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 |
---|---|---|---|---|---|
2023/12/29 | 607 | 619 | 607 | 615 | 8,200 |
2023/12/28 | 606 | 611 | 606 | 608 | 3,500 |
2023/12/27 | 607 | 614 | 604 | 614 | 11,200 |
2023/12/26 | 608 | 608 | 601 | 608 | 10,000 |
2023/12/25 | 605 | 610 | 603 | 608 | 8,700 |
2023/12/22 | 610 | 610 | 605 | 607 | 4,800 |
2023/12/21 | 610 | 612 | 605 | 605 | 6,000 |
2023/12/20 | 612 | 619 | 610 | 614 | 7,900 |
2023/12/19 | 615 | 616 | 608 | 615 | 8,600 |
2023/12/18 | 611 | 623 | 611 | 615 | 3,800 |
2023/12/15 | 612 | 618 | 606 | 618 | 5,200 |
2023/12/14 | 614 | 614 | 612 | 612 | 500 |
2023/12/13 | 620 | 620 | 611 | 612 | 4,800 |
2023/12/12 | 635 | 635 | 620 | 621 | 9,000 |
2023/12/11 | 615 | 646 | 613 | 640 | 31,800 |
2023/12/08 | 617 | 617 | 604 | 612 | 7,800 |
2023/12/07 | 612 | 616 | 600 | 614 | 14,600 |
2023/12/06 | 605 | 613 | 605 | 611 | 4,800 |
2023/12/05 | 604 | 612 | 604 | 605 | 8,400 |
2023/12/04 | 611 | 615 | 608 | 614 | 8,100 |
2023/12/01 | 608 | 612 | 602 | 604 | 4,100 |
2023/11/30 | 603 | 613 | 603 | 609 | 7,100 |
2023/11/29 | 608 | 614 | 607 | 610 | 12,800 |
2023/11/28 | 612 | 615 | 603 | 608 | 4,500 |
2023/11/27 | 614 | 616 | 606 | 610 | 11,000 |
2023/11/24 | 604 | 613 | 604 | 612 | 12,100 |
2023/11/22 | 606 | 611 | 603 | 604 | 8,700 |
2023/11/21 | 604 | 611 | 604 | 607 | 4,500 |
2023/11/20 | 610 | 612 | 600 | 609 | 16,000 |
2023/11/17 | 607 | 608 | 606 | 608 | 4,000 |
2023/11/16 | 609 | 610 | 606 | 609 | 4,200 |
2023/11/15 | 614 | 622 | 611 | 611 | 6,300 |
2023/11/14 | 615 | 617 | 612 | 612 | 4,100 |
2023/11/13 | 613 | 616 | 613 | 615 | 1,500 |
2023/11/10 | 617 | 621 | 613 | 617 | 4,500 |
2023/11/09 | 613 | 616 | 607 | 616 | 2,800 |
2023/11/08 | 611 | 615 | 607 | 607 | 800 |
2023/11/07 | 610 | 617 | 605 | 605 | 4,700 |
2023/11/06 | 620 | 620 | 611 | 613 | 3,000 |
2023/11/02 | 611 | 611 | 605 | 610 | 2,800 |
2023/11/01 | 617 | 617 | 608 | 608 | 1,700 |
2023/10/31 | 616 | 617 | 602 | 617 | 5,200 |
2023/10/30 | 606 | 615 | 601 | 615 | 32,100 |
2023/10/27 | 617 | 668 | 611 | 646 | 84,600 |
2023/10/26 | 614 | 616 | 610 | 615 | 5,500 |
2023/10/25 | 618 | 618 | 615 | 617 | 3,800 |
2023/10/24 | 608 | 614 | 604 | 614 | 5,100 |
2023/10/23 | 608 | 614 | 600 | 611 | 8,400 |
2023/10/20 | 608 | 615 | 608 | 614 | 4,600 |
2023/10/19 | 604 | 617 | 604 | 608 | 13,400 |
2023/10/18 | 620 | 620 | 614 | 614 | 1,200 |
2023/10/17 | 612 | 621 | 612 | 618 | 6,600 |
2023/10/16 | 606 | 621 | 601 | 611 | 9,000 |
2023/10/13 | 598 | 623 | 598 | 614 | 16,300 |
2023/10/12 | 606 | 613 | 588 | 608 | 15,400 |
2023/10/11 | 610 | 615 | 603 | 607 | 3,700 |
2023/10/10 | 620 | 620 | 596 | 610 | 13,000 |
2023/10/06 | 583 | 630 | 583 | 605 | 50,300 |
2023/10/05 | 559 | 581 | 559 | 580 | 8,800 |
2023/10/04 | 561 | 567 | 556 | 557 | 6,000 |
2023/10/03 | 571 | 574 | 566 | 570 | 9,500 |
2023/10/02 | 580 | 588 | 576 | 576 | 7,400 |
2023/09/29 | 586 | 589 | 580 | 588 | 9,300 |
2023/09/28 | 585 | 589 | 578 | 587 | 12,000 |
2023/09/27 | 580 | 589 | 565 | 582 | 62,600 |
2023/09/26 | 614 | 614 | 596 | 609 | 4,200 |
2023/09/25 | 602 | 611 | 601 | 611 | 4,500 |
2023/09/22 | 599 | 606 | 590 | 605 | 9,000 |
2023/09/21 | 615 | 616 | 606 | 606 | 5,500 |
2023/09/20 | 611 | 614 | 607 | 613 | 3,400 |
2023/09/19 | 604 | 612 | 604 | 612 | 7,300 |
2023/09/15 | 607 | 609 | 600 | 609 | 7,500 |
2023/09/14 | 605 | 608 | 601 | 604 | 5,800 |
2023/09/13 | 608 | 608 | 605 | 606 | 400 |
2023/09/12 | 594 | 610 | 594 | 610 | 9,700 |
2023/09/11 | 607 | 607 | 586 | 592 | 8,300 |
2023/09/08 | 592 | 597 | 591 | 597 | 5,800 |
2023/09/07 | 609 | 612 | 599 | 601 | 15,800 |
2023/09/06 | 612 | 613 | 605 | 609 | 5,300 |
2023/09/05 | 598 | 613 | 598 | 609 | 27,500 |
2023/09/04 | 599 | 603 | 596 | 597 | 6,400 |
2023/09/01 | 597 | 599 | 581 | 598 | 28,400 |
2023/08/31 | 600 | 609 | 596 | 598 | 20,300 |
2023/08/30 | 586 | 605 | 578 | 604 | 21,100 |
2023/08/29 | 597 | 600 | 580 | 591 | 16,900 |
2023/08/28 | 585 | 597 | 577 | 589 | 35,100 |
2023/08/25 | 564 | 580 | 564 | 580 | 21,900 |
2023/08/24 | 572 | 572 | 562 | 567 | 5,800 |
2023/08/23 | 554 | 575 | 553 | 571 | 17,800 |
2023/08/22 | 566 | 566 | 554 | 560 | 5,800 |
2023/08/21 | 549 | 560 | 542 | 558 | 20,800 |
2023/08/18 | 530 | 550 | 528 | 550 | 20,800 |
2023/08/17 | 528 | 530 | 519 | 530 | 22,400 |
2023/08/16 | 549 | 549 | 533 | 534 | 16,400 |
2023/08/15 | 546 | 546 | 540 | 543 | 9,000 |
2023/08/14 | 550 | 553 | 545 | 546 | 70,800 |
2023/08/10 | 557 | 557 | 549 | 552 | 15,500 |
2023/08/09 | 557 | 559 | 550 | 557 | 14,400 |
2023/08/08 | 551 | 557 | 551 | 553 | 10,300 |
2023/08/07 | 550 | 557 | 549 | 554 | 13,600 |
2023/08/04 | 547 | 555 | 547 | 555 | 17,700 |
2023/08/03 | 552 | 554 | 544 | 551 | 12,800 |
2023/08/02 | 563 | 563 | 548 | 551 | 45,900 |
2023/08/01 | 570 | 575 | 555 | 563 | 41,700 |
2023/07/31 | 586 | 588 | 570 | 575 | 15,000 |
2023/07/28 | 592 | 592 | 581 | 586 | 7,900 |
2023/07/27 | 570 | 592 | 567 | 589 | 49,100 |
2023/07/26 | 585 | 585 | 567 | 569 | 24,300 |
2023/07/25 | 584 | 584 | 572 | 580 | 13,200 |
2023/07/24 | 582 | 585 | 578 | 583 | 4,400 |
2023/07/21 | 583 | 593 | 578 | 582 | 8,500 |
2023/07/20 | 575 | 584 | 571 | 578 | 10,400 |
2023/07/19 | 563 | 585 | 563 | 585 | 19,400 |
2023/07/18 | 560 | 564 | 558 | 563 | 11,800 |
2023/07/14 | 563 | 563 | 559 | 559 | 19,000 |
2023/07/13 | 567 | 567 | 560 | 563 | 7,500 |
2023/07/12 | 580 | 580 | 560 | 561 | 23,200 |
2023/07/11 | 579 | 588 | 573 | 579 | 21,500 |
2023/07/10 | 574 | 581 | 569 | 574 | 15,900 |
2023/07/07 | 565 | 576 | 565 | 574 | 14,700 |
2023/07/06 | 583 | 585 | 558 | 571 | 40,000 |
2023/07/05 | 602 | 602 | 580 | 590 | 39,300 |
2023/07/04 | 604 | 604 | 596 | 602 | 13,400 |
2023/07/03 | 600 | 609 | 588 | 605 | 58,700 |
2023/06/30 | 570 | 590 | 560 | 585 | 65,600 |
2023/06/29 | 569 | 574 | 559 | 560 | 29,400 |
2023/06/28 | 563 | 564 | 552 | 559 | 25,600 |
2023/06/27 | 575 | 581 | 543 | 559 | 87,800 |
2023/06/26 | 562 | 620 | 554 | 585 | 317,300 |
2023/06/23 | 548 | 549 | 537 | 549 | 41,000 |
2023/06/22 | 548 | 555 | 544 | 548 | 33,500 |
2023/06/21 | 535 | 554 | 535 | 552 | 42,300 |
2023/06/20 | 532 | 538 | 532 | 536 | 15,800 |
2023/06/19 | 532 | 539 | 528 | 533 | 30,800 |
2023/06/16 | 526 | 536 | 525 | 533 | 15,200 |
2023/06/15 | 526 | 531 | 524 | 528 | 14,500 |
2023/06/14 | 531 | 533 | 526 | 528 | 20,600 |
2023/06/13 | 531 | 534 | 526 | 531 | 20,800 |
2023/06/12 | 526 | 535 | 526 | 529 | 26,200 |
2023/06/09 | 520 | 526 | 516 | 526 | 6,400 |
2023/06/08 | 520 | 520 | 514 | 519 | 16,600 |
2023/06/07 | 523 | 527 | 520 | 520 | 6,500 |
2023/06/06 | 523 | 529 | 520 | 523 | 16,300 |
2023/06/05 | 520 | 526 | 520 | 523 | 16,200 |
2023/06/02 | 511 | 520 | 511 | 516 | 7,600 |
2023/06/01 | 515 | 518 | 511 | 513 | 16,100 |
2023/05/31 | 525 | 525 | 512 | 515 | 23,300 |
2023/05/30 | 521 | 530 | 517 | 524 | 25,000 |
2023/05/29 | 530 | 530 | 516 | 518 | 43,500 |
2023/05/26 | 515 | 536 | 512 | 520 | 79,300 |
2023/05/25 | 499 | 518 | 498 | 512 | 40,000 |
2023/05/24 | 504 | 505 | 496 | 499 | 36,700 |
2023/05/23 | 503 | 508 | 499 | 505 | 33,500 |
2023/05/22 | 499 | 501 | 494 | 500 | 54,700 |
2023/05/19 | 496 | 502 | 495 | 496 | 66,800 |
2023/05/18 | 504 | 507 | 497 | 499 | 36,300 |
2023/05/17 | 520 | 520 | 497 | 504 | 88,000 |
2023/05/16 | 515 | 521 | 510 | 518 | 70,000 |
2023/05/15 | 519 | 524 | 509 | 519 | 138,100 |
2023/05/12 | 525 | 527 | 516 | 520 | 96,000 |
2023/05/11 | 528 | 538 | 523 | 524 | 267,800 |
2023/05/10 | 622 | 622 | 607 | 618 | 47,300 |
2023/05/09 | 620 | 620 | 612 | 618 | 9,700 |
2023/05/08 | 607 | 618 | 607 | 610 | 12,100 |
2023/05/02 | 604 | 610 | 603 | 607 | 10,600 |
2023/05/01 | 608 | 610 | 604 | 604 | 11,300 |
2023/04/28 | 609 | 613 | 606 | 610 | 10,700 |
2023/04/27 | 603 | 610 | 597 | 610 | 15,600 |
2023/04/26 | 627 | 627 | 605 | 612 | 34,600 |
2023/04/25 | 631 | 638 | 626 | 627 | 8,100 |
2023/04/24 | 630 | 634 | 623 | 632 | 6,500 |
2023/04/21 | 622 | 632 | 621 | 631 | 5,700 |
2023/04/20 | 621 | 636 | 613 | 629 | 19,100 |
2023/04/19 | 629 | 634 | 622 | 629 | 11,300 |
2023/04/18 | 634 | 640 | 629 | 629 | 8,500 |
2023/04/17 | 644 | 645 | 618 | 627 | 47,600 |
2023/04/14 | 668 | 668 | 643 | 647 | 17,400 |
2023/04/13 | 666 | 666 | 659 | 666 | 6,000 |
2023/04/12 | 660 | 665 | 655 | 664 | 12,300 |
2023/04/11 | 644 | 666 | 644 | 663 | 17,600 |
2023/04/10 | 648 | 651 | 636 | 637 | 27,300 |
2023/04/07 | 651 | 654 | 643 | 654 | 12,600 |
2023/04/06 | 676 | 676 | 646 | 648 | 28,700 |
2023/04/05 | 699 | 699 | 651 | 676 | 42,000 |
2023/04/04 | 694 | 699 | 687 | 699 | 11,200 |
2023/04/03 | 705 | 725 | 680 | 692 | 77,800 |
2023/03/31 | 672 | 704 | 665 | 695 | 45,000 |
2023/03/30 | 661 | 665 | 656 | 665 | 23,800 |
2023/03/29 | 678 | 680 | 662 | 670 | 16,500 |
2023/03/28 | 701 | 703 | 675 | 675 | 35,400 |
2023/03/27 | 686 | 712 | 679 | 701 | 40,500 |
2023/03/24 | 675 | 683 | 665 | 683 | 14,700 |
2023/03/23 | 658 | 673 | 654 | 673 | 6,100 |
2023/03/22 | 678 | 678 | 660 | 668 | 15,200 |
2023/03/20 | 675 | 675 | 660 | 668 | 15,100 |
2023/03/17 | 649 | 677 | 649 | 676 | 21,000 |
2023/03/16 | 658 | 658 | 631 | 644 | 31,900 |
2023/03/15 | 676 | 686 | 658 | 663 | 31,400 |
2023/03/14 | 697 | 697 | 650 | 656 | 80,600 |
2023/03/13 | 690 | 698 | 665 | 697 | 70,000 |
2023/03/10 | 708 | 717 | 701 | 704 | 49,300 |
2023/03/09 | 735 | 741 | 700 | 720 | 57,500 |
2023/03/08 | 735 | 748 | 720 | 737 | 93,100 |
2023/03/07 | 700 | 750 | 679 | 750 | 131,100 |
2023/03/06 | 639 | 701 | 637 | 695 | 174,700 |
2023/03/03 | 636 | 636 | 627 | 630 | 6,900 |
2023/03/02 | 634 | 634 | 627 | 633 | 11,500 |
2023/03/01 | 612 | 630 | 612 | 628 | 8,400 |
2023/02/28 | 613 | 634 | 611 | 613 | 34,000 |
2023/02/27 | 609 | 612 | 602 | 606 | 21,700 |
2023/02/24 | 600 | 606 | 597 | 601 | 8,700 |
2023/02/22 | 603 | 608 | 593 | 598 | 10,500 |
2023/02/21 | 594 | 601 | 592 | 599 | 15,200 |
2023/02/20 | 596 | 598 | 593 | 593 | 13,300 |
2023/02/17 | 586 | 597 | 586 | 597 | 6,900 |
2023/02/16 | 589 | 598 | 585 | 590 | 15,200 |
2023/02/15 | 593 | 593 | 583 | 590 | 10,200 |
2023/02/14 | 597 | 597 | 587 | 593 | 9,900 |
2023/02/13 | 607 | 607 | 592 | 592 | 13,600 |
2023/02/10 | 607 | 607 | 602 | 603 | 15,700 |
2023/02/09 | 610 | 611 | 604 | 610 | 7,000 |
2023/02/08 | 605 | 612 | 604 | 611 | 5,100 |
2023/02/07 | 611 | 615 | 603 | 603 | 12,000 |
2023/02/06 | 604 | 616 | 604 | 615 | 7,600 |
2023/02/03 | 617 | 625 | 602 | 606 | 24,100 |
2023/02/02 | 634 | 634 | 615 | 617 | 23,500 |
2023/02/01 | 617 | 637 | 615 | 624 | 81,500 |
2023/01/31 | 605 | 639 | 605 | 626 | 169,200 |
2023/01/30 | 579 | 585 | 575 | 575 | 14,200 |
2023/01/27 | 578 | 578 | 569 | 572 | 7,900 |
2023/01/26 | 573 | 573 | 563 | 572 | 6,800 |
2023/01/25 | 567 | 570 | 564 | 566 | 2,100 |
2023/01/24 | 558 | 579 | 556 | 565 | 11,000 |
2023/01/23 | 553 | 564 | 544 | 556 | 5,500 |
2023/01/20 | 546 | 555 | 546 | 549 | 13,700 |
2023/01/19 | 548 | 548 | 540 | 545 | 1,300 |
2023/01/18 | 540 | 550 | 537 | 546 | 6,700 |
2023/01/17 | 530 | 542 | 530 | 541 | 4,800 |
2023/01/16 | 534 | 537 | 530 | 532 | 3,700 |
2023/01/13 | 532 | 534 | 529 | 534 | 3,900 |
2023/01/12 | 529 | 533 | 529 | 531 | 2,400 |
2023/01/11 | 532 | 534 | 529 | 529 | 3,900 |
2023/01/10 | 542 | 542 | 525 | 525 | 6,400 |
2023/01/06 | 523 | 535 | 522 | 535 | 3,900 |
2023/01/05 | 522 | 526 | 522 | 524 | 3,600 |
2023/01/04 | 538 | 538 | 522 | 525 | 3,200 |