115,100
2026/04/28 421 432 419 432 83,500
2026/04/27 430 431 422 423 57,600
2026/04/24 440 440 430 435 44,300
2026/04/23 451 451 433 440 73,400
2026/04/22 455 455 443 448 86,200
2026/04/21 458 461 451 461 73,900
2026/04/20 458 467 453 453 70,900
2026/04/17 470 470 450 454 112,500
2026/04/16 467 472 459 467 171,300
2026/04/15 460 469 451 460 147,400
2026/04/14 450 468 450 456 186,800
2026/04/13 438 459 438 445 264,000
2026/04/10 435 438 429 430 83,600
2026/04/09 441 442 421 431 141,900
2026/04/08 431 444 429 439 221,200
2026/04/07 420 430 417 424 205,000
2026/04/06 421 439 410 416 679,900
2026/04/03 372 382 371 381 50,500
2026/03/27 394 400 384 393 91,500
2026/03/26 408 412 393 395 101,000
2026/03/25 413 415 410 412 45,500
2026/03/24 400 416 396 401 303,300
2026/03/23 394 397 385 387 158,400
2026/03/19 432 440 411 414 265,800
2026/03/18 416 455 413 455 173,300
2026/03/17 419 419 409 410 50,300
2026/03/16 410 420 410 415 44,600
2026/03/13 415 415 406 410 86,600
2026/03/12 420 426 413 415 86,000
2026/03/11 418 432 418 426 46,700
2026/03/10 416 422 412 418 63,100
2026/03/09 408 411 402 409 102,500
2026/03/06 431 431 418 424 81,400
2026/03/05 424 445 424 436 150,000
2026/03/04 423 426 399 408 267,100
2026/03/03 436 455 435 438 173,800
2026/03/02 446 457 434 438 279,500
2026/02/27 450 460 443 459 116,600
2026/02/26 440 453 438 445 225,500
2026/02/25 459 459 436 436 120,400
2026/02/24 428 445 427 445 189,000
2026/02/20 436 436 425 432 105,000
2026/02/19 446 447 428 440 212,700
2026/02/18 492 495 443 447 895,800
2026/02/17 409 430 402 428 213,200
2026/02/16 409 414 406 409 107,000
2026/02/13 407 408 400 408 66,000
2026/02/12 403 415 402 409 109,400
2026/02/10 402 408 397 400 110,100
2026/02/09 400 402 393 397 76,900
2026/02/06 395 395 381 390 83,600
2026/02/05 397 405 391 393 82,800
2026/02/04 395 400 389 397 96,600
2026/02/03 405 405 394 397 94,600
2026/02/02 379 410 376 397 317,700
2026/01/30 374 375 367 371 138,400
2026/01/29 373 383 356 382 354,900
2026/01/28 416 416 391 397 269,400
2026/01/27 394 405 386 403 110,100
2026/01/26 400 400 390 391 127,300
2026/01/23 405 405 397 404 91,100
2026/01/22 403 413 392 404 210,100
2026/01/21 412 419 390 395 517,900
2026/01/20 471 471 401 419 1,761,000
2026/01/19 375 394 373 391 302,100
2026/01/16 373 374 355 360 136,400
2026/01/15 358 372 353 370 213,200
2026/01/14 351 359 350 353 113,100
2026/01/13 354 355 344 348 182,400
2026/01/09 356 358 346 351 132,400
2026/01/08 342 353 338 352 172,800
2026/01/07 340 344 335 338 121,200
2026/01/06 333 335 328 335 104,000
2026/01/05 323 327 313 324 256,600
2025/12/30 299 302 298 300 19,400
2025/12/29 300 303 298 298 72,900
2025/12/26 297 300 295 296 59,200
2025/12/25 294 297 293 295 42,900
2025/12/24 295 295 290 294 34,400
2025/12/23 289 294 286 294 60,100
2025/12/22 285 288 283 288 59,000
2025/12/19 285 286 283 285 58,300
2025/12/18 288 288 283 284 25,700
2025/12/17 287 287 282 287 39,300
2025/12/16 296 296 286 287 41,100
2025/12/15 301 302 295 297 31,700
2025/12/12 293 301 291 300 113,800
2025/12/11 288 292 286 292 33,500
2025/12/10 285 287 284 287 46,700
2025/12/09 284 286 283 286 51,900
2025/12/08 285 285 282 283 338,800
2025/12/05 289 291 284 285 96,700
2025/12/04 287 290 285 287 58,600
2025/12/03 285 288 281 286 55,700
2025/12/02 294 294 283 285 107,400
2025/12/01 301 301 288 290 255,700
2025/11/28 296 303 286 301 798,300
2025/11/27 272 273 266 272 102,900
2025/11/26 264 270 262 269 66,700
2025/11/25 265 268 263 263 48,700
2025/11/21 258 265 258 265 22,500
2025/11/20 260 263 259 262 47,500
2025/11/19 256 258 253 256 127,800
2025/11/18 263 263 254 258 194,600
2025/11/17 268 268 262 265 80,700
2025/11/14 268 271 266 266 50,800
2025/11/13 270 274 269 270 69,300
2025/11/12 267 273 266 269 155,600
2025/11/11 265 269 265 267 74,100
2025/11/10 265 267 261 265 69,100
2025/11/07 265 265 259 262 82,000
2025/11/06 264 267 261 264 79,800
2025/11/05 264 269 257 264 174,200
2025/11/04 268 269 265 266 171,700
2025/10/31 271 274 260 264 294,300
2025/10/30 270 278 262 270 846,100
2025/10/29 312 325 297 317 558,000
2025/10/28 310 313 301 309 170,900
2025/10/27 311 311 306 306 86,000
2025/10/24 314 314 303 305 76,500
2025/10/23 315 315 308 311 92,400
2025/10/22 310 319 308 317 78,000
2025/10/21 303 309 300 309 51,000
2025/10/20 301 307 296 298 50,200
2025/10/17 302 303 296 298 43,300
2025/10/16 301 301 295 299 33,700
2025/10/15 288 299 288 298 37,400
2025/10/14 290 292 282 286 88,300
2025/10/10 298 302 289 298 161,800
2025/10/09 301 306 299 302 61,900
2025/10/08 299 303 297 300 75,900
2025/10/07 312 312 300 302 62,100
2025/10/06 316 318 297 307 133,800
2025/10/03 298 313 298 308 61,200
2025/10/02 299 301 295 300 66,000
2025/10/01 307 310 280 297 227,900
2025/09/30 314 314 300 311 154,200
2025/09/29 325 330 311 318 111,500
2025/09/29 1 -> 3.00 分割
2025/09/26 977 1,020 977 1,000 57,000
2025/09/25 992 1,002 983 985 43,100
2025/09/24 1,015 1,015 979 999 55,300
2025/09/22 1,037 1,043 998 1,007 69,900
2025/09/19 1,023 1,033 988 1,007 130,700
2025/09/18 951 985 951 985 56,100
2025/09/17 962 962 933 936 27,900
2025/09/16 952 971 941 955 55,700
2025/09/12 951 951 919 924 28,600
2025/09/11 940 960 920 931 63,900
2025/09/10 932 963 926 940 31,000
2025/09/09 940 946 923 931 21,400
2025/09/08 929 954 925 931 27,200
2025/09/05 934 936 905 922 37,500
2025/09/04 937 937 925 934 17,900

このページの先頭へ