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
2020/11/25 879.0 885.0 855.0 860.0 56,300
2020/11/24 868.0 877.0 853.0 870.0 67,400
2020/11/20 837.0 864.0 820.0 853.0 49,900
2020/11/19 838.0 853.0 821.0 828.0 48,200
2020/11/18 824.0 848.0 815.0 847.0 48,900
2020/11/17 850.0 850.0 807.0 832.0 93,500
2020/11/16 831.0 856.0 822.0 845.0 70,400
2020/11/13 819.0 837.0 803.0 829.0 85,200
2020/11/12 840.0 843.0 813.0 817.0 79,000
2020/11/11 810.0 847.0 796.0 840.0 84,800
2020/11/10 860.0 860.0 812.0 818.0 97,400
2020/11/09 857.0 876.0 853.0 859.0 64,500
2020/11/06 851.0 866.0 842.0 861.0 56,600
2020/11/05 861.0 861.0 836.0 851.0 55,500
2020/11/04 830.0 851.0 823.0 850.0 90,300
2020/11/02 834.0 842.0 786.0 808.0 150,200
2020/10/30 875.0 875.0 805.0 819.0 197,000
2020/10/29 895.0 913.0 835.0 841.0 326,200
2020/10/28 1,010.0 1,067.0 890.0 942.0 517,400
2020/10/27 1,000.0 1,021.0 971.0 1,003.0 106,500
2020/10/26 1,038.0 1,038.0 1,009.0 1,029.0 113,300
2020/10/23 1,022.0 1,059.0 995.0 1,046.0 179,100
2020/10/22 1,010.0 1,011.0 980.0 1,001.0 130,100
2020/10/21 1,033.0 1,044.0 1,011.0 1,011.0 95,700
2020/10/20 1,045.0 1,052.0 1,032.0 1,035.0 98,300
2020/10/19 1,067.0 1,081.0 1,045.0 1,060.0 79,700
2020/10/16 1,051.0 1,071.0 1,032.0 1,067.0 127,700
2020/10/15 1,102.0 1,106.0 1,051.0 1,059.0 140,200
2020/10/14 1,100.0 1,110.0 1,076.0 1,110.0 114,600
2020/10/13 1,064.0 1,104.0 1,055.0 1,101.0 168,200
2020/10/12 1,044.0 1,074.0 1,030.0 1,063.0 72,700
2020/10/09 1,053.0 1,063.0 1,023.0 1,046.0 100,900
2020/10/08 1,067.0 1,085.0 1,052.0 1,052.0 111,500
2020/10/07 1,076.0 1,083.0 1,054.0 1,059.0 158,800
2020/10/06 1,066.0 1,108.0 1,045.0 1,087.0 297,900
2020/10/05 1,034.0 1,052.0 1,010.0 1,036.0 138,500
2020/10/02 1,067.0 1,084.0 1,005.0 1,013.0 323,700
2020/10/01 1,058.0 1,058.0 1,058.0 1,058.0 -
2020/09/30 1,100.0 1,112.0 1,053.0 1,058.0 354,300
2020/09/29 1,078.0 1,118.0 1,044.0 1,109.0 464,300
2020/09/28 1,107.0 1,170.0 1,077.0 1,110.0 1,280,800
2020/09/25 1,361.0 1,439.0 1,360.0 1,377.0 318,000
2020/09/24 1,399.0 1,423.0 1,345.0 1,345.0 422,500
2020/09/23 1,581.0 1,581.0 1,362.0 1,365.0 701,000
2020/09/18 1,229.0 1,361.0 1,202.0 1,321.0 778,800
2020/09/17 1,180.0 1,199.0 1,136.0 1,151.0 124,400
2020/09/16 1,185.0 1,225.0 1,162.0 1,180.0 154,200
2020/09/15 1,145.0 1,198.0 1,143.0 1,188.0 196,300
2020/09/14 1,083.0 1,139.0 1,083.0 1,135.0 146,400
2020/09/11 1,047.0 1,100.0 1,035.0 1,095.0 158,900