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
2024-12-066156266146263,400626
2024-12-056126256126247,300624
2024-12-046246266176205,600620
2024-12-036206206196202,300620
2024-12-026206256206201,800620
2024-11-296246246206202,200620
2024-11-286276276236241,800624
2024-11-276466466266264,800626
2024-11-266396396316341,600634
2024-11-256246296246291,400629
2024-11-226206306206232,800623
2024-11-216196236196201,500620
2024-11-206206246176181,300618
2024-11-196216216176171,400617
2024-11-186176246176181,800618
2024-11-156206216166182,500618
2024-11-146206226206202,100620
2024-11-13621621621621500621
2024-11-126206306206252,200625
2024-11-116186306186203,200620
2024-11-086126236106213,600621
2024-11-076136136106123,500612
2024-11-066076126056121,200612
2024-11-056146166106103,400610
2024-11-016296296116126,600612
2024-10-3166566563863910,600639
2024-10-3067068265066465,000664
2024-10-296226416166409,300640
2024-10-286236236026093,900609
2024-10-255996065956066,500606
2024-10-24600600600600100600
2024-10-23598599598599400599
2024-10-226016055975983,800598
2024-10-216116156056052,500605
2024-10-18606610601610500610
2024-10-176046086026083,100608
2024-10-166126146026141,200614
2024-10-156196196006172,700617
2024-10-116116196116121,200612
2024-10-106266266106115,200611
2024-10-096246256106223,000622
2024-10-086366366226231,200623
2024-10-076276416206382,900638
2024-10-046216366166273,500627
2024-10-036256256186184,500618
2024-10-026296296156153,100615
2024-10-016276406276292,500629
2024-09-306086306086302,300630
2024-09-276086436086348,800634
2024-09-266096506046169,300616
2024-09-256006065956062,600606
2024-09-246056226006025,600602
2024-09-206056125926096,000609
2024-09-196026105966052,900605
2024-09-186036055986051,400605
2024-09-17604605604605200605
2024-09-135895955895942,000594
2024-09-125886015845947,100594
2024-09-116006005885883,900588
2024-09-106346345986026,100602
2024-09-095936045936043,100604
2024-09-066106116106102,400610
2024-09-056056296056148,700614
2024-09-046266296186185,100618
2024-09-03635649635640600640
2024-09-026226546216347,400634
2024-08-3061063060461911,800619
2024-08-296126146116141,700614
2024-08-28601612601612500612
2024-08-276106136056083,300608
2024-08-266086095956094,600609
2024-08-235986085916074,200607
2024-08-225966035955997,700599
2024-08-2160560659659712,300597
2024-08-206106156066153,800615
2024-08-19608611608610900610
2024-08-166056146006108,700610
2024-08-15595603595603500603
2024-08-145906005866004,600600
2024-08-135905955805863,500586
2024-08-095605915605806,100580
2024-08-085415675415641,100564
2024-08-075215725215408,500540
2024-08-0653655451552761,300527
2024-08-0558058051252634,900526
2024-08-0263964461161238,800612
2024-08-0166866864865012,900650
2024-07-3167268066067315,200673
2024-07-3067568065967751,500677
2024-07-2970472370071023,700710
2024-07-266786996786949,900694
2024-07-256627006596719,800671
2024-07-246966966646659,600665
2024-07-236937056936961,500696
2024-07-227007006836943,000694
2024-07-196957006886971,800697
2024-07-186986986856964,700696
2024-07-177087086996993,100699
2024-07-167047146837067,100706
2024-07-127027086947062,300706
2024-07-117137137007093,100709
2024-07-107187197067158,400715
2024-07-0971073567870921,000709
2024-07-0870570768170715,500707
2024-07-0568169067368811,200688
2024-07-046876916766846,300684
2024-07-036806856806835,300683
2024-07-026806846756822,600682
2024-07-016906916776778,600677
2024-06-286756936756865,800686
2024-06-276786836776806,600680
2024-06-266896896716763,800676
2024-06-256756796656792,800679
2024-06-2467567565066913,200669
2024-06-216706716646651,500665
2024-06-206676726626702,100670
2024-06-196676696556674,500667
2024-06-186496666456662,800666
2024-06-176476566466481,100648
2024-06-146546646546571,700657
2024-06-136636636526582,200658
2024-06-126646706616632,600663
2024-06-116706756636713,100671
2024-06-106806806606658,600665
2024-06-076496786496788,500678
2024-06-066426516426483,100648
2024-06-056456456386399,300639
2024-06-046446506446451,000645
2024-06-036506546436433,700643
2024-05-316406546396453,100645
2024-05-306426476416416,000641
2024-05-2966767264964911,700649
2024-05-286676706636665,300666
2024-05-276806816516627,500662
2024-05-246666716616712,900671
2024-05-236756806616723,600672
2024-05-226686806676722,600672
2024-05-216536686536683,100668
2024-05-206496636436585,500658
2024-05-1765565763065614,000656
2024-05-1667569565566012,300660
2024-05-156846846716734,200673
2024-05-146856856716834,500683
2024-05-1365668764568536,400685
2024-05-1064964963363616,900636
2024-05-0964664863964812,400648
2024-05-0864866064364315,600643
2024-05-0764865763665210,600652
2024-05-026496576476482,000648
2024-05-01647649647649500649
2024-04-3063965562564926,000649
2024-04-266496506436435,800643
2024-04-256516516406468,400646
2024-04-2465365864365316,300653
2024-04-236586596506551,200655
2024-04-226596596486492,700649
2024-04-1966967065065516,600655
2024-04-186726856696784,000678
2024-04-176666786576735,600673
2024-04-166766856556609,700660
2024-04-156886916736816,800681
2024-04-127007016906915,500691
2024-04-1167570267569111,700691
2024-04-1070670668368511,500685
2024-04-0968070367069226,400692
2024-04-0865268064566613,300666
2024-04-0563965263964515,100645
2024-04-046406436346399,300639
2024-04-0362964062663212,900632
2024-04-0265265663263240,300632
2024-04-0170070264965154,100651
2024-03-2970571369470511,200705
2024-03-287147147007104,600710
2024-03-2771872671071612,700716
2024-03-267157197127137,800713
2024-03-257207217147187,800718
2024-03-227197237157215,900721
2024-03-2171072070471920,500719
2024-03-1972472469770420,200704
2024-03-1870871570671510,600715
2024-03-1569872569470425,500704
2024-03-1474374369070332,000703
2024-03-137627747347458,500745
2024-03-1272477369574730,500747
2024-03-1178278468170970,400709
2024-03-0883485281782728,500827
2024-03-0792595983784288,300842
2024-03-0691992088991940,400919
2024-03-05852934852925102,900925
2024-03-04800865792852108,100852
2024-03-017707867687715,500771
2024-02-297807807637765,700776
2024-02-287767797677786,800778
2024-02-2780880875777037,900770
2024-02-2679479576579339,500793
2024-02-2275277074174425,300744
2024-02-217467507307357,700735
2024-02-2073075073074621,200746
2024-02-1972074770673837,900738
2024-02-167057096937056,500705
2024-02-1569272068370319,200703
2024-02-146936996826927,000692
2024-02-1372072069870513,200705
2024-02-0968671567370727,600707
2024-02-0867273366567943,600679
2024-02-076556586506542,700654
2024-02-066466536436535,100653
2024-02-056436516366475,200647
2024-02-026366476366433,200643
2024-02-0164264262863512,800635
2024-01-316526556446499,200649
2024-01-3065565965065915,100659
2024-01-2966867265867020,000670
2024-01-266626626536565,300656
2024-01-256506626506607,100660
2024-01-2466066065165410,700654
2024-01-2365666965066113,800661
2024-01-2263266563266331,100663
2024-01-196336336266263,800626
2024-01-186206246186241,400624
2024-01-176306306186202,400620
2024-01-166186346166285,100628
2024-01-156196226136185,200618
2024-01-126196266176244,100624
2024-01-116246256186191,200619
2024-01-106236256206234,700623
2024-01-0961462761461810,800618
2024-01-056176246156245,100624
2024-01-046136186116141,200614

分割・併合履歴 : [1997-03-26]1株→1.2株