2397 (株)DNAチップ研究所 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 |
|---|---|---|---|---|---|---|
| 2024-06-14 | 937 | 974 | 937 | 973 | 35,000 | 973 |
| 2024-06-13 | 961 | 967 | 934 | 942 | 67,100 | 942 |
| 2024-06-12 | 930 | 956 | 930 | 956 | 42,600 | 956 |
| 2024-06-11 | 933 | 941 | 924 | 930 | 25,800 | 930 |
| 2024-06-10 | 904 | 925 | 904 | 925 | 29,700 | 925 |
| 2024-06-07 | 893 | 909 | 893 | 896 | 15,400 | 896 |
| 2024-06-06 | 909 | 919 | 891 | 899 | 44,000 | 899 |
| 2024-06-05 | 900 | 909 | 885 | 900 | 50,900 | 900 |
| 2024-06-04 | 901 | 912 | 899 | 901 | 21,800 | 901 |
| 2024-06-03 | 924 | 925 | 897 | 906 | 34,400 | 906 |
| 2024-05-31 | 905 | 926 | 900 | 912 | 33,500 | 912 |
| 2024-05-30 | 906 | 908 | 893 | 899 | 58,400 | 899 |
| 2024-05-29 | 910 | 917 | 896 | 916 | 66,400 | 916 |
| 2024-05-28 | 911 | 934 | 910 | 910 | 58,700 | 910 |
| 2024-05-27 | 901 | 925 | 901 | 909 | 48,200 | 909 |
| 2024-05-24 | 898 | 920 | 898 | 909 | 54,100 | 909 |
| 2024-05-23 | 966 | 989 | 905 | 905 | 133,600 | 905 |
| 2024-05-22 | 942 | 950 | 921 | 921 | 64,700 | 921 |
| 2024-05-21 | 952 | 973 | 911 | 927 | 195,600 | 927 |
| 2024-05-20 | 951 | 976 | 940 | 956 | 44,400 | 956 |
| 2024-05-17 | 961 | 977 | 951 | 951 | 63,800 | 951 |
| 2024-05-16 | 1,000 | 1,000 | 951 | 961 | 158,700 | 961 |
| 2024-05-15 | 1,041 | 1,044 | 995 | 1,006 | 108,400 | 1,006 |
| 2024-05-14 | 1,007 | 1,080 | 1,003 | 1,056 | 240,500 | 1,056 |
| 2024-05-13 | 1,029 | 1,040 | 943 | 992 | 310,100 | 992 |
| 2024-05-10 | 1,094 | 1,099 | 1,058 | 1,073 | 158,900 | 1,073 |
| 2024-05-09 | 1,073 | 1,119 | 1,060 | 1,102 | 134,800 | 1,102 |
| 2024-05-08 | 1,049 | 1,094 | 1,023 | 1,073 | 229,600 | 1,073 |
| 2024-05-07 | 1,097 | 1,106 | 1,005 | 1,032 | 391,200 | 1,032 |
| 2024-05-02 | 1,150 | 1,150 | 1,071 | 1,098 | 1,089,700 | 1,098 |
| 2024-05-01 | 1,062 | 1,188 | 1,058 | 1,161 | 1,243,000 | 1,161 |
| 2024-04-30 | 1,080 | 1,126 | 1,063 | 1,075 | 88,300 | 1,075 |
| 2024-04-26 | 1,045 | 1,106 | 1,042 | 1,073 | 109,600 | 1,073 |
| 2024-04-25 | 1,045 | 1,057 | 1,027 | 1,046 | 95,500 | 1,046 |
| 2024-04-24 | 1,036 | 1,082 | 1,011 | 1,053 | 245,400 | 1,053 |
| 2024-04-23 | 1,050 | 1,050 | 981 | 1,021 | 212,000 | 1,021 |
| 2024-04-22 | 1,058 | 1,071 | 1,020 | 1,036 | 101,100 | 1,036 |
| 2024-04-19 | 1,100 | 1,110 | 971 | 1,035 | 350,800 | 1,035 |
| 2024-04-18 | 1,096 | 1,129 | 1,092 | 1,117 | 42,900 | 1,117 |
| 2024-04-17 | 1,115 | 1,133 | 1,090 | 1,113 | 97,600 | 1,113 |
| 2024-04-16 | 1,136 | 1,146 | 1,076 | 1,098 | 210,500 | 1,098 |
| 2024-04-15 | 1,140 | 1,172 | 1,127 | 1,147 | 90,700 | 1,147 |
| 2024-04-12 | 1,193 | 1,204 | 1,147 | 1,155 | 125,000 | 1,155 |
| 2024-04-11 | 1,206 | 1,226 | 1,188 | 1,193 | 103,100 | 1,193 |
| 2024-04-10 | 1,259 | 1,269 | 1,210 | 1,211 | 75,600 | 1,211 |
| 2024-04-09 | 1,226 | 1,266 | 1,226 | 1,252 | 52,200 | 1,252 |
| 2024-04-08 | 1,246 | 1,284 | 1,220 | 1,228 | 86,500 | 1,228 |
| 2024-04-05 | 1,257 | 1,289 | 1,215 | 1,234 | 212,900 | 1,234 |
| 2024-04-04 | 1,391 | 1,391 | 1,293 | 1,293 | 185,700 | 1,293 |
| 2024-04-03 | 1,354 | 1,421 | 1,351 | 1,369 | 115,500 | 1,369 |
| 2024-04-02 | 1,446 | 1,446 | 1,370 | 1,380 | 207,900 | 1,380 |
| 2024-04-01 | 1,563 | 1,565 | 1,426 | 1,468 | 367,300 | 1,468 |
| 2024-03-29 | 1,611 | 1,622 | 1,467 | 1,600 | 448,700 | 1,600 |
| 2024-03-28 | 1,558 | 1,634 | 1,558 | 1,598 | 150,200 | 1,598 |
| 2024-03-27 | 1,546 | 1,600 | 1,538 | 1,547 | 129,400 | 1,547 |
| 2024-03-26 | 1,520 | 1,544 | 1,476 | 1,525 | 75,600 | 1,525 |
| 2024-03-25 | 1,485 | 1,548 | 1,470 | 1,516 | 78,100 | 1,516 |
| 2024-03-22 | 1,490 | 1,533 | 1,467 | 1,503 | 97,800 | 1,503 |
| 2024-03-21 | 1,472 | 1,523 | 1,446 | 1,480 | 157,900 | 1,480 |
| 2024-03-19 | 1,423 | 1,505 | 1,423 | 1,501 | 118,100 | 1,501 |
| 2024-03-18 | 1,385 | 1,454 | 1,376 | 1,427 | 138,500 | 1,427 |
| 2024-03-15 | 1,424 | 1,450 | 1,360 | 1,367 | 291,600 | 1,367 |
| 2024-03-14 | 1,462 | 1,488 | 1,418 | 1,473 | 139,100 | 1,473 |
| 2024-03-13 | 1,526 | 1,534 | 1,432 | 1,437 | 196,400 | 1,437 |
| 2024-03-12 | 1,470 | 1,550 | 1,424 | 1,550 | 275,500 | 1,550 |
| 2024-03-11 | 1,552 | 1,599 | 1,351 | 1,473 | 788,700 | 1,473 |
| 2024-03-08 | 1,664 | 1,745 | 1,590 | 1,644 | 496,500 | 1,644 |
| 2024-03-07 | 1,750 | 1,847 | 1,620 | 1,665 | 700,200 | 1,665 |
| 2024-03-06 | 1,824 | 1,889 | 1,734 | 1,737 | 1,182,600 | 1,737 |
| 2024-03-05 | 1,918 | 2,100 | 1,836 | 1,944 | 4,461,100 | 1,944 |
| 2024-03-04 | 1,582 | 1,997 | 1,539 | 1,918 | 5,382,300 | 1,918 |
| 2024-03-01 | 1,621 | 1,621 | 1,621 | 1,621 | 147,300 | 1,621 |
| 2024-02-29 | 1,320 | 1,321 | 1,275 | 1,321 | 467,000 | 1,321 |
| 2024-02-28 | 1,021 | 1,021 | 1,021 | 1,021 | 16,800 | 1,021 |
| 2024-02-27 | 848 | 871 | 840 | 871 | 52,000 | 871 |
| 2024-02-26 | 807 | 856 | 803 | 850 | 73,800 | 850 |
| 2024-02-22 | 812 | 813 | 785 | 803 | 21,600 | 803 |
| 2024-02-21 | 794 | 797 | 780 | 797 | 17,000 | 797 |
| 2024-02-20 | 803 | 811 | 795 | 797 | 18,300 | 797 |
| 2024-02-19 | 781 | 810 | 781 | 803 | 35,700 | 803 |
| 2024-02-16 | 780 | 784 | 764 | 778 | 25,000 | 778 |
| 2024-02-15 | 772 | 775 | 750 | 775 | 39,400 | 775 |
| 2024-02-14 | 782 | 782 | 763 | 779 | 47,000 | 779 |
| 2024-02-13 | 775 | 793 | 775 | 782 | 40,900 | 782 |
| 2024-02-09 | 768 | 815 | 762 | 775 | 147,400 | 775 |
| 2024-02-08 | 724 | 748 | 719 | 738 | 33,400 | 738 |
| 2024-02-07 | 750 | 752 | 723 | 724 | 39,300 | 724 |
| 2024-02-06 | 746 | 759 | 746 | 752 | 15,700 | 752 |
| 2024-02-05 | 744 | 753 | 740 | 753 | 20,700 | 753 |
| 2024-02-02 | 766 | 774 | 741 | 743 | 58,200 | 743 |
| 2024-02-01 | 798 | 798 | 752 | 758 | 165,700 | 758 |
| 2024-01-31 | 843 | 859 | 802 | 811 | 355,200 | 811 |
| 2024-01-30 | 791 | 891 | 785 | 853 | 1,659,400 | 853 |
| 2024-01-29 | 728 | 743 | 719 | 741 | 12,500 | 741 |
| 2024-01-26 | 718 | 728 | 717 | 728 | 11,100 | 728 |
| 2024-01-25 | 726 | 732 | 720 | 722 | 5,800 | 722 |
| 2024-01-24 | 728 | 729 | 725 | 726 | 3,400 | 726 |
| 2024-01-23 | 726 | 733 | 726 | 728 | 7,600 | 728 |
| 2024-01-22 | 738 | 738 | 734 | 737 | 2,300 | 737 |
| 2024-01-19 | 741 | 747 | 734 | 738 | 7,600 | 738 |
| 2024-01-18 | 736 | 750 | 734 | 744 | 18,700 | 744 |
| 2024-01-17 | 727 | 733 | 725 | 732 | 5,900 | 732 |
| 2024-01-16 | 720 | 725 | 715 | 725 | 8,400 | 725 |
| 2024-01-15 | 710 | 724 | 710 | 720 | 21,600 | 720 |
| 2024-01-12 | 716 | 718 | 706 | 711 | 7,600 | 711 |
| 2024-01-11 | 708 | 716 | 704 | 716 | 18,600 | 716 |
| 2024-01-10 | 715 | 715 | 709 | 711 | 3,200 | 711 |
| 2024-01-09 | 710 | 718 | 705 | 718 | 20,600 | 718 |
| 2024-01-05 | 721 | 721 | 707 | 711 | 10,600 | 711 |
| 2024-01-04 | 692 | 709 | 691 | 706 | 9,800 | 706 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-03-28]1株→2株
