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
2020/12/30 915 918 897 915 30,800
2020/12/29 890 921 883 917 43,500
2020/12/28 895 910 890 890 41,500
2020/12/25 903 909 889 905 32,700
2020/12/24 885 914 880 903 48,900
2020/12/23 873 888 858 879 84,000
2020/12/22 908 908 850 858 159,000
2020/12/21 931 947 916 920 70,300
2020/12/18 942 955 926 940 100,600
2020/12/17 992 996 949 957 128,100
2020/12/16 972 983 945 977 84,900
2020/12/15 984 1,004 956 975 102,000
2020/12/14 951 1,016 950 992 196,900
2020/12/11 962 977 925 936 152,100
2020/12/10 1,035 1,035 951 952 364,900
2020/12/09 998 1,044 986 1,032 236,500
2020/12/08 1,001 1,010 968 980 249,900
2020/12/07 1,063 1,105 975 1,019 516,600
2020/12/04 908 1,018 903 1,003 472,100
2020/12/03 905 905 881 893 56,900
2020/12/02 874 911 874 903 78,400
2020/12/01 867 888 863 873 54,400
2020/11/30 915 915 875 875 63,700
2020/11/27 914 925 887 914 76,500
2020/11/26 875 924 865 921 108,000
2020/11/25 879 885 855 860 56,300
2020/11/24 868 877 853 870 67,400
2020/11/20 837 864 820 853 49,900
2020/11/19 838 853 821 828 48,200
2020/11/18 824 848 815 847 48,900
2020/11/17 850 850 807 832 93,500
2020/11/16 831 856 822 845 70,400
2020/11/13 819 837 803 829 85,200
2020/11/12 840 843 813 817 79,000
2020/11/11 810 847 796 840 84,800
2020/11/10 860 860 812 818 97,400
2020/11/09 857 876 853 859 64,500
2020/11/06 851 866 842 861 56,600
2020/11/05 861 861 836 851 55,500
2020/11/04 830 851 823 850 90,300
2020/11/02 834 842 786 808 150,200
2020/10/30 875 875 805 819 197,000
2020/10/29 895 913 835 841 326,200
2020/10/28 1,010 1,067 890 942 517,400
2020/10/27 1,000 1,021 971 1,003 106,500
2020/10/26 1,038 1,038 1,009 1,029 113,300
2020/10/23 1,022 1,059 995 1,046 179,100
2020/10/22 1,010 1,011 980 1,001 130,100
2020/10/21 1,033 1,044 1,011 1,011 95,700
2020/10/20 1,045 1,052 1,032 1,035 98,300
2020/10/19 1,067 1,081 1,045 1,060 79,700
2020/10/16 1,051 1,071 1,032 1,067 127,700
2020/10/15 1,102 1,106 1,051 1,059 140,200
2020/10/14 1,100 1,110 1,076 1,110 114,600
2020/10/13 1,064 1,104 1,055 1,101 168,200
2020/10/12 1,044 1,074 1,030 1,063 72,700
2020/10/09 1,053 1,063 1,023 1,046 100,900
2020/10/08 1,067 1,085 1,052 1,052 111,500
2020/10/07 1,076 1,083 1,054 1,059 158,800
2020/10/06 1,066 1,108 1,045 1,087 297,900
2020/10/05 1,034 1,052 1,010 1,036 138,500
2020/10/02 1,067 1,084 1,005 1,013 323,700
2020/09/30 1,100 1,112 1,053 1,058 354,300
2020/09/29 1,078 1,118 1,044 1,109 464,300
2020/09/28 1,107 1,170 1,077 1,110 1,280,800
2020/09/25 1,361 1,439 1,360 1,377 318,000
2020/09/24 1,399 1,423 1,345 1,345 422,500
2020/09/23 1,581 1,581 1,362 1,365 701,000
2020/09/18 1,229 1,361 1,202 1,321 778,800
2020/09/17 1,180 1,199 1,136 1,151 124,400
2020/09/16 1,185 1,225 1,162 1,180 154,200
2020/09/15 1,145 1,198 1,143 1,188 196,300
2020/09/14 1,083 1,139 1,083 1,135 146,400
2020/09/11 1,047 1,100 1,035 1,095 158,900
2020/09/10 1,072 1,089 1,041 1,044 125,300
2020/09/09 1,036 1,080 1,023 1,075 141,200
2020/09/08 1,060 1,092 1,030 1,072 134,600
2020/09/07 1,117 1,217 1,044 1,062 353,700
2020/09/04 1,030 1,115 1,020 1,087 303,600
2020/09/03 1,015 1,124 1,015 1,072 656,200
2020/09/02 947 983 946 976 174,100
2020/09/01 917 932 915 927 50,200
2020/08/31 928 950 915 915 87,700
2020/08/28 967 975 899 913 178,300
2020/08/27 980 987 953 975 125,200
2020/08/26 940 987 931 980 234,300
2020/08/25 941 988 918 925 329,700
2020/08/24 899 906 873 881 100,500
2020/08/21 929 929 902 906 77,900
2020/08/20 970 970 910 924 154,700
2020/08/19 965 976 938 955 94,100
2020/08/18 962 982 941 968 107,100
2020/08/17 975 981 941 968 119,300
2020/08/14 936 1,002 925 980 285,400
2020/08/13 911 926 890 913 95,900
2020/08/12 940 940 880 898 177,500
2020/08/11 934 953 900 925 142,700
2020/08/07 976 985 932 941 197,700
2020/08/06 935 1,027 926 991 477,700
2020/08/05 950 961 889 935 227,000
2020/08/04 969 988 918 945 286,800
2020/08/03 943 1,018 922 971 1,025,500
2020/07/31 868 868 868 868 31,500
2020/07/30 694 729 682 718 75,300
2020/07/29 722 735 680 694 96,600
2020/07/28 751 760 715 717 78,200
2020/07/27 756 758 735 750 49,100
2020/07/22 743 762 733 741 45,600
2020/07/21 745 760 734 748 51,400
2020/07/20 728 764 728 753 84,400
2020/07/17 744 755 711 727 87,700
2020/07/16 761 777 739 742 97,100
2020/07/15 755 795 746 771 128,200
2020/07/14 838 869 783 785 155,900
2020/07/13 830 837 788 821 154,400
2020/07/10 839 887 810 810 349,000
2020/07/09 852 876 793 809 370,700
2020/07/08 745 834 743 831 554,900
2020/07/07 695 739 680 734 141,700
2020/07/06 695 713 670 685 56,600
2020/07/03 653 694 653 692 54,300
2020/07/02 690 707 662 662 72,800
2020/07/01 743 744 680 680 95,300
2020/06/30 741 746 672 713 111,200
2020/06/29 662 747 659 714 204,600
2020/06/26 667 671 625 660 84,900
2020/06/25 678 685 651 657 59,000
2020/06/24 703 709 681 682 62,900
2020/06/23 714 718 674 695 110,500
2020/06/22 679 715 673 707 123,100
2020/06/19 649 698 649 687 147,900
2020/06/18 637 652 626 642 47,000
2020/06/17 649 661 613 647 146,300
2020/06/16 580 665 580 665 177,400
2020/06/15 622 623 560 565 119,800
2020/06/12 603 640 589 632 120,900
2020/06/11 659 681 641 643 159,600
2020/06/10 623 650 622 650 81,400
2020/06/09 611 634 600 630 62,200
2020/06/08 632 632 587 611 80,700
2020/06/05 633 634 614 627 51,200
2020/06/04 635 653 624 633 81,600
2020/06/03 636 647 611 615 99,700
2020/06/02 625 650 624 640 109,300
2020/06/01 601 659 601 625 198,000
2020/05/29 620 645 601 601 183,400
2020/05/28 562 626 560 604 189,100
2020/05/27 558 581 555 567 96,000
2020/05/26 547 566 545 558 97,000
2020/05/25 556 565 545 555 107,200
2020/05/22 549 561 544 557 78,000
2020/05/21 549 559 539 559 76,100
2020/05/20 510 560 498 559 287,000
2020/05/19 584 594 550 560 382,900
2020/05/18 577 613 571 604 220,200
2020/05/15 557 610 542 567 375,200
2020/05/14 652 658 564 566 626,500
2020/05/13 675 765 581 622 2,099,600
2020/05/12 665 665 665 665 24,400
2020/05/11 511 565 466 565 218,600
2020/05/08 414 485 402 485 198,700
2020/05/07 416 417 401 405 43,000
2020/05/01 432 432 402 412 110,500
2020/04/30 402 453 401 453 161,100
2020/04/28 388 388 365 373 30,300
2020/04/27 385 388 370 388 31,500
2020/04/24 359 367 348 367 12,300
2020/04/23 346 366 346 361 15,400
2020/04/22 342 354 341 344 15,200
2020/04/21 389 391 343 352 27,100
2020/04/20 351 405 351 373 54,200
2020/04/17 334 352 334 345 26,400
2020/04/16 330 333 325 331 11,400
2020/04/15 335 340 328 332 8,400
2020/04/14 322 331 316 323 11,200
2020/04/13 316 323 306 315 11,800
2020/04/10 323 323 303 310 18,900
2020/04/09 310 313 295 313 15,600
2020/04/08 281 299 281 299 14,000
2020/04/07 275 292 274 276 12,600
2020/04/06 267 275 260 267 10,600
2020/04/03 290 290 261 267 18,100
2020/04/02 284 296 277 282 6,100
2020/04/01 300 300 290 292 9,200
2020/03/31 312 312 297 302 4,400
2020/03/30 308 312 298 305 7,300
2020/03/27 330 334 306 325 18,000
2020/03/26 330 330 295 315 30,500
2020/03/25 319 346 304 338 43,400
2020/03/24 266 296 264 295 26,700
2020/03/23 270 271 256 269 30,100
2020/03/19 287 295 267 272 25,500
2020/03/18 287 300 277 281 28,100
2020/03/17 283 285 255 278 48,400
2020/03/16 292 292 270 275 36,400
2020/03/13 280 282 258 268 41,800
2020/03/12 332 332 305 309 34,200
2020/03/11 367 373 339 339 29,600
2020/03/10 353 354 322 343 61,000
2020/03/09 399 399 347 354 88,900
2020/03/06 424 427 402 403 10,300
2020/03/05 444 444 427 430 12,200
2020/03/04 430 445 429 432 24,300
2020/03/03 460 469 433 433 28,200
2020/03/02 420 465 417 449 35,200
2020/02/28 464 474 418 418 66,700
2020/02/27 486 486 460 472 40,200
2020/02/26 473 480 464 470 36,000
2020/02/25 467 487 467 471 64,600
2020/02/21 511 519 503 503 19,400
2020/02/20 516 518 503 503 19,900
2020/02/19 506 525 506 522 11,500
2020/02/18 510 519 501 508 13,500
2020/02/17 503 510 483 500 47,300
2020/02/14 515 522 500 504 27,000
2020/02/13 528 533 516 525 34,000
2020/02/12 526 545 526 536 27,400
2020/02/10 536 545 527 528 26,100
2020/02/07 553 558 526 530 44,100
2020/02/06 542 571 542 554 46,600
2020/02/05 547 551 532 537 20,000
2020/02/04 542 555 531 542 55,800
2020/02/03 505 539 495 534 56,400
2020/01/31 535 539 515 515 68,200
2020/01/30 542 557 500 504 174,400
2020/01/29 571 589 554 570 67,700
2020/01/28 568 580 556 569 50,900
2020/01/27 593 600 574 574 80,200
2020/01/24 617 624 602 617 45,700
2020/01/23 654 654 612 618 145,600
2020/01/22 625 670 625 664 81,600
2020/01/21 625 633 616 621 47,400
2020/01/20 615 632 614 625 42,400
2020/01/17 656 660 621 625 71,600
2020/01/16 658 681 652 660 55,400
2020/01/15 652 671 643 671 59,300
2020/01/14 639 662 613 652 78,200
2020/01/10 669 674 635 636 122,300
2020/01/09 616 676 610 670 171,500
2020/01/08 638 638 601 608 126,300
2020/01/07 656 672 631 640 138,100
2020/01/06 688 713 658 673 146,500

このページの先頭へ