ダイトーケミックス(4366) 東証2部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/03/01 981.0 1,003.0 959.0 1,000.0 149,200
2021/02/26 968.0 1,007.0 967.0 979.0 171,400
2021/02/25 1,026.0 1,042.0 995.0 1,005.0 231,400
2021/02/24 1,055.0 1,068.0 1,013.0 1,013.0 253,400
2021/02/22 1,064.0 1,107.0 1,061.0 1,085.0 198,200
2021/02/19 1,076.0 1,099.0 1,040.0 1,049.0 191,700
2021/02/18 1,152.0 1,159.0 1,080.0 1,082.0 288,800
2021/02/17 1,175.0 1,200.0 1,161.0 1,163.0 151,400
2021/02/16 1,191.0 1,202.0 1,138.0 1,184.0 375,200
2021/02/15 1,257.0 1,285.0 1,214.0 1,229.0 262,000
2021/02/12 1,265.0 1,267.0 1,211.0 1,257.0 318,400
2021/02/10 1,186.0 1,278.0 1,186.0 1,270.0 604,100
2021/02/09 1,095.0 1,190.0 1,085.0 1,178.0 633,500
2021/02/08 1,137.0 1,140.0 1,077.0 1,081.0 430,000
2021/02/05 1,076.0 1,080.0 1,041.0 1,053.0 261,800
2021/02/04 1,063.0 1,124.0 1,056.0 1,073.0 382,500
2021/02/03 1,075.0 1,075.0 1,031.0 1,033.0 153,900
2021/02/02 1,085.0 1,094.0 1,039.0 1,062.0 183,200
2021/02/01 1,044.0 1,112.0 1,021.0 1,066.0 569,600
2021/01/29 1,002.0 1,005.0 931.0 999.0 99,300
2021/01/28 980.0 999.0 962.0 980.0 65,600
2021/01/27 1,016.0 1,016.0 1,000.0 1,011.0 38,100
2021/01/26 1,021.0 1,022.0 997.0 1,000.0 58,600
2021/01/25 1,032.0 1,047.0 1,022.0 1,030.0 44,700
2021/01/22 1,003.0 1,034.0 1,000.0 1,031.0 67,800
2021/01/21 1,010.0 1,029.0 1,000.0 1,013.0 53,600
2021/01/20 1,008.0 1,018.0 1,000.0 1,013.0 42,600
2021/01/19 1,013.0 1,032.0 1,002.0 1,007.0 71,900
2021/01/18 1,006.0 1,032.0 999.0 1,027.0 99,300
2021/01/15 986.0 1,021.0 986.0 991.0 80,300
2021/01/14 1,025.0 1,035.0 975.0 980.0 113,400
2021/01/13 1,023.0 1,039.0 1,005.0 1,022.0 108,000
2021/01/12 953.0 1,020.0 953.0 1,019.0 230,900
2021/01/08 923.0 967.0 923.0 964.0 90,000
2021/01/07 941.0 943.0 915.0 915.0 39,300
2021/01/06 920.0 943.0 918.0 929.0 53,700
2021/01/05 896.0 925.0 894.0 913.0 28,500
2021/01/04 935.0 935.0 878.0 904.0 39,400
2020/12/30 915.0 918.0 897.0 915.0 30,800
2020/12/29 890.0 921.0 883.0 917.0 43,500
2020/12/28 895.0 910.0 890.0 890.0 41,500
2020/12/25 903.0 909.0 889.0 905.0 32,700
2020/12/24 885.0 914.0 880.0 903.0 48,900
2020/12/23 873.0 888.0 858.0 879.0 84,000
2020/12/22 908.0 908.0 850.0 858.0 159,000
2020/12/21 931.0 947.0 916.0 920.0 70,300
2020/12/18 942.0 955.0 926.0 940.0 100,600
2020/12/17 992.0 996.0 949.0 957.0 128,100
2020/12/16 972.0 983.0 945.0 977.0 84,900
2020/12/15 984.0 1,004.0 956.0 975.0 102,000