2397 (株)DNAチップ研究所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,091 | 1,092 | 1,090 | 1,090 | 24,700 | 1,090 |
| 2025-05-21 | 1,090 | 1,091 | 1,090 | 1,090 | 4,500 | 1,090 |
| 2025-05-20 | 1,091 | 1,091 | 1,091 | 1,091 | 1,900 | 1,091 |
| 2025-05-19 | 1,091 | 1,092 | 1,090 | 1,091 | 19,000 | 1,091 |
| 2025-05-16 | 1,092 | 1,092 | 1,090 | 1,091 | 51,200 | 1,091 |
| 2025-05-15 | 1,092 | 1,092 | 1,091 | 1,091 | 9,600 | 1,091 |
| 2025-05-14 | 1,092 | 1,092 | 1,091 | 1,091 | 6,200 | 1,091 |
| 2025-05-13 | 1,091 | 1,092 | 1,091 | 1,092 | 24,200 | 1,092 |
| 2025-05-12 | 1,091 | 1,092 | 1,091 | 1,091 | 22,200 | 1,091 |
| 2025-05-09 | 1,092 | 1,093 | 1,091 | 1,091 | 25,800 | 1,091 |
| 2025-05-08 | 1,090 | 1,093 | 1,090 | 1,090 | 48,400 | 1,090 |
| 2025-05-07 | 1,090 | 1,092 | 1,090 | 1,090 | 9,800 | 1,090 |
| 2025-05-02 | 1,091 | 1,092 | 1,090 | 1,090 | 34,600 | 1,090 |
| 2025-05-01 | 1,090 | 1,092 | 1,090 | 1,090 | 44,300 | 1,090 |
| 2025-04-30 | 1,092 | 1,092 | 1,090 | 1,090 | 125,200 | 1,090 |
| 2025-04-28 | 1,091 | 1,092 | 1,091 | 1,091 | 13,200 | 1,091 |
| 2025-04-25 | 1,091 | 1,093 | 1,091 | 1,091 | 22,800 | 1,091 |
| 2025-04-24 | 1,092 | 1,093 | 1,092 | 1,092 | 16,700 | 1,092 |
| 2025-04-23 | 1,092 | 1,092 | 1,091 | 1,091 | 43,300 | 1,091 |
| 2025-04-22 | 1,091 | 1,092 | 1,091 | 1,091 | 21,500 | 1,091 |
| 2025-04-21 | 1,092 | 1,092 | 1,091 | 1,091 | 25,800 | 1,091 |
| 2025-04-18 | 1,092 | 1,092 | 1,091 | 1,091 | 20,300 | 1,091 |
| 2025-04-17 | 1,092 | 1,092 | 1,091 | 1,091 | 10,600 | 1,091 |
| 2025-04-16 | 1,092 | 1,092 | 1,091 | 1,091 | 7,000 | 1,091 |
| 2025-04-15 | 1,092 | 1,092 | 1,091 | 1,091 | 23,600 | 1,091 |
| 2025-04-14 | 1,093 | 1,093 | 1,092 | 1,092 | 64,700 | 1,092 |
| 2025-04-11 | 1,092 | 1,093 | 1,092 | 1,092 | 70,000 | 1,092 |
| 2025-04-10 | 1,093 | 1,093 | 1,092 | 1,093 | 633,100 | 1,093 |
| 2025-04-09 | 1,093 | 1,093 | 1,092 | 1,092 | 337,300 | 1,092 |
| 2025-04-08 | 1,083 | 1,093 | 1,080 | 1,085 | 227,700 | 1,085 |
| 2025-04-07 | 1,090 | 1,090 | 1,077 | 1,077 | 425,700 | 1,077 |
| 2025-04-04 | 1,092 | 1,093 | 1,089 | 1,090 | 142,100 | 1,090 |
| 2025-04-03 | 1,099 | 1,100 | 1,099 | 1,099 | 54,300 | 1,099 |
| 2025-04-02 | 1,099 | 1,100 | 1,099 | 1,099 | 39,300 | 1,099 |
| 2025-04-01 | 1,099 | 1,100 | 1,099 | 1,099 | 112,800 | 1,099 |
| 2025-03-31 | 1,099 | 1,100 | 1,099 | 1,099 | 42,300 | 1,099 |
| 2025-03-28 | 1,099 | 1,100 | 1,098 | 1,098 | 96,200 | 1,098 |
| 2025-03-27 | 1,098 | 1,099 | 1,097 | 1,098 | 280,500 | 1,098 |
| 2025-03-26 | 1,097 | 1,098 | 1,097 | 1,098 | 44,000 | 1,098 |
| 2025-03-25 | 1,097 | 1,098 | 1,097 | 1,097 | 8,100 | 1,097 |
| 2025-03-24 | 1,098 | 1,098 | 1,097 | 1,097 | 64,300 | 1,097 |
| 2025-03-21 | 1,097 | 1,098 | 1,097 | 1,097 | 67,500 | 1,097 |
| 2025-03-19 | 1,097 | 1,097 | 1,096 | 1,096 | 4,900 | 1,096 |
| 2025-03-18 | 1,096 | 1,097 | 1,095 | 1,097 | 65,300 | 1,097 |
| 2025-03-17 | 1,095 | 1,096 | 1,095 | 1,095 | 20,500 | 1,095 |
| 2025-03-14 | 1,095 | 1,096 | 1,095 | 1,095 | 15,000 | 1,095 |
| 2025-03-13 | 1,097 | 1,097 | 1,095 | 1,095 | 22,400 | 1,095 |
| 2025-03-12 | 1,095 | 1,097 | 1,095 | 1,097 | 55,600 | 1,097 |
| 2025-03-11 | 1,095 | 1,096 | 1,095 | 1,095 | 26,800 | 1,095 |
| 2025-03-10 | 1,096 | 1,097 | 1,095 | 1,095 | 143,400 | 1,095 |
| 2025-03-07 | 1,095 | 1,096 | 1,093 | 1,096 | 486,600 | 1,096 |
| 2025-03-06 | 1,094 | 1,097 | 1,093 | 1,095 | 154,800 | 1,095 |
| 2025-03-05 | 1,093 | 1,094 | 1,093 | 1,094 | 89,000 | 1,094 |
| 2025-03-04 | 1,093 | 1,094 | 1,093 | 1,094 | 77,100 | 1,094 |
| 2025-03-03 | 1,093 | 1,094 | 1,093 | 1,094 | 43,700 | 1,094 |
| 2025-02-28 | 1,093 | 1,094 | 1,093 | 1,094 | 152,200 | 1,094 |
| 2025-02-27 | 1,092 | 1,093 | 1,092 | 1,092 | 68,500 | 1,092 |
| 2025-02-26 | 1,092 | 1,093 | 1,092 | 1,092 | 105,200 | 1,092 |
| 2025-02-25 | 1,092 | 1,093 | 1,092 | 1,092 | 62,900 | 1,092 |
| 2025-02-21 | 1,092 | 1,092 | 1,092 | 1,092 | 70,400 | 1,092 |
| 2025-02-20 | 1,092 | 1,093 | 1,092 | 1,092 | 111,000 | 1,092 |
| 2025-02-19 | 1,092 | 1,093 | 1,092 | 1,092 | 78,800 | 1,092 |
| 2025-02-18 | 1,093 | 1,094 | 1,092 | 1,092 | 181,600 | 1,092 |
| 2025-02-17 | 1,094 | 1,094 | 1,093 | 1,093 | 179,100 | 1,093 |
| 2025-02-14 | 1,093 | 1,094 | 1,093 | 1,093 | 201,500 | 1,093 |
| 2025-02-13 | 1,093 | 1,094 | 1,093 | 1,093 | 308,100 | 1,093 |
| 2025-02-12 | 1,093 | 1,094 | 1,093 | 1,093 | 267,800 | 1,093 |
| 2025-02-10 | 1,094 | 1,095 | 1,093 | 1,093 | 533,300 | 1,093 |
| 2025-02-07 | 1,096 | 1,098 | 1,094 | 1,095 | 1,305,600 | 1,095 |
| 2025-02-06 | 1,019 | 1,019 | 1,019 | 1,019 | 9,200 | 1,019 |
| 2025-02-05 | 869 | 869 | 869 | 869 | 13,000 | 869 |
| 2025-02-04 | 700 | 720 | 685 | 719 | 79,100 | 719 |
| 2025-02-03 | 696 | 699 | 673 | 685 | 38,200 | 685 |
| 2025-01-31 | 700 | 702 | 696 | 702 | 13,600 | 702 |
| 2025-01-30 | 700 | 705 | 686 | 705 | 29,800 | 705 |
| 2025-01-29 | 681 | 700 | 679 | 699 | 37,100 | 699 |
| 2025-01-28 | 667 | 683 | 667 | 681 | 10,700 | 681 |
| 2025-01-27 | 667 | 675 | 662 | 667 | 6,300 | 667 |
| 2025-01-24 | 641 | 666 | 641 | 666 | 10,500 | 666 |
| 2025-01-23 | 645 | 655 | 641 | 644 | 8,800 | 644 |
| 2025-01-22 | 647 | 652 | 645 | 645 | 8,300 | 645 |
| 2025-01-21 | 662 | 662 | 645 | 648 | 5,400 | 648 |
| 2025-01-20 | 659 | 667 | 653 | 654 | 9,800 | 654 |
| 2025-01-17 | 631 | 658 | 631 | 651 | 8,700 | 651 |
| 2025-01-16 | 650 | 659 | 638 | 638 | 13,300 | 638 |
| 2025-01-15 | 676 | 676 | 650 | 650 | 29,200 | 650 |
| 2025-01-14 | 675 | 714 | 669 | 681 | 69,000 | 681 |
| 2025-01-10 | 638 | 669 | 638 | 657 | 27,200 | 657 |
| 2025-01-09 | 645 | 653 | 642 | 648 | 12,300 | 648 |
| 2025-01-08 | 630 | 643 | 626 | 638 | 20,500 | 638 |
| 2025-01-07 | 638 | 638 | 598 | 624 | 60,500 | 624 |
| 2025-01-06 | 655 | 656 | 631 | 635 | 21,300 | 635 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-03-28]1株→2株