4366 ダイトーケミックス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 620 | 635 | 606 | 606 | 11,000 | 606 |
| 2025-04-21 | 606 | 638 | 606 | 610 | 6,500 | 610 |
| 2025-04-18 | 592 | 598 | 592 | 598 | 600 | 598 |
| 2025-04-17 | 563 | 581 | 563 | 575 | 700 | 575 |
| 2025-04-16 | 567 | 577 | 563 | 563 | 3,400 | 563 |
| 2025-04-15 | 544 | 563 | 544 | 563 | 400 | 563 |
| 2025-04-14 | 562 | 567 | 551 | 551 | 1,800 | 551 |
| 2025-04-11 | 545 | 545 | 533 | 542 | 800 | 542 |
| 2025-04-10 | 569 | 569 | 538 | 546 | 5,300 | 546 |
| 2025-04-09 | 526 | 529 | 513 | 529 | 2,300 | 529 |
| 2025-04-08 | 525 | 536 | 509 | 536 | 21,500 | 536 |
| 2025-04-07 | 480 | 524 | 480 | 515 | 14,200 | 515 |
| 2025-04-04 | 580 | 585 | 560 | 567 | 14,500 | 567 |
| 2025-04-03 | 604 | 611 | 580 | 585 | 14,300 | 585 |
| 2025-04-02 | 615 | 616 | 604 | 604 | 3,700 | 604 |
| 2025-04-01 | 614 | 615 | 614 | 615 | 900 | 615 |
| 2025-03-31 | 625 | 625 | 616 | 616 | 3,500 | 616 |
| 2025-03-28 | 638 | 651 | 630 | 631 | 6,900 | 631 |
| 2025-03-27 | 647 | 647 | 611 | 643 | 8,100 | 643 |
| 2025-03-26 | 632 | 643 | 632 | 643 | 3,300 | 643 |
| 2025-03-25 | 626 | 642 | 625 | 635 | 1,800 | 635 |
| 2025-03-24 | 628 | 637 | 628 | 632 | 2,200 | 632 |
| 2025-03-21 | 629 | 630 | 627 | 628 | 3,700 | 628 |
| 2025-03-19 | 628 | 633 | 628 | 628 | 11,800 | 628 |
| 2025-03-18 | 627 | 630 | 627 | 628 | 1,200 | 628 |
| 2025-03-17 | 631 | 635 | 626 | 630 | 4,200 | 630 |
| 2025-03-14 | 629 | 630 | 625 | 626 | 1,000 | 626 |
| 2025-03-13 | 621 | 630 | 621 | 629 | 7,600 | 629 |
| 2025-03-12 | 611 | 620 | 611 | 620 | 3,100 | 620 |
| 2025-03-11 | 611 | 617 | 606 | 611 | 11,800 | 611 |
| 2025-03-10 | 621 | 625 | 617 | 621 | 9,900 | 621 |
| 2025-03-07 | 621 | 622 | 617 | 621 | 4,200 | 621 |
| 2025-03-06 | 625 | 626 | 620 | 624 | 15,300 | 624 |
| 2025-03-05 | 621 | 625 | 618 | 623 | 2,800 | 623 |
| 2025-03-04 | 636 | 637 | 607 | 622 | 8,400 | 622 |
| 2025-03-03 | 641 | 642 | 639 | 639 | 3,300 | 639 |
| 2025-02-28 | 639 | 641 | 636 | 639 | 6,300 | 639 |
| 2025-02-27 | 659 | 659 | 638 | 643 | 3,500 | 643 |
| 2025-02-26 | 648 | 648 | 643 | 643 | 1,900 | 643 |
| 2025-02-25 | 637 | 643 | 637 | 643 | 1,100 | 643 |
| 2025-02-21 | 638 | 641 | 638 | 641 | 3,200 | 641 |
| 2025-02-20 | 648 | 648 | 640 | 643 | 3,200 | 643 |
| 2025-02-19 | 641 | 645 | 641 | 645 | 5,900 | 645 |
| 2025-02-18 | 647 | 647 | 642 | 644 | 5,000 | 644 |
| 2025-02-17 | 638 | 645 | 638 | 643 | 4,100 | 643 |
| 2025-02-14 | 650 | 650 | 638 | 639 | 8,900 | 639 |
| 2025-02-13 | 649 | 654 | 648 | 651 | 3,800 | 651 |
| 2025-02-12 | 651 | 661 | 651 | 655 | 9,500 | 655 |
| 2025-02-10 | 687 | 687 | 670 | 671 | 4,400 | 671 |
| 2025-02-07 | 679 | 682 | 671 | 681 | 7,200 | 681 |
| 2025-02-06 | 666 | 687 | 666 | 669 | 2,900 | 669 |
| 2025-02-05 | 657 | 675 | 657 | 666 | 3,400 | 666 |
| 2025-02-04 | 655 | 661 | 650 | 656 | 3,200 | 656 |
| 2025-02-03 | 663 | 663 | 644 | 645 | 11,900 | 645 |
| 2025-01-31 | 715 | 715 | 670 | 671 | 27,600 | 671 |
| 2025-01-30 | 693 | 710 | 685 | 710 | 108,800 | 710 |
| 2025-01-29 | 662 | 687 | 660 | 673 | 27,700 | 673 |
| 2025-01-28 | 647 | 660 | 647 | 660 | 7,900 | 660 |
| 2025-01-27 | 657 | 657 | 647 | 647 | 4,400 | 647 |
| 2025-01-24 | 647 | 647 | 637 | 647 | 1,800 | 647 |
| 2025-01-23 | 635 | 649 | 621 | 649 | 4,500 | 649 |
| 2025-01-22 | 626 | 640 | 626 | 635 | 3,500 | 635 |
| 2025-01-21 | 626 | 626 | 626 | 626 | 500 | 626 |
| 2025-01-20 | 622 | 622 | 618 | 618 | 1,000 | 618 |
| 2025-01-17 | 621 | 624 | 612 | 624 | 1,300 | 624 |
| 2025-01-16 | 631 | 641 | 625 | 625 | 3,900 | 625 |
| 2025-01-15 | 644 | 651 | 641 | 641 | 4,600 | 641 |
| 2025-01-14 | 634 | 648 | 632 | 640 | 3,600 | 640 |
| 2025-01-10 | 645 | 650 | 630 | 637 | 4,200 | 637 |
| 2025-01-09 | 643 | 647 | 634 | 645 | 3,900 | 645 |
| 2025-01-08 | 625 | 641 | 620 | 640 | 3,800 | 640 |
| 2025-01-07 | 614 | 625 | 613 | 625 | 2,500 | 625 |
| 2025-01-06 | 607 | 617 | 607 | 613 | 2,700 | 613 |
分割・併合履歴 ： [1997-03-26]1株→1.2株