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 |
---|---|---|---|---|---|
2022/12/30 | 542 | 544 | 534 | 537 | 10,200 |
2022/12/29 | 521 | 534 | 515 | 534 | 10,700 |
2022/12/28 | 523 | 530 | 515 | 516 | 51,000 |
2022/12/27 | 522 | 532 | 518 | 530 | 33,000 |
2022/12/26 | 521 | 523 | 515 | 515 | 31,400 |
2022/12/23 | 545 | 546 | 528 | 529 | 26,600 |
2022/12/22 | 566 | 566 | 550 | 550 | 17,000 |
2022/12/21 | 574 | 577 | 568 | 570 | 12,700 |
2022/12/20 | 581 | 582 | 565 | 577 | 29,700 |
2022/12/19 | 580 | 585 | 575 | 581 | 17,700 |
2022/12/16 | 588 | 595 | 585 | 585 | 21,400 |
2022/12/15 | 599 | 599 | 595 | 599 | 9,600 |
2022/12/14 | 596 | 600 | 595 | 597 | 21,500 |
2022/12/13 | 600 | 600 | 595 | 599 | 11,400 |
2022/12/12 | 600 | 605 | 596 | 596 | 73,600 |
2022/12/09 | 593 | 598 | 586 | 598 | 14,700 |
2022/12/08 | 599 | 600 | 591 | 594 | 21,000 |
2022/12/07 | 594 | 600 | 586 | 590 | 15,900 |
2022/12/06 | 600 | 604 | 597 | 600 | 12,400 |
2022/12/05 | 607 | 611 | 590 | 600 | 34,600 |
2022/12/02 | 605 | 610 | 596 | 604 | 16,400 |
2022/12/01 | 616 | 616 | 604 | 607 | 15,800 |
2022/11/30 | 585 | 616 | 581 | 616 | 34,100 |
2022/11/29 | 578 | 590 | 570 | 588 | 24,200 |
2022/11/28 | 593 | 593 | 579 | 579 | 13,300 |
2022/11/25 | 586 | 590 | 576 | 583 | 24,100 |
2022/11/24 | 589 | 591 | 571 | 586 | 18,100 |
2022/11/22 | 585 | 588 | 581 | 581 | 8,400 |
2022/11/21 | 579 | 585 | 577 | 585 | 12,900 |
2022/11/18 | 566 | 581 | 566 | 581 | 11,300 |
2022/11/17 | 566 | 568 | 561 | 566 | 9,200 |
2022/11/16 | 563 | 563 | 556 | 561 | 14,100 |
2022/11/15 | 555 | 570 | 553 | 560 | 17,800 |
2022/11/14 | 556 | 557 | 552 | 552 | 8,200 |
2022/11/11 | 555 | 566 | 548 | 548 | 22,000 |
2022/11/10 | 556 | 556 | 546 | 549 | 8,300 |
2022/11/09 | 550 | 556 | 547 | 554 | 6,300 |
2022/11/08 | 547 | 557 | 544 | 547 | 5,800 |
2022/11/07 | 555 | 559 | 545 | 546 | 13,900 |
2022/11/04 | 553 | 558 | 551 | 555 | 7,700 |
2022/11/02 | 557 | 559 | 551 | 553 | 10,700 |
2022/11/01 | 564 | 566 | 552 | 557 | 9,800 |
2022/10/31 | 572 | 574 | 559 | 564 | 9,700 |
2022/10/28 | 547 | 586 | 541 | 571 | 71,300 |
2022/10/27 | 548 | 554 | 548 | 554 | 7,400 |
2022/10/26 | 543 | 549 | 539 | 549 | 9,700 |
2022/10/25 | 540 | 548 | 538 | 541 | 9,400 |
2022/10/24 | 538 | 543 | 537 | 537 | 9,500 |
2022/10/21 | 535 | 536 | 535 | 535 | 1,400 |
2022/10/20 | 535 | 538 | 531 | 534 | 12,200 |
2022/10/19 | 545 | 545 | 539 | 539 | 10,000 |
2022/10/18 | 544 | 545 | 542 | 542 | 2,200 |
2022/10/17 | 542 | 545 | 539 | 541 | 4,900 |
2022/10/14 | 547 | 549 | 541 | 542 | 4,800 |
2022/10/13 | 545 | 545 | 541 | 541 | 1,000 |
2022/10/12 | 550 | 555 | 542 | 545 | 5,900 |
2022/10/11 | 559 | 559 | 545 | 552 | 5,000 |
2022/10/07 | 559 | 562 | 548 | 562 | 8,700 |
2022/10/06 | 558 | 565 | 555 | 562 | 8,300 |
2022/10/05 | 553 | 561 | 553 | 557 | 3,200 |
2022/10/04 | 563 | 566 | 550 | 551 | 6,400 |
2022/10/03 | 545 | 557 | 537 | 543 | 7,600 |
2022/09/30 | 556 | 556 | 542 | 545 | 13,700 |
2022/09/29 | 579 | 579 | 551 | 556 | 8,100 |
2022/09/28 | 564 | 566 | 546 | 555 | 13,600 |
2022/09/27 | 565 | 566 | 556 | 562 | 6,100 |
2022/09/26 | 574 | 574 | 550 | 560 | 26,700 |
2022/09/22 | 572 | 586 | 572 | 575 | 20,900 |
2022/09/21 | 577 | 590 | 572 | 581 | 6,300 |
2022/09/20 | 588 | 592 | 574 | 578 | 11,800 |
2022/09/16 | 592 | 592 | 585 | 587 | 11,600 |
2022/09/15 | 593 | 594 | 591 | 592 | 2,200 |
2022/09/14 | 596 | 601 | 590 | 590 | 10,800 |
2022/09/13 | 603 | 607 | 603 | 604 | 8,300 |
2022/09/12 | 592 | 605 | 587 | 602 | 20,200 |
2022/09/09 | 581 | 591 | 580 | 591 | 7,500 |
2022/09/08 | 574 | 583 | 573 | 576 | 26,100 |
2022/09/07 | 579 | 583 | 577 | 579 | 9,800 |
2022/09/06 | 583 | 586 | 576 | 583 | 18,000 |
2022/09/05 | 593 | 593 | 581 | 582 | 25,700 |
2022/09/02 | 601 | 601 | 590 | 593 | 27,700 |
2022/09/01 | 603 | 603 | 597 | 601 | 16,600 |
2022/08/31 | 604 | 606 | 601 | 604 | 4,300 |
2022/08/30 | 610 | 610 | 602 | 604 | 7,800 |
2022/08/29 | 608 | 609 | 600 | 608 | 12,700 |
2022/08/26 | 613 | 617 | 612 | 615 | 16,800 |
2022/08/25 | 609 | 612 | 605 | 612 | 6,500 |
2022/08/24 | 602 | 609 | 602 | 609 | 4,600 |
2022/08/23 | 607 | 607 | 599 | 605 | 9,400 |
2022/08/22 | 606 | 608 | 600 | 607 | 24,400 |
2022/08/19 | 610 | 614 | 609 | 613 | 7,500 |
2022/08/18 | 610 | 615 | 610 | 613 | 12,800 |
2022/08/17 | 609 | 615 | 609 | 612 | 15,000 |
2022/08/16 | 610 | 614 | 607 | 607 | 9,900 |
2022/08/15 | 610 | 616 | 608 | 616 | 32,800 |
2022/08/12 | 610 | 616 | 608 | 609 | 12,000 |
2022/08/10 | 615 | 615 | 608 | 612 | 5,700 |
2022/08/09 | 613 | 616 | 612 | 616 | 9,000 |
2022/08/08 | 606 | 612 | 605 | 610 | 8,200 |
2022/08/05 | 602 | 606 | 600 | 604 | 14,700 |
2022/08/04 | 607 | 607 | 602 | 602 | 7,900 |
2022/08/03 | 612 | 613 | 603 | 604 | 12,100 |
2022/08/02 | 612 | 614 | 608 | 612 | 13,200 |
2022/08/01 | 614 | 618 | 610 | 614 | 14,700 |
2022/07/29 | 629 | 629 | 610 | 610 | 34,800 |
2022/07/28 | 628 | 638 | 622 | 627 | 102,900 |
2022/07/27 | 669 | 680 | 662 | 675 | 34,500 |
2022/07/26 | 657 | 659 | 647 | 659 | 12,600 |
2022/07/25 | 654 | 665 | 653 | 660 | 10,100 |
2022/07/22 | 667 | 667 | 657 | 657 | 5,800 |
2022/07/21 | 655 | 663 | 651 | 661 | 7,300 |
2022/07/20 | 652 | 665 | 651 | 655 | 11,000 |
2022/07/19 | 637 | 670 | 637 | 651 | 6,000 |
2022/07/15 | 649 | 651 | 638 | 646 | 9,400 |
2022/07/14 | 653 | 653 | 643 | 649 | 5,600 |
2022/07/13 | 650 | 650 | 635 | 646 | 10,600 |
2022/07/12 | 669 | 669 | 635 | 641 | 19,100 |
2022/07/11 | 672 | 672 | 659 | 662 | 17,600 |
2022/07/08 | 638 | 654 | 638 | 653 | 20,000 |
2022/07/07 | 616 | 630 | 616 | 630 | 15,600 |
2022/07/06 | 611 | 618 | 611 | 615 | 2,500 |
2022/07/05 | 608 | 624 | 605 | 619 | 16,400 |
2022/07/04 | 612 | 619 | 607 | 612 | 6,300 |
2022/07/01 | 622 | 631 | 605 | 612 | 15,300 |
2022/06/30 | 642 | 652 | 623 | 623 | 24,500 |
2022/06/29 | 641 | 655 | 641 | 646 | 9,600 |
2022/06/28 | 650 | 657 | 644 | 654 | 8,600 |
2022/06/27 | 651 | 651 | 641 | 647 | 11,400 |
2022/06/24 | 618 | 641 | 618 | 641 | 16,700 |
2022/06/23 | 623 | 624 | 616 | 620 | 6,300 |
2022/06/22 | 632 | 632 | 618 | 622 | 7,300 |
2022/06/21 | 612 | 635 | 612 | 628 | 15,600 |
2022/06/20 | 641 | 647 | 601 | 612 | 38,500 |
2022/06/17 | 650 | 654 | 635 | 637 | 41,400 |
2022/06/16 | 688 | 690 | 667 | 669 | 21,000 |
2022/06/15 | 681 | 683 | 671 | 681 | 10,900 |
2022/06/14 | 678 | 680 | 666 | 672 | 35,900 |
2022/06/13 | 718 | 719 | 684 | 688 | 65,300 |
2022/06/10 | 738 | 743 | 729 | 736 | 17,800 |
2022/06/09 | 726 | 743 | 723 | 742 | 13,600 |
2022/06/08 | 727 | 738 | 727 | 733 | 7,000 |
2022/06/07 | 715 | 735 | 706 | 727 | 31,000 |
2022/06/06 | 718 | 718 | 696 | 712 | 17,600 |
2022/06/03 | 720 | 721 | 714 | 715 | 5,600 |
2022/06/02 | 724 | 724 | 711 | 713 | 9,500 |
2022/06/01 | 722 | 730 | 720 | 724 | 7,700 |
2022/05/31 | 728 | 732 | 722 | 726 | 5,600 |
2022/05/30 | 711 | 731 | 707 | 728 | 20,500 |
2022/05/27 | 707 | 707 | 698 | 703 | 10,100 |
2022/05/26 | 692 | 701 | 690 | 701 | 11,800 |
2022/05/25 | 702 | 704 | 686 | 690 | 18,200 |
2022/05/24 | 722 | 726 | 694 | 702 | 41,700 |
2022/05/23 | 710 | 727 | 710 | 727 | 35,800 |
2022/05/20 | 709 | 719 | 709 | 711 | 13,400 |
2022/05/19 | 715 | 716 | 686 | 701 | 53,200 |
2022/05/18 | 710 | 736 | 702 | 736 | 41,900 |
2022/05/17 | 699 | 701 | 683 | 695 | 21,200 |
2022/05/16 | 697 | 709 | 690 | 700 | 30,800 |
2022/05/13 | 685 | 711 | 684 | 695 | 40,000 |
2022/05/12 | 717 | 717 | 681 | 681 | 47,400 |
2022/05/11 | 744 | 744 | 711 | 716 | 52,200 |
2022/05/10 | 776 | 776 | 740 | 749 | 92,700 |
2022/05/09 | 786 | 795 | 774 | 780 | 23,700 |
2022/05/06 | 788 | 795 | 778 | 792 | 10,500 |
2022/05/02 | 769 | 786 | 767 | 777 | 19,900 |
2022/04/28 | 765 | 789 | 765 | 789 | 16,900 |
2022/04/27 | 769 | 778 | 767 | 771 | 21,700 |
2022/04/26 | 772 | 790 | 762 | 790 | 33,000 |
2022/04/25 | 763 | 766 | 755 | 761 | 21,900 |
2022/04/22 | 791 | 795 | 771 | 777 | 23,100 |
2022/04/21 | 793 | 812 | 783 | 806 | 32,100 |
2022/04/20 | 796 | 799 | 786 | 793 | 18,500 |
2022/04/19 | 788 | 788 | 780 | 786 | 18,100 |
2022/04/18 | 788 | 788 | 772 | 786 | 21,100 |
2022/04/15 | 797 | 806 | 789 | 794 | 19,400 |
2022/04/14 | 803 | 817 | 795 | 811 | 22,100 |
2022/04/13 | 786 | 813 | 786 | 798 | 24,400 |
2022/04/12 | 797 | 802 | 780 | 785 | 15,800 |
2022/04/11 | 830 | 830 | 803 | 803 | 14,700 |
2022/04/08 | 825 | 837 | 820 | 837 | 11,000 |
2022/04/07 | 832 | 832 | 816 | 818 | 18,900 |
2022/04/06 | 858 | 858 | 837 | 838 | 32,600 |
2022/04/05 | 854 | 875 | 850 | 871 | 32,700 |
2022/04/04 | 850 | 858 | 844 | 853 | 10,900 |
2022/04/01 | 853 | 862 | 830 | 858 | 28,700 |
2022/03/31 | 875 | 879 | 860 | 861 | 16,400 |
2022/03/30 | 865 | 880 | 841 | 875 | 42,100 |
2022/03/29 | 869 | 878 | 856 | 856 | 15,600 |
2022/03/28 | 876 | 876 | 856 | 865 | 34,700 |
2022/03/25 | 857 | 864 | 843 | 863 | 16,400 |
2022/03/24 | 831 | 856 | 827 | 852 | 24,700 |
2022/03/23 | 846 | 856 | 839 | 846 | 23,700 |
2022/03/22 | 841 | 860 | 830 | 849 | 31,500 |
2022/03/18 | 823 | 852 | 814 | 835 | 26,700 |
2022/03/17 | 809 | 842 | 809 | 823 | 23,300 |
2022/03/16 | 783 | 799 | 769 | 794 | 24,100 |
2022/03/15 | 771 | 777 | 765 | 768 | 11,400 |
2022/03/14 | 766 | 783 | 766 | 778 | 15,600 |
2022/03/11 | 759 | 763 | 738 | 757 | 13,800 |
2022/03/10 | 768 | 780 | 765 | 768 | 14,900 |
2022/03/09 | 730 | 768 | 730 | 746 | 44,200 |
2022/03/08 | 749 | 777 | 736 | 736 | 44,900 |
2022/03/07 | 786 | 790 | 756 | 766 | 52,600 |
2022/03/04 | 838 | 838 | 803 | 811 | 27,300 |
2022/03/03 | 838 | 860 | 838 | 840 | 25,300 |
2022/03/02 | 821 | 837 | 821 | 823 | 13,400 |
2022/03/01 | 828 | 854 | 828 | 844 | 19,300 |
2022/02/28 | 825 | 841 | 813 | 825 | 37,100 |
2022/02/25 | 791 | 820 | 780 | 820 | 18,600 |
2022/02/24 | 784 | 795 | 767 | 776 | 51,800 |
2022/02/22 | 810 | 818 | 791 | 798 | 24,000 |
2022/02/21 | 832 | 832 | 802 | 828 | 18,100 |
2022/02/18 | 826 | 849 | 823 | 835 | 18,600 |
2022/02/17 | 855 | 855 | 835 | 841 | 33,900 |
2022/02/16 | 868 | 872 | 847 | 853 | 45,400 |
2022/02/15 | 871 | 878 | 845 | 853 | 42,500 |
2022/02/14 | 886 | 890 | 870 | 876 | 41,800 |
2022/02/10 | 921 | 929 | 904 | 910 | 26,800 |
2022/02/09 | 888 | 915 | 888 | 915 | 43,300 |
2022/02/08 | 920 | 920 | 882 | 883 | 61,000 |
2022/02/07 | 925 | 930 | 916 | 919 | 17,200 |
2022/02/04 | 907 | 936 | 907 | 932 | 30,600 |
2022/02/03 | 928 | 935 | 913 | 918 | 39,200 |
2022/02/02 | 896 | 938 | 896 | 937 | 30,600 |
2022/02/01 | 918 | 950 | 887 | 893 | 63,200 |
2022/01/31 | 911 | 934 | 892 | 909 | 121,000 |
2022/01/28 | 887 | 940 | 857 | 939 | 93,700 |
2022/01/27 | 953 | 957 | 882 | 886 | 62,700 |
2022/01/26 | 922 | 947 | 900 | 938 | 42,100 |
2022/01/25 | 979 | 983 | 917 | 920 | 54,100 |
2022/01/24 | 951 | 989 | 946 | 985 | 22,100 |
2022/01/21 | 952 | 970 | 945 | 966 | 36,100 |
2022/01/20 | 951 | 989 | 945 | 976 | 44,300 |
2022/01/19 | 991 | 1,000 | 942 | 950 | 83,600 |
2022/01/18 | 1,030 | 1,038 | 1,001 | 1,009 | 28,600 |
2022/01/17 | 1,037 | 1,052 | 1,025 | 1,026 | 18,200 |
2022/01/14 | 1,045 | 1,050 | 1,024 | 1,047 | 21,400 |
2022/01/13 | 1,066 | 1,066 | 1,035 | 1,054 | 16,200 |
2022/01/12 | 1,036 | 1,060 | 1,036 | 1,045 | 24,700 |
2022/01/11 | 1,034 | 1,042 | 1,025 | 1,040 | 21,400 |
2022/01/07 | 1,049 | 1,069 | 1,023 | 1,041 | 30,700 |
2022/01/06 | 1,047 | 1,075 | 1,034 | 1,041 | 35,500 |
2022/01/05 | 1,101 | 1,101 | 1,065 | 1,075 | 34,800 |
2022/01/04 | 1,109 | 1,115 | 1,078 | 1,107 | 62,200 |