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
2007/12/28 566 566 566 566 1,000
2007/12/27 547 567 547 567 2,000
2007/12/26 547 547 547 547 1,000
2007/12/21 533 547 523 547 5,000
2007/12/20 530 550 530 550 2,000
2007/12/18 536 549 530 549 7,000
2007/12/17 554 554 554 554 1,000
2007/12/14 559 559 559 559 1,000
2007/12/12 565 567 550 550 18,000
2007/12/11 560 560 560 560 2,000
2007/12/10 566 566 546 558 36,000
2007/12/07 563 563 558 558 6,000
2007/12/06 551 563 549 563 5,000
2007/11/30 553 560 553 560 24,000
2007/11/29 540 550 530 550 3,000
2007/11/28 540 540 530 530 8,000
2007/11/27 548 548 545 545 2,000
2007/11/26 554 554 535 549 7,000
2007/11/22 549 550 549 550 2,000
2007/11/21 550 554 540 554 8,000
2007/11/19 545 557 540 557 3,000
2007/11/16 554 554 554 554 20,000
2007/11/15 550 559 550 559 3,000
2007/11/14 550 550 540 540 3,000
2007/11/13 545 545 545 545 1,000
2007/11/12 549 549 540 540 6,000
2007/11/09 541 541 541 541 1,000
2007/11/08 540 550 530 550 5,000
2007/11/07 550 550 550 550 1,000
2007/11/06 555 559 555 559 4,000
2007/11/02 535 535 535 535 1,000
2007/10/31 550 550 550 550 2,000
2007/10/29 549 550 549 550 8,000
2007/10/26 549 549 545 549 4,000
2007/10/25 541 541 541 541 1,000
2007/10/23 550 550 550 550 30,000
2007/10/22 550 550 550 550 1,000
2007/10/19 550 550 550 550 1,000
2007/10/17 560 560 560 560 6,000
2007/10/12 570 570 570 570 1,000
2007/10/10 560 560 560 560 4,000
2007/10/09 551 551 551 551 1,000
2007/09/27 561 561 551 551 4,000
2007/09/26 560 560 541 541 3,000
2007/09/25 540 540 540 540 1,000
2007/09/21 540 540 540 540 1,000
2007/09/19 550 550 550 550 5,000
2007/09/18 560 560 560 560 3,000
2007/09/13 560 560 560 560 1,000
2007/09/11 560 560 560 560 1,000
2007/09/10 560 560 560 560 4,000
2007/09/04 540 540 540 540 8,000
2007/08/31 540 540 540 540 1,000
2007/08/30 560 560 560 560 3,000
2007/08/29 560 560 560 560 5,000
2007/08/27 577 577 560 560 5,000
2007/08/24 530 550 530 550 5,000
2007/08/23 550 550 550 550 1,000
2007/08/22 510 510 510 510 1,000
2007/08/10 560 560 560 560 2,000
2007/08/08 550 550 550 550 5,000
2007/08/07 551 551 550 550 3,000
2007/08/06 550 550 550 550 2,000
2007/08/01 550 550 550 550 1,000
2007/07/31 565 565 565 565 1,000
2007/07/30 567 567 567 567 1,000
2007/07/27 557 557 557 557 2,000
2007/07/26 537 567 537 567 4,000
2007/07/25 557 557 557 557 1,000
2007/07/24 570 571 570 571 4,000
2007/07/23 575 575 570 570 3,000
2007/07/20 575 575 575 575 2,000
2007/07/19 575 575 575 575 1,000
2007/07/18 580 580 575 575 3,000
2007/07/17 580 580 578 578 2,000
2007/07/13 580 580 580 580 1,000
2007/07/12 579 580 579 580 2,000
2007/07/11 579 579 579 579 1,000
2007/07/10 577 577 577 577 5,000
2007/07/09 577 577 577 577 6,000
2007/07/06 550 557 550 557 8,000
2007/07/05 574 574 550 550 12,000
2007/07/04 576 576 557 557 15,000
2007/07/03 577 577 577 577 1,000
2007/07/02 577 577 577 577 1,000
2007/06/29 580 580 560 560 4,000
2007/06/28 579 579 579 579 4,000
2007/06/27 580 580 552 552 3,000
2007/06/26 568 568 568 568 7,000
2007/06/25 595 597 595 597 5,000
2007/06/22 590 590 590 590 1,000
2007/06/21 590 590 590 590 1,000
2007/06/20 590 590 587 587 6,000
2007/06/19 587 587 587 587 1,000
2007/06/18 577 577 577 577 5,000
2007/06/15 570 570 570 570 4,000
2007/06/14 579 579 579 579 1,000
2007/06/13 560 560 560 560 1,000
2007/06/12 570 570 560 560 3,000
2007/06/11 570 570 560 570 6,000
2007/06/08 550 550 550 550 1,000
2007/06/07 569 569 550 550 2,000
2007/06/06 569 569 560 560 4,000
2007/06/05 569 569 569 569 1,000
2007/06/04 560 561 560 560 3,000
2007/06/01 563 563 563 563 1,000
2007/05/31 565 565 565 565 1,000
2007/05/30 549 549 549 549 1,000
2007/05/29 559 559 539 539 3,000
2007/05/28 545 545 540 540 9,000
2007/05/25 555 555 540 540 3,000
2007/05/24 560 560 555 555 2,000
2007/05/23 550 550 550 550 1,000
2007/05/22 545 545 545 545 1,000
2007/05/21 534 548 525 548 20,000
2007/05/18 540 550 540 550 5,000
2007/05/17 534 535 531 534 38,000
2007/05/16 539 539 531 531 3,000
2007/05/15 530 538 530 538 5,000
2007/05/14 550 550 550 550 2,000
2007/05/11 559 559 555 555 2,000
2007/05/10 575 575 560 560 17,000
2007/05/09 584 584 574 574 6,000
2007/05/08 584 584 584 584 8,000
2007/05/07 584 584 584 584 3,000
2007/05/02 575 584 565 584 5,000
2007/05/01 595 595 595 595 3,000
2007/04/27 605 605 600 605 5,000
2007/04/26 600 605 600 605 6,000
2007/04/25 596 601 596 601 14,000
2007/04/24 595 595 585 595 3,000
2007/04/23 596 596 590 590 2,000
2007/04/20 590 590 590 590 1,000
2007/04/19 599 599 589 591 7,000
2007/04/18 599 600 599 600 2,000
2007/04/17 596 600 596 596 4,000
2007/04/16 590 590 581 581 3,000
2007/04/13 596 596 590 590 2,000
2007/04/12 597 597 590 590 3,000
2007/04/11 597 597 597 597 1,000
2007/04/10 574 600 574 580 7,000
2007/04/09 550 550 545 545 2,000
2007/04/05 550 550 550 550 5,000
2007/04/04 580 580 555 555 8,000
2007/04/03 586 586 580 580 2,000
2007/04/02 600 600 580 590 5,000
2007/03/30 600 601 588 601 5,000
2007/03/29 600 600 600 600 1,000
2007/03/28 600 601 600 600 5,000
2007/03/27 600 610 600 610 3,000
2007/03/26 587 587 585 585 6,000
2007/03/23 580 590 576 590 4,000
2007/03/22 610 610 599 600 5,000
2007/03/20 610 610 610 610 5,000
2007/03/19 610 610 610 610 5,000
2007/03/16 625 625 610 610 5,000
2007/03/15 634 635 625 625 9,000
2007/03/14 628 634 628 634 5,000
2007/03/13 610 630 610 630 13,000
2007/03/12 620 620 620 620 4,000
2007/03/09 625 640 620 620 11,000
2007/03/08 615 625 610 620 15,000
2007/03/07 624 625 610 610 14,000
2007/03/06 649 653 625 625 42,000
2007/03/05 575 610 575 610 20,000
2007/03/02 590 590 589 589 5,000
2007/03/01 575 585 575 580 8,000
2007/02/28 550 585 550 585 15,000
2007/02/27 577 600 577 590 19,000
2007/02/26 560 579 560 579 15,000
2007/02/23 555 560 555 560 4,000
2007/02/22 560 560 550 550 6,000
2007/02/21 550 552 550 552 4,000
2007/02/20 560 565 550 550 15,000
2007/02/19 550 550 540 550 9,000
2007/02/16 540 540 540 540 11,000
2007/02/15 539 539 539 539 4,000
2007/02/14 537 539 537 539 6,000
2007/02/13 540 540 540 540 3,000
2007/02/09 520 520 520 520 18,000
2007/02/08 523 524 520 520 7,000
2007/02/07 533 534 532 533 7,000
2007/02/06 532 532 532 532 6,000
2007/02/05 530 530 530 530 1,000
2007/02/02 526 548 526 530 14,000
2007/02/01 520 522 520 522 5,000
2007/01/31 512 512 510 510 5,000
2007/01/30 526 526 512 519 37,000
2007/01/29 498 530 498 530 26,000
2007/01/26 480 480 472 472 4,000
2007/01/25 471 478 471 478 5,000
2007/01/24 476 484 476 484 3,000
2007/01/23 482 483 477 477 4,000
2007/01/22 479 479 471 474 5,000
2007/01/19 480 480 479 479 2,000
2007/01/18 485 485 480 480 9,000
2007/01/16 490 490 490 490 1,000
2007/01/15 490 490 490 490 1,000
2007/01/12 485 494 485 494 3,000
2007/01/11 488 490 488 490 3,000
2007/01/10 487 487 485 485 4,000
2007/01/09 480 480 480 480 2,000
2007/01/05 480 480 480 480 9,000
2007/01/04 471 471 471 471 2,000

このページの先頭へ