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
2024-05-1765565763065614,000656
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