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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 625 | 650 | 625 | 650 | 27,400 | 650 |
| 2024-12-27 | 616 | 640 | 616 | 635 | 31,700 | 635 |
| 2024-12-26 | 600 | 620 | 600 | 607 | 42,500 | 607 |
| 2024-12-25 | 620 | 622 | 599 | 604 | 78,100 | 604 |
| 2024-12-24 | 627 | 630 | 611 | 618 | 47,100 | 618 |
| 2024-12-23 | 638 | 640 | 625 | 630 | 26,300 | 630 |
| 2024-12-20 | 652 | 652 | 638 | 638 | 21,400 | 638 |
| 2024-12-19 | 651 | 664 | 651 | 656 | 20,200 | 656 |
| 2024-12-18 | 663 | 664 | 658 | 663 | 7,000 | 663 |
| 2024-12-17 | 669 | 672 | 662 | 664 | 7,900 | 664 |
| 2024-12-16 | 664 | 677 | 662 | 672 | 14,300 | 672 |
| 2024-12-13 | 672 | 672 | 660 | 671 | 7,100 | 671 |
| 2024-12-12 | 679 | 679 | 666 | 672 | 19,100 | 672 |
| 2024-12-11 | 688 | 688 | 671 | 671 | 25,900 | 671 |
| 2024-12-10 | 638 | 700 | 638 | 689 | 56,600 | 689 |
| 2024-12-09 | 629 | 640 | 629 | 640 | 21,000 | 640 |
| 2024-12-06 | 625 | 637 | 625 | 627 | 4,800 | 627 |
| 2024-12-05 | 639 | 639 | 621 | 629 | 33,400 | 629 |
| 2024-12-04 | 656 | 657 | 635 | 635 | 34,900 | 635 |
| 2024-12-03 | 660 | 663 | 654 | 656 | 24,500 | 656 |
| 2024-12-02 | 670 | 678 | 660 | 661 | 22,500 | 661 |
| 2024-11-29 | 670 | 674 | 661 | 669 | 20,500 | 669 |
| 2024-11-28 | 683 | 691 | 670 | 670 | 20,600 | 670 |
| 2024-11-27 | 700 | 700 | 672 | 679 | 15,700 | 679 |
| 2024-11-26 | 702 | 702 | 691 | 700 | 17,300 | 700 |
| 2024-11-25 | 704 | 705 | 700 | 704 | 17,100 | 704 |
| 2024-11-22 | 701 | 709 | 693 | 701 | 14,600 | 701 |
| 2024-11-21 | 699 | 708 | 690 | 702 | 15,800 | 702 |
| 2024-11-20 | 696 | 698 | 692 | 695 | 4,100 | 695 |
| 2024-11-19 | 690 | 695 | 681 | 695 | 9,600 | 695 |
| 2024-11-18 | 700 | 710 | 691 | 691 | 34,100 | 691 |
| 2024-11-15 | 703 | 721 | 702 | 713 | 6,500 | 713 |
| 2024-11-14 | 719 | 721 | 711 | 715 | 13,400 | 715 |
| 2024-11-13 | 716 | 728 | 716 | 720 | 3,900 | 720 |
| 2024-11-12 | 718 | 729 | 710 | 715 | 11,000 | 715 |
| 2024-11-11 | 721 | 721 | 703 | 719 | 8,500 | 719 |
| 2024-11-08 | 718 | 733 | 687 | 727 | 57,800 | 727 |
| 2024-11-07 | 740 | 771 | 740 | 752 | 30,000 | 752 |
| 2024-11-06 | 723 | 741 | 723 | 740 | 14,800 | 740 |
| 2024-11-05 | 731 | 731 | 721 | 723 | 6,600 | 723 |
| 2024-11-01 | 708 | 730 | 708 | 722 | 15,700 | 722 |
| 2024-10-31 | 728 | 732 | 720 | 723 | 17,700 | 723 |
| 2024-10-30 | 735 | 735 | 720 | 731 | 7,500 | 731 |
| 2024-10-29 | 706 | 732 | 706 | 730 | 10,700 | 730 |
| 2024-10-28 | 700 | 716 | 698 | 710 | 11,800 | 710 |
| 2024-10-25 | 722 | 722 | 700 | 704 | 19,200 | 704 |
| 2024-10-24 | 710 | 720 | 703 | 711 | 23,600 | 711 |
| 2024-10-23 | 722 | 728 | 716 | 723 | 13,000 | 723 |
| 2024-10-22 | 731 | 737 | 717 | 726 | 29,800 | 726 |
| 2024-10-21 | 742 | 748 | 731 | 731 | 11,800 | 731 |
| 2024-10-18 | 766 | 790 | 734 | 742 | 136,500 | 742 |
| 2024-10-17 | 734 | 737 | 725 | 725 | 6,700 | 725 |
| 2024-10-16 | 719 | 745 | 719 | 740 | 9,100 | 740 |
| 2024-10-15 | 717 | 728 | 713 | 728 | 9,600 | 728 |
| 2024-10-11 | 730 | 731 | 710 | 717 | 22,100 | 717 |
| 2024-10-10 | 735 | 737 | 727 | 730 | 15,000 | 730 |
| 2024-10-09 | 736 | 738 | 727 | 735 | 7,000 | 735 |
| 2024-10-08 | 738 | 746 | 717 | 736 | 42,700 | 736 |
| 2024-10-07 | 756 | 756 | 739 | 740 | 16,300 | 740 |
| 2024-10-04 | 751 | 757 | 744 | 749 | 12,000 | 749 |
| 2024-10-03 | 764 | 772 | 757 | 757 | 4,500 | 757 |
| 2024-10-02 | 758 | 772 | 754 | 760 | 9,900 | 760 |
| 2024-10-01 | 747 | 774 | 747 | 769 | 9,900 | 769 |
| 2024-09-30 | 766 | 779 | 747 | 752 | 38,300 | 752 |
| 2024-09-27 | 781 | 798 | 777 | 790 | 19,700 | 790 |
| 2024-09-26 | 760 | 777 | 754 | 777 | 17,100 | 777 |
| 2024-09-25 | 752 | 770 | 752 | 759 | 9,100 | 759 |
| 2024-09-24 | 768 | 771 | 754 | 761 | 17,600 | 761 |
| 2024-09-20 | 772 | 779 | 760 | 762 | 20,900 | 762 |
| 2024-09-19 | 736 | 768 | 736 | 768 | 19,200 | 768 |
| 2024-09-18 | 739 | 746 | 730 | 737 | 12,900 | 737 |
| 2024-09-17 | 750 | 753 | 724 | 735 | 28,300 | 735 |
| 2024-09-13 | 752 | 762 | 743 | 751 | 10,900 | 751 |
| 2024-09-12 | 742 | 760 | 741 | 755 | 15,300 | 755 |
| 2024-09-11 | 753 | 761 | 700 | 727 | 68,300 | 727 |
| 2024-09-10 | 778 | 778 | 757 | 758 | 18,300 | 758 |
| 2024-09-09 | 751 | 770 | 741 | 769 | 31,000 | 769 |
| 2024-09-06 | 790 | 796 | 767 | 781 | 37,400 | 781 |
| 2024-09-05 | 791 | 814 | 790 | 793 | 31,100 | 793 |
| 2024-09-04 | 801 | 830 | 792 | 802 | 59,100 | 802 |
| 2024-09-03 | 839 | 844 | 823 | 823 | 45,000 | 823 |
| 2024-09-02 | 889 | 889 | 837 | 840 | 91,400 | 840 |
| 2024-08-30 | 860 | 880 | 842 | 880 | 75,200 | 880 |
| 2024-08-29 | 877 | 890 | 858 | 860 | 105,700 | 860 |
| 2024-08-28 | 868 | 875 | 841 | 856 | 71,500 | 856 |
| 2024-08-27 | 875 | 893 | 851 | 860 | 99,100 | 860 |
| 2024-08-26 | 799 | 858 | 792 | 857 | 77,000 | 857 |
| 2024-08-23 | 803 | 803 | 784 | 799 | 26,900 | 799 |
| 2024-08-22 | 786 | 803 | 786 | 798 | 21,300 | 798 |
| 2024-08-21 | 815 | 815 | 786 | 787 | 23,300 | 787 |
| 2024-08-20 | 789 | 804 | 788 | 801 | 27,700 | 801 |
| 2024-08-19 | 781 | 794 | 772 | 776 | 41,500 | 776 |
| 2024-08-16 | 780 | 799 | 780 | 791 | 29,400 | 791 |
| 2024-08-15 | 777 | 782 | 760 | 775 | 43,600 | 775 |
| 2024-08-14 | 803 | 809 | 765 | 779 | 55,000 | 779 |
| 2024-08-13 | 775 | 816 | 760 | 791 | 68,600 | 791 |
| 2024-08-09 | 789 | 792 | 730 | 765 | 120,500 | 765 |
| 2024-08-08 | 746 | 805 | 735 | 774 | 119,100 | 774 |
| 2024-08-07 | 681 | 763 | 681 | 746 | 111,800 | 746 |
| 2024-08-06 | 640 | 691 | 640 | 691 | 95,900 | 691 |
| 2024-08-05 | 684 | 710 | 610 | 610 | 348,000 | 610 |
| 2024-08-02 | 790 | 793 | 754 | 754 | 180,800 | 754 |
| 2024-08-01 | 856 | 860 | 805 | 835 | 268,400 | 835 |
| 2024-07-31 | 859 | 872 | 839 | 871 | 73,400 | 871 |
| 2024-07-30 | 885 | 899 | 857 | 870 | 107,900 | 870 |
| 2024-07-29 | 887 | 904 | 874 | 891 | 38,200 | 891 |
| 2024-07-26 | 880 | 899 | 872 | 872 | 55,400 | 872 |
| 2024-07-25 | 886 | 910 | 866 | 874 | 83,500 | 874 |
| 2024-07-24 | 910 | 936 | 898 | 901 | 67,600 | 901 |
| 2024-07-23 | 885 | 930 | 882 | 923 | 112,600 | 923 |
| 2024-07-22 | 961 | 961 | 867 | 875 | 300,400 | 875 |
| 2024-07-19 | 1,000 | 1,025 | 968 | 976 | 172,200 | 976 |
| 2024-07-18 | 989 | 1,020 | 967 | 997 | 113,900 | 997 |
| 2024-07-17 | 981 | 1,007 | 962 | 995 | 119,500 | 995 |
| 2024-07-16 | 954 | 990 | 927 | 978 | 104,000 | 978 |
| 2024-07-12 | 970 | 979 | 935 | 954 | 179,200 | 954 |
| 2024-07-11 | 999 | 1,012 | 910 | 980 | 858,900 | 980 |
| 2024-07-10 | 931 | 934 | 905 | 924 | 41,500 | 924 |
| 2024-07-09 | 914 | 948 | 914 | 930 | 29,000 | 930 |
| 2024-07-08 | 918 | 930 | 910 | 912 | 24,500 | 912 |
| 2024-07-05 | 921 | 931 | 915 | 922 | 23,500 | 922 |
| 2024-07-04 | 930 | 949 | 925 | 927 | 32,800 | 927 |
| 2024-07-03 | 920 | 931 | 917 | 931 | 31,900 | 931 |
| 2024-07-02 | 929 | 935 | 913 | 920 | 34,800 | 920 |
| 2024-07-01 | 991 | 991 | 928 | 929 | 65,600 | 929 |
| 2024-06-28 | 999 | 1,014 | 960 | 976 | 99,700 | 976 |
| 2024-06-27 | 966 | 1,000 | 954 | 1,000 | 50,100 | 1,000 |
| 2024-06-26 | 976 | 981 | 953 | 968 | 30,900 | 968 |
| 2024-06-25 | 963 | 992 | 963 | 981 | 20,800 | 981 |
| 2024-06-24 | 963 | 970 | 952 | 965 | 16,400 | 965 |
| 2024-06-21 | 963 | 986 | 958 | 968 | 42,100 | 968 |
| 2024-06-20 | 957 | 968 | 947 | 963 | 25,500 | 963 |
| 2024-06-19 | 937 | 990 | 937 | 968 | 77,300 | 968 |
| 2024-06-18 | 953 | 963 | 937 | 937 | 17,800 | 937 |
| 2024-06-17 | 973 | 1,008 | 952 | 952 | 74,900 | 952 |
| 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