14,138円
日本ドライケミカルの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/12/19 | 8,950.0 | 9,270.0 | 8,920.0 | 9,190.0 | 9,190.0 | 36,900 |
| 2025/12/18 | 9,000.0 | 9,050.0 | 8,760.0 | 8,810.0 | 8,810.0 | 36,900 |
| 2025/12/17 | 9,480.0 | 9,510.0 | 9,020.0 | 9,030.0 | 9,030.0 | 53,900 |
| 2025/12/16 | 9,600.0 | 9,660.0 | 9,280.0 | 9,360.0 | 9,360.0 | 32,700 |
| 2025/12/15 | 9,530.0 | 9,680.0 | 9,350.0 | 9,680.0 | 9,680.0 | 32,900 |
| 2025/12/12 | 9,450.0 | 9,700.0 | 9,420.0 | 9,680.0 | 9,680.0 | 73,900 |
| 2025/12/11 | 9,490.0 | 9,530.0 | 9,330.0 | 9,350.0 | 9,350.0 | 26,600 |
| 2025/12/10 | 9,340.0 | 9,650.0 | 9,250.0 | 9,500.0 | 9,500.0 | 79,700 |
| 2025/12/09 | 9,420.0 | 9,750.0 | 9,290.0 | 9,330.0 | 9,330.0 | 84,700 |
| 2025/12/08 | 8,810.0 | 9,090.0 | 8,730.0 | 8,970.0 | 8,970.0 | 49,000 |
| 2025/12/05 | 8,720.0 | 8,790.0 | 8,570.0 | 8,660.0 | 8,660.0 | 25,500 |
| 2025/12/04 | 8,790.0 | 8,880.0 | 8,630.0 | 8,680.0 | 8,680.0 | 22,100 |
| 2025/12/03 | 8,760.0 | 8,920.0 | 8,700.0 | 8,750.0 | 8,750.0 | 26,400 |
| 2025/12/02 | 8,850.0 | 8,910.0 | 8,680.0 | 8,760.0 | 8,760.0 | 30,000 |
| 2025/12/01 | 9,290.0 | 9,290.0 | 8,700.0 | 8,700.0 | 8,700.0 | 53,400 |
| 2025/11/28 | 8,680.0 | 9,200.0 | 8,610.0 | 9,140.0 | 9,140.0 | 54,800 |
| 2025/11/27 | 8,440.0 | 8,640.0 | 8,320.0 | 8,620.0 | 8,620.0 | 53,100 |
| 2025/11/26 | 8,070.0 | 8,340.0 | 8,070.0 | 8,330.0 | 8,330.0 | 23,700 |
| 2025/11/25 | 7,940.0 | 8,180.0 | 7,940.0 | 8,120.0 | 8,120.0 | 28,900 |
| 2025/11/21 | 7,720.0 | 7,990.0 | 7,700.0 | 7,990.0 | 7,990.0 | 24,500 |
おすすめ条件でスクリーニングされた銘柄を見る
日本ドライケミカルの取引履歴を振り返りませんか？
日本ドライケミカルの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
