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 |
|---|---|---|---|---|---|
| 2024/12/30 | 608 | 610 | 602 | 610 | 3,100 |
| 2024/12/27 | 608 | 610 | 600 | 608 | 7,200 |
| 2024/12/26 | 602 | 603 | 584 | 603 | 29,500 |
| 2024/12/25 | 604 | 608 | 599 | 601 | 9,300 |
| 2024/12/24 | 605 | 609 | 602 | 603 | 4,500 |
| 2024/12/23 | 616 | 616 | 602 | 605 | 7,100 |
| 2024/12/20 | 617 | 619 | 598 | 616 | 6,300 |
| 2024/12/19 | 604 | 614 | 603 | 609 | 2,700 |
| 2024/12/18 | 608 | 611 | 605 | 609 | 2,100 |
| 2024/12/17 | 620 | 620 | 605 | 611 | 3,200 |
| 2024/12/16 | 630 | 630 | 618 | 620 | 3,400 |
| 2024/12/13 | 631 | 632 | 627 | 630 | 1,400 |
| 2024/12/12 | 630 | 631 | 630 | 630 | 900 |
| 2024/12/11 | 626 | 630 | 626 | 630 | 3,800 |
| 2024/12/10 | 645 | 645 | 633 | 636 | 8,200 |
| 2024/12/09 | 638 | 640 | 612 | 626 | 7,900 |
| 2024/12/06 | 615 | 626 | 614 | 626 | 3,400 |
| 2024/12/05 | 612 | 625 | 612 | 624 | 7,300 |
| 2024/12/04 | 624 | 626 | 617 | 620 | 5,600 |
| 2024/12/03 | 620 | 620 | 619 | 620 | 2,300 |
| 2024/12/02 | 620 | 625 | 620 | 620 | 1,800 |
| 2024/11/29 | 624 | 624 | 620 | 620 | 2,200 |
| 2024/11/28 | 627 | 627 | 623 | 624 | 1,800 |
| 2024/11/27 | 646 | 646 | 626 | 626 | 4,800 |
| 2024/11/26 | 639 | 639 | 631 | 634 | 1,600 |
| 2024/11/25 | 624 | 629 | 624 | 629 | 1,400 |
| 2024/11/22 | 620 | 630 | 620 | 623 | 2,800 |
| 2024/11/21 | 619 | 623 | 619 | 620 | 1,500 |
| 2024/11/20 | 620 | 624 | 617 | 618 | 1,300 |
| 2024/11/19 | 621 | 621 | 617 | 617 | 1,400 |
| 2024/11/18 | 617 | 624 | 617 | 618 | 1,800 |
| 2024/11/15 | 620 | 621 | 616 | 618 | 2,600 |
| 2024/11/14 | 620 | 622 | 620 | 620 | 2,100 |
| 2024/11/13 | 621 | 621 | 621 | 621 | 500 |
| 2024/11/12 | 620 | 630 | 620 | 624 | 2,400 |
| 2024/11/11 | 618 | 630 | 618 | 620 | 3,200 |
| 2024/11/08 | 612 | 624 | 610 | 624 | 3,800 |
| 2024/11/07 | 613 | 613 | 610 | 612 | 3,600 |
| 2024/11/06 | 607 | 612 | 605 | 612 | 1,200 |
| 2024/11/05 | 614 | 616 | 610 | 610 | 3,600 |
| 2024/11/01 | 629 | 629 | 611 | 612 | 6,600 |
| 2024/10/31 | 665 | 665 | 638 | 639 | 10,600 |
| 2024/10/30 | 670 | 682 | 650 | 664 | 65,000 |
| 2024/10/29 | 622 | 641 | 616 | 640 | 9,300 |
| 2024/10/28 | 623 | 623 | 602 | 609 | 3,900 |
| 2024/10/25 | 599 | 606 | 595 | 606 | 6,500 |
| 2024/10/24 | 600 | 600 | 600 | 600 | 100 |
| 2024/10/23 | 598 | 599 | 598 | 599 | 400 |
| 2024/10/22 | 601 | 605 | 597 | 598 | 3,800 |
| 2024/10/21 | 611 | 615 | 605 | 605 | 2,500 |
| 2024/10/18 | 606 | 610 | 601 | 610 | 500 |
| 2024/10/17 | 604 | 608 | 602 | 608 | 3,100 |
| 2024/10/16 | 612 | 614 | 602 | 614 | 1,200 |
| 2024/10/15 | 619 | 619 | 600 | 617 | 2,700 |
| 2024/10/11 | 611 | 619 | 611 | 612 | 1,200 |
| 2024/10/10 | 626 | 626 | 610 | 611 | 5,200 |
| 2024/10/09 | 624 | 625 | 610 | 622 | 3,000 |
| 2024/10/08 | 636 | 636 | 622 | 623 | 1,200 |
| 2024/10/07 | 627 | 641 | 620 | 638 | 2,900 |
| 2024/10/04 | 621 | 636 | 616 | 627 | 3,500 |
| 2024/10/03 | 625 | 625 | 618 | 618 | 4,500 |
| 2024/10/02 | 629 | 629 | 615 | 615 | 3,100 |
| 2024/10/01 | 627 | 640 | 627 | 629 | 2,500 |
| 2024/09/30 | 608 | 630 | 608 | 630 | 2,300 |
| 2024/09/27 | 608 | 643 | 608 | 634 | 8,800 |
| 2024/09/26 | 609 | 650 | 604 | 616 | 9,300 |
| 2024/09/25 | 600 | 606 | 595 | 606 | 2,600 |
| 2024/09/24 | 605 | 622 | 600 | 602 | 5,600 |
| 2024/09/20 | 605 | 612 | 592 | 609 | 6,000 |
| 2024/09/19 | 602 | 610 | 596 | 605 | 2,900 |
| 2024/09/18 | 603 | 605 | 598 | 605 | 1,400 |
| 2024/09/17 | 604 | 605 | 604 | 605 | 200 |
| 2024/09/13 | 589 | 595 | 589 | 594 | 2,000 |
| 2024/09/12 | 588 | 601 | 584 | 594 | 7,100 |
| 2024/09/11 | 600 | 600 | 588 | 588 | 3,900 |
| 2024/09/10 | 634 | 634 | 598 | 602 | 6,100 |
| 2024/09/09 | 593 | 604 | 593 | 604 | 3,100 |
| 2024/09/06 | 610 | 611 | 610 | 610 | 2,400 |
| 2024/09/05 | 605 | 629 | 605 | 614 | 8,700 |
| 2024/09/04 | 626 | 629 | 618 | 618 | 5,100 |
| 2024/09/03 | 635 | 649 | 635 | 640 | 600 |
| 2024/09/02 | 622 | 654 | 621 | 634 | 7,400 |
| 2024/08/30 | 610 | 630 | 604 | 619 | 11,800 |
| 2024/08/29 | 612 | 614 | 611 | 614 | 1,700 |
| 2024/08/28 | 601 | 612 | 601 | 612 | 500 |
| 2024/08/27 | 610 | 613 | 605 | 608 | 3,300 |
| 2024/08/26 | 608 | 609 | 595 | 609 | 4,600 |
| 2024/08/23 | 598 | 608 | 591 | 607 | 4,200 |
| 2024/08/22 | 596 | 603 | 595 | 599 | 7,700 |
| 2024/08/21 | 605 | 606 | 596 | 597 | 12,300 |
| 2024/08/20 | 610 | 615 | 606 | 615 | 3,800 |
| 2024/08/19 | 608 | 611 | 608 | 610 | 900 |
| 2024/08/16 | 605 | 614 | 600 | 610 | 8,700 |
| 2024/08/15 | 595 | 603 | 595 | 603 | 500 |
| 2024/08/14 | 590 | 600 | 586 | 600 | 4,600 |
| 2024/08/13 | 590 | 595 | 580 | 586 | 3,500 |
| 2024/08/09 | 560 | 591 | 560 | 580 | 6,100 |
| 2024/08/08 | 541 | 567 | 541 | 564 | 1,100 |
| 2024/08/07 | 521 | 572 | 521 | 540 | 8,500 |
| 2024/08/06 | 536 | 554 | 515 | 527 | 61,300 |
| 2024/08/05 | 580 | 580 | 512 | 526 | 34,900 |
| 2024/08/02 | 639 | 644 | 611 | 612 | 38,800 |
| 2024/08/01 | 668 | 668 | 648 | 650 | 12,900 |
| 2024/07/31 | 672 | 680 | 660 | 673 | 15,200 |
| 2024/07/30 | 675 | 680 | 659 | 677 | 51,500 |
| 2024/07/29 | 704 | 723 | 700 | 710 | 23,700 |
| 2024/07/26 | 678 | 699 | 678 | 694 | 9,900 |
| 2024/07/25 | 662 | 700 | 659 | 671 | 9,800 |
| 2024/07/24 | 696 | 696 | 664 | 665 | 9,600 |
| 2024/07/23 | 693 | 705 | 693 | 696 | 1,500 |
| 2024/07/22 | 700 | 700 | 683 | 694 | 3,000 |
| 2024/07/19 | 695 | 700 | 688 | 697 | 1,800 |
| 2024/07/18 | 698 | 698 | 685 | 696 | 4,700 |
| 2024/07/17 | 708 | 708 | 699 | 699 | 3,100 |
| 2024/07/16 | 704 | 714 | 683 | 706 | 7,100 |
| 2024/07/12 | 702 | 708 | 694 | 706 | 2,300 |
| 2024/07/11 | 713 | 713 | 700 | 709 | 3,100 |
| 2024/07/10 | 718 | 719 | 706 | 715 | 8,400 |
| 2024/07/09 | 710 | 735 | 678 | 709 | 21,000 |
| 2024/07/08 | 705 | 707 | 681 | 707 | 15,500 |
| 2024/07/05 | 681 | 690 | 673 | 688 | 11,200 |
| 2024/07/04 | 687 | 691 | 676 | 684 | 6,300 |
| 2024/07/03 | 680 | 685 | 680 | 683 | 5,300 |
| 2024/07/02 | 680 | 684 | 675 | 682 | 2,600 |
| 2024/07/01 | 690 | 691 | 677 | 677 | 8,600 |
| 2024/06/28 | 675 | 693 | 675 | 686 | 5,800 |
| 2024/06/27 | 678 | 683 | 677 | 680 | 6,600 |
| 2024/06/26 | 689 | 689 | 671 | 676 | 3,800 |
| 2024/06/25 | 675 | 679 | 665 | 679 | 2,800 |
| 2024/06/24 | 675 | 675 | 650 | 669 | 13,200 |
| 2024/06/21 | 670 | 671 | 664 | 665 | 1,500 |
| 2024/06/20 | 667 | 672 | 662 | 670 | 2,100 |
| 2024/06/19 | 667 | 669 | 655 | 667 | 4,500 |
| 2024/06/18 | 649 | 666 | 645 | 666 | 2,800 |
| 2024/06/17 | 647 | 656 | 646 | 648 | 1,100 |
| 2024/06/14 | 654 | 664 | 654 | 657 | 1,700 |
| 2024/06/13 | 663 | 663 | 652 | 658 | 2,200 |
| 2024/06/12 | 664 | 670 | 661 | 663 | 2,600 |
| 2024/06/11 | 670 | 675 | 663 | 671 | 3,100 |
| 2024/06/10 | 680 | 680 | 660 | 665 | 8,600 |
| 2024/06/07 | 649 | 678 | 649 | 678 | 8,500 |
| 2024/06/06 | 642 | 651 | 642 | 648 | 3,100 |
| 2024/06/05 | 645 | 645 | 638 | 639 | 9,300 |
| 2024/06/04 | 644 | 650 | 644 | 645 | 1,000 |
| 2024/06/03 | 650 | 654 | 643 | 643 | 3,700 |
| 2024/05/31 | 640 | 654 | 639 | 645 | 3,100 |
| 2024/05/30 | 642 | 647 | 641 | 641 | 6,000 |
| 2024/05/29 | 667 | 672 | 649 | 649 | 11,700 |
| 2024/05/28 | 667 | 670 | 663 | 666 | 5,300 |
| 2024/05/27 | 680 | 681 | 651 | 662 | 7,500 |
| 2024/05/24 | 666 | 671 | 661 | 671 | 2,900 |
| 2024/05/23 | 675 | 680 | 661 | 672 | 3,600 |
| 2024/05/22 | 668 | 680 | 667 | 672 | 2,600 |
| 2024/05/21 | 653 | 668 | 653 | 668 | 3,100 |
| 2024/05/20 | 649 | 663 | 643 | 658 | 5,500 |
| 2024/05/17 | 655 | 657 | 630 | 656 | 14,000 |
| 2024/05/16 | 675 | 695 | 655 | 660 | 12,300 |
| 2024/05/15 | 684 | 684 | 671 | 673 | 4,200 |
| 2024/05/14 | 685 | 685 | 671 | 683 | 4,500 |
| 2024/05/13 | 656 | 687 | 645 | 685 | 36,400 |
| 2024/05/10 | 649 | 649 | 633 | 636 | 16,900 |
| 2024/05/09 | 646 | 648 | 639 | 648 | 12,400 |
| 2024/05/08 | 648 | 660 | 643 | 643 | 15,600 |
| 2024/05/07 | 648 | 657 | 636 | 652 | 10,600 |
| 2024/05/02 | 649 | 657 | 647 | 648 | 2,000 |
| 2024/05/01 | 647 | 649 | 647 | 649 | 500 |
| 2024/04/30 | 639 | 655 | 625 | 649 | 26,000 |
| 2024/04/26 | 649 | 650 | 643 | 643 | 5,800 |
| 2024/04/25 | 651 | 651 | 640 | 646 | 8,400 |
| 2024/04/24 | 653 | 658 | 643 | 653 | 16,300 |
| 2024/04/23 | 658 | 659 | 650 | 655 | 1,200 |
| 2024/04/22 | 659 | 659 | 648 | 649 | 2,700 |
| 2024/04/19 | 669 | 670 | 650 | 655 | 16,600 |
| 2024/04/18 | 672 | 685 | 669 | 678 | 4,000 |
| 2024/04/17 | 666 | 678 | 657 | 673 | 5,600 |
| 2024/04/16 | 676 | 685 | 655 | 660 | 9,700 |
| 2024/04/15 | 688 | 691 | 673 | 681 | 6,800 |
| 2024/04/12 | 700 | 701 | 690 | 691 | 5,500 |
| 2024/04/11 | 675 | 702 | 675 | 691 | 11,700 |
| 2024/04/10 | 706 | 706 | 683 | 685 | 11,500 |
| 2024/04/09 | 680 | 703 | 670 | 692 | 26,400 |
| 2024/04/08 | 652 | 680 | 645 | 666 | 13,300 |
| 2024/04/05 | 639 | 652 | 639 | 645 | 15,100 |
| 2024/04/04 | 640 | 643 | 634 | 639 | 9,300 |
| 2024/04/03 | 629 | 640 | 626 | 632 | 12,900 |
| 2024/04/02 | 652 | 656 | 632 | 632 | 40,300 |
| 2024/04/01 | 700 | 702 | 649 | 651 | 54,100 |
| 2024/03/29 | 705 | 713 | 694 | 705 | 11,200 |
| 2024/03/28 | 714 | 714 | 700 | 710 | 4,600 |
| 2024/03/27 | 718 | 726 | 710 | 716 | 12,700 |
| 2024/03/26 | 715 | 719 | 712 | 713 | 7,800 |
| 2024/03/25 | 720 | 721 | 714 | 718 | 7,800 |
| 2024/03/22 | 719 | 723 | 715 | 721 | 5,900 |
| 2024/03/21 | 710 | 720 | 704 | 719 | 20,500 |
| 2024/03/19 | 724 | 724 | 697 | 704 | 20,200 |
| 2024/03/18 | 708 | 715 | 706 | 715 | 10,600 |
| 2024/03/15 | 698 | 725 | 694 | 704 | 25,500 |
| 2024/03/14 | 743 | 743 | 690 | 703 | 32,000 |
| 2024/03/13 | 762 | 774 | 734 | 745 | 8,500 |
| 2024/03/12 | 724 | 773 | 695 | 747 | 30,500 |
| 2024/03/11 | 782 | 784 | 681 | 709 | 70,400 |
| 2024/03/08 | 834 | 852 | 817 | 827 | 28,500 |
| 2024/03/07 | 925 | 959 | 837 | 842 | 88,300 |
| 2024/03/06 | 919 | 920 | 889 | 919 | 40,400 |
| 2024/03/05 | 852 | 934 | 852 | 925 | 102,900 |
| 2024/03/04 | 800 | 865 | 792 | 852 | 108,100 |
| 2024/03/01 | 770 | 786 | 768 | 771 | 5,500 |
| 2024/02/29 | 780 | 780 | 763 | 776 | 5,700 |
| 2024/02/28 | 776 | 779 | 767 | 778 | 6,800 |
| 2024/02/27 | 808 | 808 | 757 | 770 | 37,900 |
| 2024/02/26 | 794 | 795 | 765 | 793 | 39,500 |
| 2024/02/22 | 752 | 770 | 741 | 744 | 25,300 |
| 2024/02/21 | 746 | 750 | 730 | 735 | 7,700 |
| 2024/02/20 | 730 | 750 | 730 | 746 | 21,200 |
| 2024/02/19 | 720 | 747 | 706 | 738 | 37,900 |
| 2024/02/16 | 705 | 709 | 693 | 705 | 6,500 |
| 2024/02/15 | 692 | 720 | 683 | 703 | 19,200 |
| 2024/02/14 | 693 | 699 | 682 | 692 | 7,000 |
| 2024/02/13 | 720 | 720 | 698 | 705 | 13,200 |
| 2024/02/09 | 686 | 715 | 673 | 707 | 27,600 |
| 2024/02/08 | 672 | 733 | 665 | 679 | 43,600 |
| 2024/02/07 | 655 | 658 | 650 | 654 | 2,700 |
| 2024/02/06 | 646 | 653 | 643 | 653 | 5,100 |
| 2024/02/05 | 643 | 651 | 636 | 647 | 5,200 |
| 2024/02/02 | 636 | 647 | 636 | 643 | 3,200 |
| 2024/02/01 | 642 | 642 | 628 | 635 | 12,800 |
| 2024/01/31 | 652 | 655 | 644 | 649 | 9,200 |
| 2024/01/30 | 655 | 659 | 650 | 659 | 15,100 |
| 2024/01/29 | 668 | 672 | 658 | 670 | 20,000 |
| 2024/01/26 | 662 | 662 | 653 | 656 | 5,300 |
| 2024/01/25 | 650 | 662 | 650 | 660 | 7,100 |
| 2024/01/24 | 660 | 660 | 651 | 654 | 10,700 |
| 2024/01/23 | 656 | 669 | 650 | 661 | 13,800 |
| 2024/01/22 | 632 | 665 | 632 | 663 | 31,100 |
| 2024/01/19 | 633 | 633 | 626 | 626 | 3,800 |
| 2024/01/18 | 620 | 624 | 618 | 624 | 1,400 |
| 2024/01/17 | 630 | 630 | 618 | 620 | 2,400 |
| 2024/01/16 | 618 | 634 | 616 | 628 | 5,100 |
| 2024/01/15 | 619 | 622 | 613 | 618 | 5,200 |
| 2024/01/12 | 619 | 626 | 617 | 624 | 4,100 |
| 2024/01/11 | 624 | 625 | 618 | 619 | 1,200 |
| 2024/01/10 | 623 | 625 | 620 | 623 | 4,700 |
| 2024/01/09 | 614 | 627 | 614 | 618 | 10,800 |
| 2024/01/05 | 617 | 624 | 615 | 624 | 5,100 |
| 2024/01/04 | 613 | 618 | 611 | 614 | 1,200 |