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 |
---|---|---|---|---|---|
2019/12/30 | 700 | 759 | 657 | 678 | 657,100 |
2019/12/27 | 678 | 690 | 653 | 666 | 410,200 |
2019/12/26 | 630 | 636 | 602 | 618 | 87,300 |
2019/12/25 | 633 | 651 | 615 | 617 | 156,200 |
2019/12/24 | 640 | 670 | 600 | 653 | 373,300 |
2019/12/23 | 662 | 702 | 629 | 631 | 1,409,300 |
2019/12/20 | 510 | 602 | 491 | 602 | 1,003,400 |
2019/12/19 | 482 | 517 | 480 | 502 | 239,900 |
2019/12/18 | 418 | 500 | 418 | 498 | 559,200 |
2019/12/17 | 421 | 430 | 414 | 420 | 40,000 |
2019/12/16 | 433 | 438 | 425 | 428 | 44,800 |
2019/12/13 | 459 | 468 | 445 | 445 | 45,900 |
2019/12/12 | 464 | 471 | 464 | 467 | 13,500 |
2019/12/11 | 471 | 471 | 461 | 468 | 15,300 |
2019/12/10 | 479 | 479 | 465 | 471 | 38,700 |
2019/12/09 | 455 | 477 | 451 | 475 | 60,400 |
2019/12/06 | 450 | 452 | 446 | 447 | 10,700 |
2019/12/05 | 454 | 456 | 446 | 446 | 12,900 |
2019/12/04 | 448 | 450 | 447 | 449 | 8,600 |
2019/12/03 | 444 | 452 | 432 | 451 | 24,200 |
2019/12/02 | 434 | 449 | 434 | 445 | 27,700 |
2019/11/29 | 450 | 450 | 433 | 436 | 26,500 |
2019/11/28 | 451 | 457 | 442 | 448 | 29,100 |
2019/11/27 | 462 | 462 | 448 | 454 | 26,800 |
2019/11/26 | 462 | 469 | 456 | 456 | 30,800 |
2019/11/25 | 483 | 488 | 457 | 464 | 79,200 |
2019/11/22 | 474 | 487 | 469 | 477 | 45,600 |
2019/11/21 | 471 | 478 | 458 | 477 | 42,400 |
2019/11/20 | 462 | 480 | 462 | 477 | 49,200 |
2019/11/19 | 467 | 474 | 459 | 461 | 44,100 |
2019/11/18 | 480 | 480 | 463 | 472 | 54,100 |
2019/11/15 | 468 | 473 | 450 | 464 | 86,000 |
2019/11/14 | 435 | 463 | 435 | 453 | 65,700 |
2019/11/13 | 445 | 446 | 431 | 434 | 41,800 |
2019/11/12 | 457 | 457 | 442 | 444 | 51,200 |
2019/11/11 | 456 | 474 | 443 | 451 | 110,700 |
2019/11/08 | 488 | 505 | 465 | 471 | 186,900 |
2019/11/07 | 462 | 533 | 441 | 493 | 703,300 |
2019/11/06 | 560 | 560 | 460 | 460 | 772,900 |
2019/11/05 | 481 | 481 | 474 | 481 | 215,200 |
2019/11/01 | 394 | 434 | 383 | 401 | 153,800 |
2019/10/31 | 381 | 394 | 375 | 394 | 51,800 |
2019/10/30 | 387 | 397 | 366 | 384 | 241,500 |
2019/10/29 | 328 | 407 | 328 | 407 | 567,400 |
2019/10/28 | 330 | 330 | 326 | 327 | 15,200 |
2019/10/25 | 337 | 338 | 321 | 326 | 24,800 |
2019/10/24 | 326 | 335 | 326 | 332 | 27,100 |
2019/10/23 | 325 | 334 | 323 | 328 | 64,800 |
2019/10/21 | 315 | 322 | 315 | 317 | 17,700 |
2019/10/18 | 322 | 328 | 308 | 319 | 22,300 |
2019/10/17 | 307 | 322 | 304 | 322 | 42,700 |
2019/10/16 | 309 | 309 | 304 | 308 | 5,900 |
2019/10/15 | 309 | 311 | 306 | 309 | 1,700 |
2019/10/11 | 309 | 311 | 306 | 309 | 1,400 |
2019/10/10 | 314 | 314 | 307 | 307 | 9,200 |
2019/10/09 | 305 | 310 | 305 | 310 | 3,400 |
2019/10/08 | 306 | 306 | 300 | 305 | 10,800 |
2019/10/07 | 303 | 304 | 298 | 300 | 16,600 |
2019/10/04 | 307 | 307 | 301 | 304 | 3,300 |
2019/10/03 | 307 | 307 | 302 | 304 | 5,300 |
2019/10/02 | 305 | 309 | 300 | 306 | 3,000 |
2019/10/01 | 308 | 308 | 300 | 302 | 4,200 |
2019/09/30 | 313 | 313 | 305 | 305 | 600 |
2019/09/27 | 320 | 320 | 306 | 308 | 7,600 |
2019/09/26 | 319 | 319 | 313 | 313 | 3,700 |
2019/09/25 | 309 | 315 | 308 | 311 | 12,900 |
2019/09/24 | 306 | 311 | 305 | 308 | 4,400 |
2019/09/20 | 303 | 307 | 303 | 306 | 6,500 |
2019/09/19 | 302 | 307 | 301 | 307 | 2,700 |
2019/09/18 | 306 | 307 | 302 | 302 | 2,600 |
2019/09/17 | 309 | 309 | 301 | 303 | 8,800 |
2019/09/13 | 312 | 312 | 293 | 308 | 19,500 |
2019/09/12 | 310 | 312 | 307 | 308 | 3,700 |
2019/09/11 | 307 | 309 | 306 | 307 | 10,200 |
2019/09/10 | 314 | 314 | 302 | 304 | 14,000 |
2019/09/09 | 302 | 311 | 301 | 311 | 11,400 |
2019/09/06 | 319 | 319 | 302 | 307 | 62,600 |
2019/09/05 | 281 | 360 | 281 | 311 | 274,100 |
2019/09/04 | 284 | 284 | 280 | 280 | 6,200 |
2019/09/03 | 285 | 286 | 284 | 284 | 6,000 |
2019/09/02 | 289 | 289 | 284 | 284 | 4,300 |
2019/08/30 | 289 | 291 | 289 | 290 | 9,400 |
2019/08/29 | 287 | 290 | 287 | 289 | 2,600 |
2019/08/28 | 291 | 298 | 276 | 294 | 14,500 |
2019/08/27 | 304 | 304 | 294 | 294 | 5,600 |
2019/08/26 | 290 | 297 | 290 | 297 | 6,200 |
2019/08/23 | 306 | 306 | 285 | 299 | 13,400 |
2019/08/22 | 306 | 307 | 305 | 306 | 1,900 |
2019/08/21 | 306 | 306 | 305 | 305 | 600 |
2019/08/19 | 309 | 312 | 309 | 312 | 600 |
2019/08/16 | 305 | 306 | 305 | 306 | 300 |
2019/08/15 | 305 | 306 | 301 | 301 | 10,600 |
2019/08/14 | 308 | 308 | 308 | 308 | 700 |
2019/08/13 | 315 | 315 | 306 | 309 | 9,300 |
2019/08/09 | 310 | 316 | 310 | 314 | 1,700 |
2019/08/08 | 311 | 311 | 305 | 307 | 8,200 |
2019/08/07 | 312 | 312 | 306 | 306 | 8,000 |
2019/08/06 | 308 | 314 | 305 | 310 | 9,000 |
2019/08/05 | 323 | 323 | 315 | 318 | 5,500 |
2019/08/02 | 335 | 335 | 318 | 323 | 7,500 |
2019/08/01 | 335 | 339 | 333 | 339 | 6,000 |
2019/07/31 | 339 | 349 | 336 | 340 | 38,300 |
2019/07/30 | 335 | 348 | 329 | 340 | 76,200 |
2019/07/29 | 335 | 340 | 329 | 331 | 28,000 |
2019/07/26 | 326 | 337 | 320 | 331 | 33,900 |
2019/07/25 | 329 | 350 | 324 | 342 | 37,300 |
2019/07/24 | 324 | 326 | 322 | 325 | 7,200 |
2019/07/23 | 316 | 323 | 316 | 322 | 2,400 |
2019/07/22 | 317 | 317 | 314 | 316 | 1,500 |
2019/07/19 | 312 | 317 | 312 | 317 | 1,100 |
2019/07/18 | 315 | 322 | 312 | 312 | 4,500 |
2019/07/17 | 321 | 323 | 316 | 323 | 1,500 |
2019/07/16 | 331 | 331 | 320 | 320 | 2,200 |
2019/07/12 | 331 | 331 | 327 | 328 | 2,000 |
2019/07/11 | 344 | 344 | 320 | 329 | 10,700 |
2019/07/10 | 331 | 332 | 322 | 328 | 19,300 |
2019/07/09 | 315 | 328 | 315 | 323 | 16,700 |
2019/07/08 | 313 | 316 | 313 | 316 | 2,900 |
2019/07/05 | 317 | 317 | 313 | 316 | 3,700 |
2019/07/04 | 313 | 315 | 311 | 315 | 3,500 |
2019/07/03 | 315 | 318 | 308 | 313 | 20,300 |
2019/07/02 | 306 | 314 | 305 | 314 | 14,800 |
2019/07/01 | 294 | 305 | 292 | 305 | 16,300 |
2019/06/28 | 292 | 297 | 292 | 296 | 1,800 |
2019/06/27 | 294 | 294 | 291 | 292 | 5,100 |
2019/06/26 | 295 | 295 | 285 | 286 | 12,000 |
2019/06/25 | 290 | 291 | 286 | 287 | 5,200 |
2019/06/24 | 289 | 292 | 289 | 292 | 1,500 |
2019/06/21 | 294 | 294 | 287 | 287 | 9,800 |
2019/06/20 | 300 | 300 | 290 | 294 | 9,400 |
2019/06/19 | 303 | 306 | 298 | 298 | 2,600 |
2019/06/18 | 304 | 305 | 298 | 301 | 5,900 |
2019/06/17 | 305 | 309 | 305 | 305 | 3,800 |
2019/06/14 | 304 | 306 | 304 | 306 | 2,100 |
2019/06/13 | 301 | 313 | 301 | 302 | 21,600 |
2019/06/12 | 300 | 308 | 298 | 300 | 19,500 |
2019/06/11 | 296 | 308 | 292 | 308 | 13,100 |
2019/06/10 | 295 | 297 | 285 | 297 | 10,800 |
2019/06/07 | 285 | 289 | 279 | 289 | 3,500 |
2019/06/06 | 290 | 290 | 283 | 285 | 2,200 |
2019/06/05 | 297 | 297 | 278 | 278 | 10,100 |
2019/06/04 | 281 | 286 | 280 | 283 | 3,500 |
2019/06/03 | 282 | 283 | 280 | 280 | 11,800 |
2019/05/31 | 289 | 293 | 287 | 287 | 3,500 |
2019/05/30 | 291 | 297 | 281 | 297 | 6,900 |
2019/05/29 | 291 | 291 | 285 | 287 | 5,100 |
2019/05/28 | 288 | 291 | 284 | 286 | 3,200 |
2019/05/27 | 298 | 298 | 286 | 286 | 11,800 |
2019/05/24 | 289 | 290 | 285 | 290 | 3,100 |
2019/05/23 | 296 | 296 | 289 | 290 | 6,200 |
2019/05/22 | 290 | 295 | 287 | 295 | 15,600 |
2019/05/21 | 296 | 296 | 289 | 289 | 2,300 |
2019/05/20 | 304 | 304 | 296 | 296 | 5,300 |
2019/05/17 | 308 | 309 | 301 | 304 | 4,300 |
2019/05/16 | 311 | 311 | 311 | 311 | 800 |
2019/05/15 | 324 | 324 | 306 | 311 | 7,700 |
2019/05/14 | 284 | 297 | 283 | 292 | 19,700 |
2019/05/13 | 309 | 310 | 300 | 300 | 14,400 |
2019/05/10 | 315 | 323 | 312 | 312 | 8,200 |
2019/05/09 | 321 | 329 | 319 | 329 | 4,100 |
2019/05/08 | 330 | 330 | 318 | 321 | 3,700 |
2019/05/07 | 334 | 347 | 316 | 326 | 19,400 |
2019/04/26 | 333 | 335 | 330 | 332 | 7,500 |
2019/04/25 | 335 | 340 | 335 | 337 | 20,800 |
2019/04/24 | 337 | 337 | 337 | 337 | 300 |
2019/04/23 | 340 | 340 | 326 | 337 | 6,600 |
2019/04/22 | 341 | 341 | 337 | 340 | 3,200 |
2019/04/19 | 336 | 344 | 336 | 338 | 3,300 |
2019/04/18 | 349 | 349 | 327 | 339 | 10,600 |
2019/04/17 | 346 | 349 | 346 | 349 | 4,200 |
2019/04/16 | 340 | 348 | 340 | 346 | 7,500 |
2019/04/15 | 347 | 347 | 347 | 347 | 3,200 |
2019/04/12 | 340 | 341 | 337 | 341 | 5,100 |
2019/04/11 | 342 | 342 | 334 | 339 | 2,400 |
2019/04/10 | 335 | 342 | 335 | 342 | 6,600 |
2019/04/09 | 340 | 340 | 333 | 336 | 4,300 |
2019/04/08 | 346 | 348 | 341 | 341 | 1,700 |
2019/04/05 | 343 | 349 | 343 | 349 | 2,400 |
2019/04/04 | 343 | 350 | 343 | 344 | 5,500 |
2019/04/03 | 354 | 354 | 348 | 349 | 5,300 |
2019/04/02 | 349 | 354 | 347 | 354 | 3,200 |
2019/04/01 | 339 | 349 | 339 | 349 | 3,900 |
2019/03/29 | 341 | 343 | 333 | 338 | 9,700 |
2019/03/28 | 354 | 354 | 341 | 341 | 2,100 |
2019/03/27 | 365 | 365 | 354 | 355 | 11,300 |
2019/03/26 | 355 | 355 | 340 | 352 | 11,400 |
2019/03/25 | 336 | 351 | 333 | 339 | 19,800 |
2019/03/22 | 352 | 352 | 345 | 348 | 6,400 |
2019/03/20 | 351 | 352 | 348 | 350 | 5,600 |
2019/03/19 | 354 | 354 | 345 | 351 | 7,200 |
2019/03/18 | 356 | 356 | 353 | 353 | 5,600 |
2019/03/15 | 356 | 356 | 348 | 354 | 15,700 |
2019/03/14 | 359 | 363 | 354 | 356 | 37,000 |
2019/03/13 | 344 | 354 | 344 | 351 | 7,900 |
2019/03/12 | 341 | 351 | 337 | 351 | 36,600 |
2019/03/11 | 337 | 337 | 328 | 336 | 10,000 |
2019/03/08 | 338 | 338 | 323 | 325 | 9,300 |
2019/03/07 | 344 | 345 | 334 | 341 | 10,700 |
2019/03/06 | 343 | 343 | 340 | 342 | 6,300 |
2019/03/05 | 344 | 344 | 340 | 342 | 2,900 |
2019/03/04 | 344 | 346 | 330 | 344 | 32,300 |
2019/03/01 | 346 | 346 | 338 | 341 | 10,200 |
2019/02/28 | 349 | 354 | 337 | 338 | 23,200 |
2019/02/27 | 352 | 352 | 341 | 346 | 12,800 |
2019/02/26 | 345 | 353 | 340 | 352 | 26,900 |
2019/02/25 | 340 | 342 | 337 | 339 | 8,600 |
2019/02/22 | 345 | 349 | 335 | 337 | 74,000 |
2019/02/21 | 344 | 345 | 342 | 345 | 5,300 |
2019/02/20 | 341 | 345 | 341 | 345 | 1,200 |
2019/02/19 | 350 | 350 | 344 | 345 | 5,400 |
2019/02/18 | 347 | 352 | 346 | 347 | 3,600 |
2019/02/15 | 351 | 351 | 343 | 344 | 5,700 |
2019/02/14 | 352 | 356 | 350 | 350 | 4,400 |
2019/02/13 | 352 | 354 | 350 | 354 | 6,000 |
2019/02/12 | 356 | 356 | 345 | 350 | 7,000 |
2019/02/08 | 359 | 359 | 342 | 350 | 20,700 |
2019/02/07 | 364 | 364 | 358 | 363 | 7,200 |
2019/02/06 | 362 | 362 | 357 | 360 | 2,500 |
2019/02/05 | 360 | 364 | 359 | 362 | 4,900 |
2019/02/04 | 351 | 360 | 351 | 360 | 6,400 |
2019/02/01 | 351 | 356 | 351 | 355 | 5,100 |
2019/01/31 | 363 | 363 | 355 | 355 | 3,800 |
2019/01/30 | 369 | 373 | 365 | 365 | 1,600 |
2019/01/29 | 372 | 373 | 360 | 372 | 5,700 |
2019/01/28 | 372 | 373 | 365 | 373 | 10,500 |
2019/01/25 | 359 | 367 | 359 | 364 | 2,900 |
2019/01/24 | 364 | 364 | 348 | 356 | 4,700 |
2019/01/23 | 373 | 374 | 362 | 365 | 6,500 |
2019/01/22 | 366 | 369 | 365 | 368 | 4,200 |
2019/01/21 | 366 | 368 | 365 | 366 | 8,400 |
2019/01/18 | 361 | 367 | 360 | 366 | 4,900 |
2019/01/17 | 361 | 361 | 356 | 361 | 2,400 |
2019/01/16 | 368 | 371 | 360 | 365 | 16,100 |
2019/01/15 | 359 | 371 | 357 | 369 | 14,800 |
2019/01/11 | 351 | 360 | 351 | 359 | 16,000 |
2019/01/10 | 355 | 360 | 341 | 357 | 23,500 |
2019/01/09 | 340 | 340 | 336 | 339 | 7,500 |
2019/01/08 | 330 | 340 | 330 | 340 | 7,900 |
2019/01/07 | 328 | 331 | 321 | 328 | 10,200 |
2019/01/04 | 296 | 322 | 296 | 316 | 20,100 |