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
2021/12/30 1,066 1,097 1,061 1,097 40,900
2021/12/29 1,023 1,070 1,023 1,066 35,600
2021/12/28 1,033 1,037 1,015 1,018 63,400
2021/12/27 1,089 1,089 1,032 1,033 47,200
2021/12/24 1,095 1,095 1,067 1,074 46,800
2021/12/23 1,043 1,075 1,030 1,069 38,900
2021/12/22 1,033 1,034 1,014 1,027 24,800
2021/12/21 1,018 1,034 998 1,025 27,800
2021/12/20 1,033 1,033 992 993 41,300
2021/12/17 1,039 1,052 1,024 1,033 33,700
2021/12/16 1,086 1,086 1,052 1,052 28,200
2021/12/15 1,027 1,060 1,027 1,050 26,900
2021/12/14 1,049 1,055 1,021 1,031 43,800
2021/12/13 1,072 1,096 1,053 1,063 36,400
2021/12/10 1,109 1,109 1,064 1,064 68,700
2021/12/09 1,135 1,136 1,102 1,113 53,000
2021/12/08 1,133 1,160 1,111 1,135 163,200
2021/12/07 1,066 1,087 1,053 1,084 70,400
2021/12/06 1,025 1,050 1,022 1,044 76,400
2021/12/03 995 1,031 987 1,027 50,500
2021/12/02 1,018 1,018 984 990 48,000
2021/12/01 990 1,017 971 1,011 71,300
2021/11/30 1,010 1,044 993 993 40,900
2021/11/29 1,002 1,031 998 1,010 56,400
2021/11/26 1,054 1,066 1,021 1,039 55,800
2021/11/25 1,074 1,085 1,053 1,069 32,500
2021/11/24 1,100 1,100 1,061 1,074 63,400
2021/11/22 1,108 1,114 1,077 1,101 46,600
2021/11/19 1,116 1,129 1,105 1,119 35,000
2021/11/18 1,136 1,136 1,102 1,123 53,600
2021/11/17 1,151 1,159 1,125 1,125 37,700
2021/11/16 1,161 1,163 1,134 1,144 50,600
2021/11/15 1,200 1,200 1,163 1,163 41,200
2021/11/12 1,130 1,190 1,128 1,175 64,300
2021/11/11 1,117 1,131 1,105 1,125 59,600
2021/11/10 1,114 1,145 1,102 1,134 51,200
2021/11/09 1,167 1,173 1,112 1,118 94,400
2021/11/08 1,182 1,182 1,140 1,164 87,300
2021/11/05 1,207 1,215 1,167 1,178 99,900
2021/11/04 1,228 1,232 1,195 1,210 58,400
2021/11/02 1,249 1,249 1,211 1,212 51,400
2021/11/01 1,268 1,272 1,238 1,244 68,600
2021/10/29 1,179 1,249 1,175 1,238 167,300
2021/10/28 1,206 1,222 1,157 1,175 242,300
2021/10/27 1,314 1,367 1,208 1,227 597,100
2021/10/26 1,295 1,309 1,287 1,297 58,900
2021/10/25 1,269 1,289 1,251 1,283 64,400
2021/10/22 1,273 1,312 1,251 1,278 122,700
2021/10/21 1,360 1,360 1,289 1,290 162,200
2021/10/20 1,420 1,442 1,354 1,374 151,400
2021/10/19 1,328 1,421 1,316 1,419 177,400
2021/10/18 1,344 1,344 1,295 1,307 56,200
2021/10/15 1,286 1,315 1,263 1,314 102,500
2021/10/14 1,230 1,256 1,222 1,256 63,100
2021/10/13 1,280 1,286 1,231 1,233 129,000
2021/10/12 1,276 1,337 1,270 1,291 196,900
2021/10/11 1,200 1,265 1,182 1,253 136,500
2021/10/08 1,208 1,210 1,166 1,186 93,600
2021/10/07 1,213 1,232 1,192 1,192 55,100
2021/10/06 1,240 1,264 1,210 1,213 56,600
2021/10/05 1,222 1,249 1,210 1,227 99,600
2021/10/04 1,302 1,315 1,243 1,256 92,900
2021/10/01 1,290 1,331 1,279 1,305 66,600
2021/09/30 1,326 1,331 1,285 1,313 99,600
2021/09/29 1,290 1,362 1,279 1,356 95,800
2021/09/28 1,350 1,368 1,315 1,332 116,200
2021/09/27 1,413 1,453 1,368 1,371 201,500
2021/09/24 1,514 1,525 1,460 1,488 91,500
2021/09/22 1,462 1,496 1,445 1,458 70,800
2021/09/21 1,434 1,495 1,416 1,471 88,800
2021/09/17 1,472 1,511 1,460 1,494 79,200
2021/09/16 1,537 1,555 1,465 1,510 148,500
2021/09/15 1,473 1,550 1,456 1,533 153,800
2021/09/14 1,481 1,481 1,445 1,473 84,800
2021/09/13 1,442 1,486 1,424 1,481 114,700
2021/09/10 1,400 1,456 1,392 1,442 124,200
2021/09/09 1,366 1,405 1,352 1,399 108,500
2021/09/08 1,370 1,416 1,365 1,385 81,800
2021/09/07 1,366 1,422 1,349 1,386 164,400
2021/09/06 1,344 1,423 1,328 1,340 249,400
2021/09/03 1,312 1,327 1,282 1,315 77,200
2021/09/02 1,280 1,294 1,245 1,286 77,500
2021/09/01 1,299 1,304 1,269 1,275 105,800
2021/08/31 1,226 1,315 1,226 1,310 230,300
2021/08/30 1,204 1,243 1,204 1,226 67,000
2021/08/27 1,205 1,210 1,175 1,193 59,700
2021/08/26 1,167 1,224 1,167 1,206 92,300
2021/08/25 1,168 1,182 1,153 1,166 77,100
2021/08/24 1,201 1,201 1,161 1,167 89,900
2021/08/23 1,091 1,135 1,091 1,111 30,500
2021/08/20 1,122 1,134 1,079 1,091 121,400
2021/08/19 1,133 1,175 1,120 1,129 72,600
2021/08/18 1,130 1,150 1,101 1,140 90,000
2021/08/17 1,210 1,218 1,133 1,144 119,500
2021/08/16 1,251 1,251 1,205 1,207 71,900
2021/08/13 1,231 1,270 1,225 1,256 100,000
2021/08/12 1,208 1,263 1,208 1,241 143,300
2021/08/11 1,203 1,210 1,173 1,201 92,500
2021/08/10 1,230 1,257 1,199 1,216 147,100
2021/08/06 1,132 1,201 1,120 1,192 180,000
2021/08/05 1,087 1,157 1,082 1,143 110,400
2021/08/04 1,133 1,139 1,080 1,105 92,800
2021/08/03 1,094 1,144 1,075 1,142 103,000
2021/08/02 1,136 1,148 1,096 1,115 180,100
2021/07/30 1,098 1,182 1,090 1,147 446,100
2021/07/29 1,130 1,130 1,077 1,088 525,100
2021/07/28 966 985 946 980 74,700
2021/07/27 961 977 961 966 16,900
2021/07/26 954 971 950 960 26,300
2021/07/21 931 936 918 926 16,800
2021/07/20 926 935 914 916 32,200
2021/07/19 966 978 934 941 64,600
2021/07/16 983 984 965 980 17,700
2021/07/15 989 989 961 978 13,000
2021/07/14 991 999 973 980 15,600
2021/07/13 982 1,013 974 993 44,400
2021/07/12 969 990 960 972 35,100
2021/07/09 914 955 912 954 45,900
2021/07/08 968 975 923 923 42,100
2021/07/07 972 985 965 968 22,000
2021/07/06 965 983 964 978 43,300
2021/07/05 979 1,000 970 973 29,200
2021/07/02 977 989 973 979 14,000
2021/07/01 980 991 962 979 24,200
2021/06/30 993 998 980 995 23,100
2021/06/29 996 998 975 982 18,500
2021/06/28 1,007 1,026 994 997 30,800
2021/06/25 999 1,016 999 1,015 25,400
2021/06/24 1,020 1,033 984 999 101,000
2021/06/23 1,012 1,030 993 1,015 64,700
2021/06/22 963 1,010 950 998 148,000
2021/06/21 919 966 918 948 153,800
2021/06/18 1,020 1,039 921 921 278,900
2021/06/17 1,048 1,053 1,031 1,036 30,600
2021/06/16 1,036 1,050 1,027 1,048 33,100
2021/06/15 1,026 1,037 1,022 1,036 20,000
2021/06/14 1,026 1,029 1,003 1,026 30,400
2021/06/11 1,028 1,043 1,014 1,026 71,800
2021/06/10 1,027 1,045 1,016 1,025 98,300
2021/06/09 996 1,027 981 1,019 114,100
2021/06/08 989 1,023 975 1,001 191,900
2021/06/07 939 975 939 953 112,500
2021/06/04 910 941 909 937 43,000
2021/06/03 915 924 899 910 49,700
2021/06/02 923 933 906 915 50,400
2021/06/01 930 942 920 925 34,200
2021/05/31 948 960 931 933 61,500
2021/05/28 950 964 932 948 120,200
2021/05/27 910 923 903 915 48,600
2021/05/26 893 912 892 909 39,700
2021/05/25 883 899 876 892 58,900
2021/05/24 882 902 879 882 28,000
2021/05/21 879 894 874 890 59,700
2021/05/20 848 885 846 868 102,000
2021/05/19 880 880 846 850 84,100
2021/05/18 871 885 847 873 67,300
2021/05/17 884 900 837 856 111,100
2021/05/14 865 891 859 883 107,600
2021/05/13 850 864 826 842 159,800
2021/05/12 884 932 861 875 419,500
2021/05/11 1,036 1,040 750 861 1,238,700
2021/05/10 1,066 1,066 1,030 1,035 104,900
2021/05/07 1,050 1,071 1,046 1,062 55,100
2021/05/06 1,018 1,053 1,017 1,053 56,500
2021/04/30 1,042 1,043 1,018 1,025 105,000
2021/04/28 1,069 1,069 1,039 1,053 65,800
2021/04/27 1,079 1,079 1,056 1,069 75,900
2021/04/26 1,055 1,083 1,036 1,082 114,600
2021/04/23 1,056 1,056 1,031 1,035 131,400
2021/04/22 1,089 1,090 1,065 1,078 72,200
2021/04/21 1,096 1,100 1,055 1,061 164,400
2021/04/20 1,135 1,138 1,117 1,126 90,100
2021/04/19 1,134 1,158 1,113 1,148 119,500
2021/04/16 1,115 1,141 1,113 1,133 92,000
2021/04/15 1,132 1,133 1,110 1,113 96,100
2021/04/14 1,138 1,143 1,118 1,136 97,100
2021/04/13 1,134 1,169 1,115 1,151 121,400
2021/04/12 1,159 1,171 1,133 1,138 119,900
2021/04/09 1,210 1,210 1,163 1,166 153,600
2021/04/08 1,213 1,226 1,191 1,209 111,000
2021/04/07 1,185 1,229 1,175 1,229 161,000
2021/04/06 1,193 1,207 1,154 1,182 197,400
2021/04/05 1,190 1,225 1,184 1,210 283,900
2021/04/02 1,101 1,161 1,100 1,157 259,900
2021/04/01 1,114 1,115 1,075 1,087 85,100
2021/03/31 1,092 1,110 1,081 1,098 74,100
2021/03/30 1,071 1,097 1,071 1,092 70,900
2021/03/29 1,104 1,122 1,070 1,077 107,700
2021/03/26 1,065 1,106 1,065 1,097 128,800
2021/03/25 1,060 1,063 1,022 1,045 84,100
2021/03/24 1,079 1,095 1,047 1,047 178,700
2021/03/23 1,150 1,155 1,107 1,107 166,800
2021/03/22 1,175 1,190 1,152 1,167 127,400
2021/03/19 1,107 1,179 1,105 1,177 155,300
2021/03/18 1,110 1,124 1,094 1,114 68,100
2021/03/17 1,060 1,112 1,060 1,100 90,100
2021/03/16 1,084 1,091 1,061 1,071 73,000
2021/03/15 1,094 1,096 1,060 1,071 73,100
2021/03/12 1,051 1,075 1,051 1,075 79,200
2021/03/11 1,025 1,054 1,023 1,054 81,400
2021/03/10 1,028 1,039 1,019 1,022 48,000
2021/03/09 996 1,027 982 1,023 81,600
2021/03/08 1,003 1,031 990 997 122,400
2021/03/05 968 974 950 967 111,400
2021/03/04 960 1,007 953 983 159,500
2021/03/03 987 990 960 966 91,300
2021/03/02 1,005 1,015 978 987 124,100
2021/03/01 981 1,003 959 1,000 149,200
2021/02/26 968 1,007 967 979 171,400
2021/02/25 1,026 1,042 995 1,005 231,400
2021/02/24 1,055 1,068 1,013 1,013 253,400
2021/02/22 1,064 1,107 1,061 1,085 198,200
2021/02/19 1,076 1,099 1,040 1,049 191,700
2021/02/18 1,152 1,159 1,080 1,082 288,800
2021/02/17 1,175 1,200 1,161 1,163 151,400
2021/02/16 1,191 1,202 1,138 1,184 375,200
2021/02/15 1,257 1,285 1,214 1,229 262,000
2021/02/12 1,265 1,267 1,211 1,257 318,400
2021/02/10 1,186 1,278 1,186 1,270 604,100
2021/02/09 1,095 1,190 1,085 1,178 633,500
2021/02/08 1,137 1,140 1,077 1,081 430,000
2021/02/05 1,076 1,080 1,041 1,053 261,800
2021/02/04 1,063 1,124 1,056 1,073 382,500
2021/02/03 1,075 1,075 1,031 1,033 153,900
2021/02/02 1,085 1,094 1,039 1,062 183,200
2021/02/01 1,044 1,112 1,021 1,066 569,600
2021/01/29 1,002 1,005 931 999 99,300
2021/01/28 980 999 962 980 65,600
2021/01/27 1,016 1,016 1,000 1,011 38,100
2021/01/26 1,021 1,022 997 1,000 58,600
2021/01/25 1,032 1,047 1,022 1,030 44,700
2021/01/22 1,003 1,034 1,000 1,031 67,800
2021/01/21 1,010 1,029 1,000 1,013 53,600
2021/01/20 1,008 1,018 1,000 1,013 42,600
2021/01/19 1,013 1,032 1,002 1,007 71,900
2021/01/18 1,006 1,032 999 1,027 99,300
2021/01/15 986 1,021 986 991 80,300
2021/01/14 1,025 1,035 975 980 113,400
2021/01/13 1,023 1,039 1,005 1,022 108,000
2021/01/12 953 1,020 953 1,019 230,900
2021/01/08 923 967 923 964 90,000
2021/01/07 941 943 915 915 39,300
2021/01/06 920 943 918 929 53,700
2021/01/05 896 925 894 913 28,500
2021/01/04 935 935 878 904 39,400

このページの先頭へ