1909 日本ドライケミカル(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-212,6002,6492,5922,62716,3002,627
2024-05-202,5522,5902,5512,5856,9002,585
2024-05-172,5472,5892,5432,5525,8002,552
2024-05-162,5552,5552,5002,54718,7002,547
2024-05-152,5342,5532,5082,55311,1002,553
2024-05-142,5622,6312,5062,50838,4002,508
2024-05-132,6472,6482,5832,63416,5002,634
2024-05-102,6802,6822,5982,60116,3002,601
2024-05-092,6542,7002,6052,69314,7002,693
2024-05-082,6102,6252,6022,6055,3002,605
2024-05-072,6742,6742,6062,60610,3002,606
2024-05-022,6572,6642,6272,6333,7002,633
2024-05-012,6732,6732,6402,6686,3002,668
2024-04-302,5702,6732,5702,65614,1002,656
2024-04-262,5792,6022,5312,58149,5002,581
2024-04-252,5892,5932,5652,5876,2002,587
2024-04-242,5362,6172,5362,61212,8002,612
2024-04-232,5732,5732,5262,53611,5002,536
2024-04-222,4432,6012,4432,59735,8002,597
2024-04-192,4782,5002,3752,42936,9002,429
2024-04-182,4452,5082,4322,48412,5002,484
2024-04-172,4932,4932,4402,44523,7002,445
2024-04-162,5852,5862,4772,48834,2002,488
2024-04-152,5772,5982,5652,5819,4002,581
2024-04-122,6372,6372,5852,5949,7002,594
2024-04-112,6632,6632,6002,6338,3002,633
2024-04-102,6182,6642,6142,66415,0002,664
2024-04-092,6392,6392,5862,61814,6002,618
2024-04-082,6382,6592,5892,60812,1002,608
2024-04-052,6502,6502,5822,60512,1002,605
2024-04-042,6772,6772,6432,6527,8002,652
2024-04-032,6002,6802,5982,6487,5002,648
2024-04-022,6822,6822,6052,62913,9002,629
2024-04-012,7052,7052,6352,6567,2002,656
2024-03-292,6712,6952,6602,6828,5002,682
2024-03-282,6712,7102,6602,6719,8002,671
2024-03-272,6672,6972,6672,6835,2002,683
2024-03-262,6322,7072,6302,6839,2002,683
2024-03-252,6532,6682,6322,6427,6002,642
2024-03-222,6932,6932,6382,66810,5002,668
2024-03-212,7002,7372,6692,69321,1002,693
2024-03-192,6652,7202,6622,69612,2002,696
2024-03-182,6302,6602,6212,6588,0002,658
2024-03-152,5832,6142,5612,6059,1002,605
2024-03-142,5682,6132,5622,5858,0002,585
2024-03-132,6022,6282,5472,57312,0002,573
2024-03-122,6032,6072,5862,6014,7002,601
2024-03-112,6582,6602,6022,61916,8002,619
2024-03-082,7112,7672,6862,69721,5002,697
2024-03-072,6282,7382,6282,72330,9002,723
2024-03-062,6232,6692,6032,62812,9002,628
2024-03-052,5812,6472,5812,62311,3002,623
2024-03-042,6232,6302,5802,58014,6002,580
2024-03-012,6462,6642,6162,63810,0002,638
2024-02-292,5632,6562,5632,63717,5002,637
2024-02-282,5282,5792,5282,56317,0002,563
2024-02-272,5072,5652,5072,55318,1002,553
2024-02-262,5522,5682,5052,50545,6002,505
2024-02-222,5502,5912,5372,55222,3002,552
2024-02-212,6122,6222,5262,53032,2002,530
2024-02-202,6182,6802,6012,63323,5002,633
2024-02-192,6062,6592,5802,61828,1002,618
2024-02-162,5462,6052,5322,58121,7002,581
2024-02-152,5552,5812,5252,54029,7002,540
2024-02-142,6312,6382,5392,57576,0002,575
2024-02-132,7642,7792,5862,631162,2002,631
2024-02-092,9753,1052,9633,09569,9003,095
2024-02-082,9022,9662,8722,96318,4002,963
2024-02-072,9532,9602,8992,9128,5002,912
2024-02-062,9222,9582,9022,93312,2002,933
2024-02-052,9352,9592,8792,92315,4002,923
2024-02-022,8982,9382,8572,93315,8002,933
2024-02-012,8672,9242,8502,88722,1002,887
2024-01-312,7642,8672,7642,86721,0002,867
2024-01-302,7722,8052,7362,78147,2002,781
2024-01-292,7722,8072,7622,78811,1002,788
2024-01-262,8202,8202,7602,76125,0002,761
2024-01-252,8222,8672,8142,81422,2002,814
2024-01-242,8262,8402,8052,83815,2002,838
2024-01-232,8442,8542,8122,82017,6002,820
2024-01-222,8972,9502,8292,84437,6002,844
2024-01-192,8302,9402,8162,88649,3002,886
2024-01-182,8172,8922,8102,85019,3002,850
2024-01-172,8352,9212,8012,81622,9002,816
2024-01-162,8762,8762,8312,83527,7002,835
2024-01-152,9092,9322,8892,90022,5002,900
2024-01-122,9492,9542,8302,90944,3002,909
2024-01-112,8002,9702,8002,95740,2002,957
2024-01-102,8052,8162,7402,79523,2002,795
2024-01-092,6982,7972,6982,79717,3002,797
2024-01-052,7312,7342,6692,67413,7002,674
2024-01-042,8362,8392,7012,71825,1002,718

分割・併合履歴 : [2018-09-26]1株→2株 [2013-03-27]1株→2株