4366 ダイトーケミックス(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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 653 | 658 | 643 | 653 | 16,300 | 653 |
| 2024-04-23 | 658 | 659 | 650 | 655 | 1,200 | 655 |
| 2024-04-22 | 659 | 659 | 648 | 649 | 2,700 | 649 |
| 2024-04-19 | 669 | 670 | 650 | 655 | 16,600 | 655 |
| 2024-04-18 | 672 | 685 | 669 | 678 | 4,000 | 678 |
| 2024-04-17 | 666 | 678 | 657 | 673 | 5,600 | 673 |
| 2024-04-16 | 676 | 685 | 655 | 660 | 9,700 | 660 |
| 2024-04-15 | 688 | 691 | 673 | 681 | 6,800 | 681 |
| 2024-04-12 | 700 | 701 | 690 | 691 | 5,500 | 691 |
| 2024-04-11 | 675 | 702 | 675 | 691 | 11,700 | 691 |
| 2024-04-10 | 706 | 706 | 683 | 685 | 11,500 | 685 |
| 2024-04-09 | 680 | 703 | 670 | 692 | 26,400 | 692 |
| 2024-04-08 | 652 | 680 | 645 | 666 | 13,300 | 666 |
| 2024-04-05 | 639 | 652 | 639 | 645 | 15,100 | 645 |
| 2024-04-04 | 640 | 643 | 634 | 639 | 9,300 | 639 |
| 2024-04-03 | 629 | 640 | 626 | 632 | 12,900 | 632 |
| 2024-04-02 | 652 | 656 | 632 | 632 | 40,300 | 632 |
| 2024-04-01 | 700 | 702 | 649 | 651 | 54,100 | 651 |
| 2024-03-29 | 705 | 713 | 694 | 705 | 11,200 | 705 |
| 2024-03-28 | 714 | 714 | 700 | 710 | 4,600 | 710 |
| 2024-03-27 | 718 | 726 | 710 | 716 | 12,700 | 716 |
| 2024-03-26 | 715 | 719 | 712 | 713 | 7,800 | 713 |
| 2024-03-25 | 720 | 721 | 714 | 718 | 7,800 | 718 |
| 2024-03-22 | 719 | 723 | 715 | 721 | 5,900 | 721 |
| 2024-03-21 | 710 | 720 | 704 | 719 | 20,500 | 719 |
| 2024-03-19 | 724 | 724 | 697 | 704 | 20,200 | 704 |
| 2024-03-18 | 708 | 715 | 706 | 715 | 10,600 | 715 |
| 2024-03-15 | 698 | 725 | 694 | 704 | 25,500 | 704 |
| 2024-03-14 | 743 | 743 | 690 | 703 | 32,000 | 703 |
| 2024-03-13 | 762 | 774 | 734 | 745 | 8,500 | 745 |
| 2024-03-12 | 724 | 773 | 695 | 747 | 30,500 | 747 |
| 2024-03-11 | 782 | 784 | 681 | 709 | 70,400 | 709 |
| 2024-03-08 | 834 | 852 | 817 | 827 | 28,500 | 827 |
| 2024-03-07 | 925 | 959 | 837 | 842 | 88,300 | 842 |
| 2024-03-06 | 919 | 920 | 889 | 919 | 40,400 | 919 |
| 2024-03-05 | 852 | 934 | 852 | 925 | 102,900 | 925 |
| 2024-03-04 | 800 | 865 | 792 | 852 | 108,100 | 852 |
| 2024-03-01 | 770 | 786 | 768 | 771 | 5,500 | 771 |
| 2024-02-29 | 780 | 780 | 763 | 776 | 5,700 | 776 |
| 2024-02-28 | 776 | 779 | 767 | 778 | 6,800 | 778 |
| 2024-02-27 | 808 | 808 | 757 | 770 | 37,900 | 770 |
| 2024-02-26 | 794 | 795 | 765 | 793 | 39,500 | 793 |
| 2024-02-22 | 752 | 770 | 741 | 744 | 25,300 | 744 |
| 2024-02-21 | 746 | 750 | 730 | 735 | 7,700 | 735 |
| 2024-02-20 | 730 | 750 | 730 | 746 | 21,200 | 746 |
| 2024-02-19 | 720 | 747 | 706 | 738 | 37,900 | 738 |
| 2024-02-16 | 705 | 709 | 693 | 705 | 6,500 | 705 |
| 2024-02-15 | 692 | 720 | 683 | 703 | 19,200 | 703 |
| 2024-02-14 | 693 | 699 | 682 | 692 | 7,000 | 692 |
| 2024-02-13 | 720 | 720 | 698 | 705 | 13,200 | 705 |
| 2024-02-09 | 686 | 715 | 673 | 707 | 27,600 | 707 |
| 2024-02-08 | 672 | 733 | 665 | 679 | 43,600 | 679 |
| 2024-02-07 | 655 | 658 | 650 | 654 | 2,700 | 654 |
| 2024-02-06 | 646 | 653 | 643 | 653 | 5,100 | 653 |
| 2024-02-05 | 643 | 651 | 636 | 647 | 5,200 | 647 |
| 2024-02-02 | 636 | 647 | 636 | 643 | 3,200 | 643 |
| 2024-02-01 | 642 | 642 | 628 | 635 | 12,800 | 635 |
| 2024-01-31 | 652 | 655 | 644 | 649 | 9,200 | 649 |
| 2024-01-30 | 655 | 659 | 650 | 659 | 15,100 | 659 |
| 2024-01-29 | 668 | 672 | 658 | 670 | 20,000 | 670 |
| 2024-01-26 | 662 | 662 | 653 | 656 | 5,300 | 656 |
| 2024-01-25 | 650 | 662 | 650 | 660 | 7,100 | 660 |
| 2024-01-24 | 660 | 660 | 651 | 654 | 10,700 | 654 |
| 2024-01-23 | 656 | 669 | 650 | 661 | 13,800 | 661 |
| 2024-01-22 | 632 | 665 | 632 | 663 | 31,100 | 663 |
| 2024-01-19 | 633 | 633 | 626 | 626 | 3,800 | 626 |
| 2024-01-18 | 620 | 624 | 618 | 624 | 1,400 | 624 |
| 2024-01-17 | 630 | 630 | 618 | 620 | 2,400 | 620 |
| 2024-01-16 | 618 | 634 | 616 | 628 | 5,100 | 628 |
| 2024-01-15 | 619 | 622 | 613 | 618 | 5,200 | 618 |
| 2024-01-12 | 619 | 626 | 617 | 624 | 4,100 | 624 |
| 2024-01-11 | 624 | 625 | 618 | 619 | 1,200 | 619 |
| 2024-01-10 | 623 | 625 | 620 | 623 | 4,700 | 623 |
| 2024-01-09 | 614 | 627 | 614 | 618 | 10,800 | 618 |
| 2024-01-05 | 617 | 624 | 615 | 624 | 5,100 | 624 |
| 2024-01-04 | 613 | 618 | 611 | 614 | 1,200 | 614 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
