2397 (株)DNAチップ研究所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	677	692	677	692	12,500	692
2023-12-28	673	684	673	679	4,100	679
2023-12-27	677	686	673	673	32,100	673
2023-12-26	694	697	675	678	29,400	678
2023-12-25	702	702	690	694	17,200	694
2023-12-22	704	704	695	700	12,500	700
2023-12-21	702	704	701	704	1,700	704
2023-12-20	707	707	703	707	10,700	707
2023-12-19	702	708	700	708	28,800	708
2023-12-18	702	703	699	700	8,600	700
2023-12-15	708	708	701	701	1,500	701
2023-12-14	701	708	701	708	2,000	708
2023-12-13	701	708	700	708	5,600	708
2023-12-12	703	708	696	698	11,600	698
2023-12-11	707	715	702	702	6,600	702
2023-12-08	706	710	704	707	4,900	707
2023-12-07	718	718	701	708	11,500	708
2023-12-06	704	728	704	726	16,600	726
2023-12-05	708	708	702	704	6,600	704
2023-12-04	701	710	698	705	8,700	705
2023-12-01	710	710	699	701	7,800	701
2023-11-30	709	709	704	709	6,100	709
2023-11-29	705	711	704	709	6,700	709
2023-11-28	727	727	703	703	10,800	703
2023-11-27	726	726	713	717	4,800	717
2023-11-24	717	735	717	726	8,900	726
2023-11-22	703	730	700	715	18,600	715
2023-11-21	730	730	711	711	8,900	711
2023-11-20	734	750	721	727	16,900	727
2023-11-17	706	744	703	734	27,600	734
2023-11-16	690	711	690	696	20,600	696
2023-11-15	701	701	688	691	12,000	691
2023-11-14	699	703	698	698	4,000	698
2023-11-13	703	709	698	701	4,000	701
2023-11-10	704	713	698	706	7,100	706
2023-11-09	704	709	702	702	5,400	702
2023-11-08	710	711	701	703	5,700	703
2023-11-07	720	725	705	709	9,100	709
2023-11-06	694	716	694	716	14,900	716
2023-11-02	673	705	673	692	15,500	692
2023-11-01	675	684	673	673	9,700	673
2023-10-31	670	682	667	675	10,400	675
2023-10-30	687	687	671	671	8,800	671
2023-10-27	682	694	678	687	9,700	687
2023-10-26	686	692	682	682	9,900	682
2023-10-25	705	709	691	692	9,300	692
2023-10-24	704	715	685	713	19,400	713
2023-10-23	717	728	704	705	18,500	705
2023-10-20	691	724	677	720	21,700	720
2023-10-19	716	720	702	702	7,100	702
2023-10-18	714	725	714	716	6,500	716
2023-10-17	725	728	714	714	8,100	714
2023-10-16	732	732	716	725	16,400	725
2023-10-13	731	739	730	732	12,100	732
2023-10-12	734	743	734	738	5,300	738
2023-10-11	735	743	735	740	3,300	740
2023-10-10	734	745	732	740	5,300	740
2023-10-06	735	743	735	739	1,500	739
2023-10-05	735	742	731	735	9,600	735
2023-10-04	742	750	733	735	26,000	735
2023-10-03	742	756	742	742	16,900	742
2023-10-02	755	755	745	748	8,200	748
2023-09-29	746	756	744	747	17,700	747
2023-09-28	752	753	743	749	4,300	749
2023-09-27	738	747	736	747	9,000	747
2023-09-26	744	747	739	744	7,000	744
2023-09-25	751	754	743	743	14,400	743
2023-09-22	730	748	728	748	11,100	748
2023-09-21	742	745	734	740	13,100	740
2023-09-20	738	745	738	745	5,400	745
2023-09-19	741	745	738	742	8,900	742
2023-09-15	751	751	744	745	7,200	745
2023-09-14	749	756	740	748	8,700	748
2023-09-13	744	760	744	750	11,000	750
2023-09-12	741	755	741	747	9,300	747
2023-09-11	757	765	741	741	20,100	741
2023-09-08	743	765	740	757	16,000	757
2023-09-07	746	756	744	751	13,700	751
2023-09-06	755	765	746	749	17,800	749
2023-09-05	743	770	743	751	23,700	751
2023-09-04	730	755	730	747	16,400	747
2023-09-01	735	740	717	731	41,400	731
2023-08-31	749	752	735	735	17,900	735
2023-08-30	763	763	745	749	11,800	749
2023-08-29	752	767	752	758	12,300	758
2023-08-28	771	775	747	751	25,700	751
2023-08-25	748	774	747	762	26,000	762
2023-08-24	757	777	753	763	69,600	763
2023-08-23	734	758	725	758	37,300	758
2023-08-22	715	745	715	726	25,100	726
2023-08-21	693	719	693	713	20,700	713
2023-08-18	664	702	661	693	26,700	693
2023-08-17	690	698	666	674	44,000	674
2023-08-16	690	710	687	710	34,600	710
2023-08-15	691	697	675	686	21,600	686
2023-08-14	704	706	678	689	37,300	689
2023-08-10	709	718	709	710	16,400	710
2023-08-09	711	719	710	714	13,500	714
2023-08-08	722	729	708	713	29,300	713
2023-08-07	706	727	706	727	27,600	727
2023-08-04	719	732	719	728	16,100	728
2023-08-03	733	737	726	729	12,700	729
2023-08-02	725	734	719	732	25,200	732
2023-08-01	715	732	715	725	15,300	725
2023-07-31	708	729	707	715	18,500	715
2023-07-28	729	730	712	712	40,200	712
2023-07-27	729	737	726	737	4,700	737
2023-07-26	733	739	721	733	13,800	733
2023-07-25	759	759	721	735	21,800	735
2023-07-24	751	761	750	750	9,800	750
2023-07-21	737	757	732	751	22,000	751
2023-07-20	765	766	742	746	32,200	746
2023-07-19	801	801	760	763	72,200	763
2023-07-18	830	836	790	796	48,200	796
2023-07-14	826	836	812	832	38,400	832
2023-07-13	823	837	817	827	30,600	827
2023-07-12	832	836	787	816	43,600	816
2023-07-11	816	836	815	821	36,700	821
2023-07-10	816	826	805	808	19,900	808
2023-07-07	813	829	798	825	44,300	825
2023-07-06	814	819	801	814	37,100	814
2023-07-05	799	812	792	811	58,900	811
2023-07-04	779	800	776	798	44,600	798
2023-07-03	795	795	778	779	27,600	779
2023-06-30	772	796	768	795	38,900	795
2023-06-29	767	787	764	777	33,000	777
2023-06-28	775	777	764	769	27,700	769
2023-06-27	760	763	739	760	49,200	760
2023-06-26	781	793	761	775	55,000	775
2023-06-23	777	798	755	786	90,100	786
2023-06-22	792	808	763	773	86,800	773
2023-06-21	795	810	774	790	129,300	790
2023-06-20	772	797	759	790	103,100	790
2023-06-19	731	779	731	772	172,100	772
2023-06-16	724	736	716	730	73,800	730
2023-06-15	717	725	712	723	26,100	723
2023-06-14	722	722	710	717	23,200	717
2023-06-13	711	729	708	727	45,200	727
2023-06-12	712	718	698	715	47,700	715
2023-06-09	721	722	707	712	38,900	712
2023-06-08	707	735	704	723	51,800	723
2023-06-07	708	724	697	705	65,300	705
2023-06-06	693	717	693	695	61,800	695
2023-06-05	725	725	687	690	58,300	690
2023-06-02	685	695	676	694	29,500	694
2023-06-01	663	699	661	686	68,000	686
2023-05-31	672	678	651	663	40,800	663
2023-05-30	675	688	658	670	24,100	670
2023-05-29	653	684	649	679	51,300	679
2023-05-26	674	674	644	648	47,100	648
2023-05-25	675	685	660	670	30,300	670
2023-05-24	670	679	661	677	25,100	677
2023-05-23	683	683	662	665	83,300	665
2023-05-22	662	682	661	673	35,600	673
2023-05-19	653	660	650	660	24,100	660
2023-05-18	646	662	646	656	42,800	656
2023-05-17	632	648	632	648	34,800	648
2023-05-16	636	636	629	636	22,100	636
2023-05-15	617	636	611	636	28,200	636
2023-05-12	620	628	608	615	84,500	615
2023-05-11	651	667	634	649	74,100	649
2023-05-10	645	661	641	641	61,100	641
2023-05-09	631	656	629	641	72,900	641
2023-05-08	622	640	620	631	88,700	631
2023-05-02	611	625	609	620	33,500	620
2023-05-01	611	618	607	610	38,100	610
2023-04-28	616	616	600	609	34,800	609
2023-04-27	605	614	592	610	76,800	610
2023-04-26	653	653	606	611	154,900	611
2023-04-25	628	643	619	623	88,300	623
2023-04-24	640	644	626	633	85,400	633
2023-04-21	680	684	628	637	286,100	637
2023-04-20	710	741	684	685	212,200	685
2023-04-19	740	743	712	716	68,200	716
2023-04-18	737	749	733	736	65,500	736
2023-04-17	737	753	725	727	114,000	727
2023-04-14	719	732	717	722	56,900	722
2023-04-13	708	723	708	714	25,300	714
2023-04-12	708	718	706	716	30,300	716
2023-04-11	705	719	698	711	51,900	711
2023-04-10	720	724	693	698	92,400	698
2023-04-07	722	743	718	718	53,800	718
2023-04-06	740	769	724	726	208,300	726
2023-04-05	727	744	720	732	75,800	732
2023-04-04	712	732	711	728	44,800	728
2023-04-03	735	738	714	724	52,100	724
2023-03-31	713	735	713	728	57,200	728
2023-03-30	703	722	700	712	48,400	712
2023-03-29	711	721	707	710	44,500	710
2023-03-28	707	744	707	713	113,500	713
2023-03-27	722	723	701	715	90,600	715
2023-03-24	718	735	701	720	76,200	720
2023-03-23	711	733	699	713	136,500	713
2023-03-22	746	754	726	726	105,800	726
2023-03-20	740	746	711	723	156,400	723
2023-03-17	700	759	700	736	377,000	736
2023-03-16	705	739	689	704	391,600	704
2023-03-15	677	711	673	705	240,200	705
2023-03-14	713	725	661	663	369,400	663
2023-03-13	717	789	708	743	841,100	743
2023-03-10	732	744	721	732	107,100	732
2023-03-09	730	746	726	727	120,400	727
2023-03-08	752	761	740	740	160,700	740
2023-03-07	809	822	764	767	179,700	767
2023-03-06	780	805	778	779	173,800	779
2023-03-03	768	788	759	775	105,600	775
2023-03-02	767	778	760	769	109,500	769
2023-03-01	776	791	762	763	247,000	763
2023-02-28	790	811	783	790	249,900	790
2023-02-27	905	949	791	815	797,500	815
2023-02-24	892	926	873	920	356,100	920
2023-02-22	864	896	855	892	260,400	892
2023-02-21	869	896	858	863	248,200	863
2023-02-20	882	882	852	870	271,600	870
2023-02-17	935	942	868	869	539,000	869
2023-02-16	953	993	921	945	716,200	945
2023-02-15	975	1,014	962	994	814,400	994
2023-02-14	1,089	1,125	976	1,005	2,798,200	1,005
2023-02-13	1,072	1,072	1,042	1,072	750,600	1,072
2023-02-10	833	934	803	922	887,500	922
2023-02-09	834	889	832	845	442,400	845
2023-02-08	835	843	806	842	338,600	842
2023-02-07	814	825	786	815	363,100	815
2023-02-06	830	838	780	809	832,900	809
2023-02-03	752	877	750	844	2,212,200	844
2023-02-02	739	791	726	749	665,300	749
2023-02-01	714	760	670	724	733,300	724
2023-01-31	731	743	700	700	676,300	700
2023-01-30	751	754	693	695	1,290,700	695
2023-01-27	718	785	705	775	1,478,100	775
2023-01-26	797	847	719	738	2,851,500	738
2023-01-25	707	707	707	707	59,000	707
2023-01-24	599	628	586	607	189,000	607
2023-01-23	566	595	558	594	100,100	594
2023-01-20	545	560	535	553	49,500	553
2023-01-19	550	556	535	545	96,400	545
2023-01-18	585	597	545	573	246,400	573
2023-01-17	545	609	541	575	240,000	575
2023-01-16	531	540	525	531	13,900	531
2023-01-13	520	548	515	536	44,600	536
2023-01-12	504	528	504	520	25,700	520
2023-01-11	494	515	489	506	30,800	506
2023-01-10	468	486	460	486	20,100	486
2023-01-06	458	468	456	468	9,400	468
2023-01-05	458	463	458	461	1,800	461
2023-01-04	458	468	455	458	6,700	458

分割・併合履歴： [2013-09-26]1株→100株 [2005-03-28]1株→2株

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30

2397 (株)DNAチップ研究所 の時系列データ [2023年度]

2397 (株)DNAチップ研究所の時系列データ [2023年度]