日本ドライケミカル

1909

スタンダード/機械/Nippon Dry-Chemical CO.,LTD.

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	12,050.0	12,550.0	12,040.0	12,380.0	-270.0	-2.13%	35,400
2026-03-12	13,100.0	13,140.0	12,650.0	12,650.0	-400.0	-3.07%	41,500
2026-03-11	12,840.0	13,200.0	12,780.0	13,050.0	+510.0	+4.07%	33,300
2026-03-10	12,250.0	12,900.0	12,250.0	12,540.0	+650.0	+5.47%	42,600
2026-03-09	12,500.0	12,500.0	11,330.0	11,890.0	-740.0	-5.86%	81,600
2026-03-06	12,590.0	12,630.0	12,020.0	12,630.0	-80.0	-0.63%	37,600
2026-03-05	12,630.0	13,030.0	12,450.0	12,710.0	+660.0	+5.48%	41,200
2026-03-04	12,060.0	12,500.0	11,370.0	12,050.0	-610.0	-4.82%	52,400
2026-03-03	12,690.0	13,220.0	12,590.0	12,660.0	+30.0	+0.24%	45,300
2026-03-02	12,390.0	12,710.0	12,260.0	12,630.0	+80.0	+0.64%	42,000
2026-02-27	12,390.0	12,630.0	12,390.0	12,550.0	+160.0	+1.29%	32,600
2026-02-26	12,890.0	12,900.0	12,390.0	12,390.0	-430.0	-3.35%	41,300
2026-02-25	12,900.0	12,900.0	12,550.0	12,820.0	+90.0	+0.71%	35,400
2026-02-24	12,600.0	12,910.0	12,500.0	12,730.0	+250.0	+2.00%	38,900
2026-02-20	12,440.0	12,640.0	12,320.0	12,480.0	+30.0	+0.24%	21,900
2026-02-19	12,210.0	12,530.0	11,930.0	12,450.0	+230.0	+1.88%	32,300
2026-02-18	12,000.0	12,380.0	11,850.0	12,220.0	+390.0	+3.30%	37,600
2026-02-17	11,500.0	11,910.0	11,350.0	11,830.0	+330.0	+2.87%	44,100
2026-02-16	11,590.0	11,680.0	11,460.0	11,500.0	-100.0	-0.86%	16,700
2026-02-13	11,670.0	11,740.0	11,350.0	11,600.0	-90.0	-0.77%	40,600
2026-02-12	11,340.0	11,790.0	11,340.0	11,690.0	+320.0	+2.81%	32,800
2026-02-10	11,480.0	11,640.0	11,300.0	11,370.0	-110.0	-0.96%	49,500
2026-02-09	11,150.0	11,690.0	10,700.0	11,480.0	+830.0	+7.79%	85,300
2026-02-06	11,240.0	11,260.0	10,230.0	10,650.0	-110.0	-1.02%	113,100
2026-02-05	11,010.0	11,130.0	10,450.0	10,760.0	-250.0	-2.27%	59,400
2026-02-04	11,080.0	11,150.0	10,910.0	11,010.0	+10.0	+0.09%	33,900
2026-02-03	10,840.0	11,060.0	10,730.0	11,000.0	+460.0	+4.36%	22,200
2026-02-02	10,660.0	11,000.0	10,530.0	10,540.0	-190.0	-1.77%	36,700
2026-01-30	10,770.0	10,850.0	10,660.0	10,730.0	-50.0	-0.46%	18,500
2026-01-29	10,870.0	10,870.0	10,660.0	10,780.0	-40.0	-0.37%	16,400
2026-01-28	11,000.0	11,000.0	10,720.0	10,820.0	-160.0	-1.46%	22,300
2026-01-27	10,830.0	11,010.0	10,760.0	10,980.0	+80.0	+0.73%	20,500
2026-01-26	10,600.0	11,020.0	10,480.0	10,900.0	+300.0	+2.83%	46,600
2026-01-23	10,660.0	10,790.0	10,580.0	10,600.0	-60.0	-0.56%	30,400
2026-01-22	10,430.0	10,680.0	10,420.0	10,660.0	+440.0	+4.31%	45,200
2026-01-21	9,860.0	10,340.0	9,860.0	10,220.0	+90.0	+0.89%	23,300
2026-01-20	10,470.0	10,490.0	10,130.0	10,130.0	-340.0	-3.25%	19,100
2026-01-19	10,360.0	10,500.0	10,220.0	10,470.0	+110.0	+1.06%	29,000
2026-01-16	10,290.0	10,380.0	10,190.0	10,360.0	0.0	0.00%	18,200
2026-01-15	10,290.0	10,530.0	10,290.0	10,360.0	0.0	0.00%	19,400
2026-01-14	10,200.0	10,430.0	10,140.0	10,360.0	+160.0	+1.57%	18,800
2026-01-13	9,990.0	10,300.0	9,900.0	10,200.0	+340.0	+3.45%	41,300
2026-01-09	9,860.0	9,950.0	9,640.0	9,860.0	+10.0	+0.10%	30,300
2026-01-08	9,570.0	9,960.0	9,540.0	9,850.0	+240.0	+2.50%	57,400
2026-01-07	9,560.0	9,670.0	9,360.0	9,610.0	+160.0	+1.69%	51,500
2026-01-06	9,250.0	9,640.0	9,230.0	9,450.0	+290.0	+3.17%	44,100
2026-01-05	9,200.0	9,360.0	9,050.0	9,160.0	-40.0	-0.43%	33,600
2025-12-30	9,220.0	9,300.0	9,140.0	9,200.0	0.0	0.00%	19,500
2025-12-29	8,940.0	9,370.0	8,940.0	9,200.0	+180.0	+2.00%	27,900
2025-12-26	9,260.0	9,260.0	9,010.0	9,020.0	-90.0	-0.99%	16,900
2025-12-25	9,080.0	9,150.0	9,000.0	9,110.0	0.0	0.00%	22,100
2025-12-24	9,150.0	9,250.0	9,040.0	9,110.0	-50.0	-0.55%	29,600
2025-12-23	8,990.0	9,310.0	8,970.0	9,160.0	+90.0	+0.99%	32,200
2025-12-22	9,270.0	9,270.0	9,070.0	9,070.0	-120.0	-1.31%	21,500
2025-12-19	8,950.0	9,270.0	8,920.0	9,190.0	+380.0	+4.31%	36,900
2025-12-18	9,000.0	9,050.0	8,760.0	8,810.0	-220.0	-2.44%	36,900
2025-12-17	9,480.0	9,510.0	9,020.0	9,030.0	-330.0	-3.53%	53,900
2025-12-16	9,600.0	9,660.0	9,280.0	9,360.0	-320.0	-3.31%	32,700
2025-12-15	9,530.0	9,680.0	9,350.0	9,680.0	0.0	0.00%	32,900
2025-12-12	9,450.0	9,700.0	9,420.0	9,680.0	+330.0	+3.53%	73,900
2025-12-11	9,490.0	9,530.0	9,330.0	9,350.0	-150.0	-1.58%	26,600
2025-12-10	9,340.0	9,650.0	9,250.0	9,500.0	+170.0	+1.82%	79,700
2025-12-09	9,420.0	9,750.0	9,290.0	9,330.0	+360.0	+4.01%	84,700
2025-12-08	8,810.0	9,090.0	8,730.0	8,970.0	+310.0	+3.58%	49,000
2025-12-05	8,720.0	8,790.0	8,570.0	8,660.0	-20.0	-0.23%	25,500
2025-12-04	8,790.0	8,880.0	8,630.0	8,680.0	-70.0	-0.80%	22,100
2025-12-03	8,760.0	8,920.0	8,700.0	8,750.0	-10.0	-0.11%	26,400
2025-12-02	8,850.0	8,910.0	8,680.0	8,760.0	+60.0	+0.69%	30,000
2025-12-01	9,290.0	9,290.0	8,700.0	8,700.0	-440.0	-4.81%	53,400
2025-11-28	8,680.0	9,200.0	8,610.0	9,140.0	+520.0	+6.03%	54,800
2025-11-27	8,440.0	8,640.0	8,320.0	8,620.0	+290.0	+3.48%	53,100
2025-11-26	8,070.0	8,340.0	8,070.0	8,330.0	+210.0	+2.59%	23,700
2025-11-25	7,940.0	8,180.0	7,940.0	8,120.0	+130.0	+1.63%	28,900
2025-11-21	7,720.0	7,990.0	7,700.0	7,990.0	+120.0	+1.52%	24,500
2025-11-20	7,990.0	7,990.0	7,810.0	7,870.0	-20.0	-0.25%	33,700
2025-11-19	7,800.0	7,980.0	7,710.0	7,890.0	+90.0	+1.15%	32,100
2025-11-18	7,980.0	8,040.0	7,720.0	7,800.0	-330.0	-4.06%	39,300
2025-11-17	8,290.0	8,300.0	7,810.0	8,130.0	+20.0	+0.25%	44,600
2025-11-14	8,280.0	8,400.0	8,100.0	8,110.0	-230.0	-2.76%	39,600
2025-11-13	8,590.0	8,610.0	8,230.0	8,340.0	-220.0	-2.57%	62,600
2025-11-12	8,320.0	8,660.0	7,820.0	8,560.0	0.0	0.00%	142,800
2025-11-11	8,410.0	8,580.0	8,280.0	8,560.0	+180.0	+2.15%	70,400
2025-11-10	8,010.0	8,380.0	8,010.0	8,380.0	+220.0	+2.70%	40,200
2025-11-07	8,270.0	8,270.0	8,070.0	8,160.0	-150.0	-1.81%	25,200
2025-11-06	8,300.0	8,320.0	8,140.0	8,310.0	+160.0	+1.96%	30,500
2025-11-05	8,320.0	8,330.0	7,760.0	8,150.0	-100.0	-1.21%	56,000
2025-11-04	8,440.0	8,500.0	8,250.0	8,250.0	-190.0	-2.25%	39,200
2025-10-31	8,250.0	8,480.0	8,250.0	8,440.0	+210.0	+2.55%	30,200
2025-10-30	8,180.0	8,350.0	8,130.0	8,230.0	+50.0	+0.61%	34,900
2025-10-29	8,230.0	8,400.0	8,130.0	8,180.0	-100.0	-1.21%	30,500
2025-10-28	8,470.0	8,470.0	8,200.0	8,280.0	-150.0	-1.78%	24,300
2025-10-27	8,330.0	8,480.0	8,300.0	8,430.0	+240.0	+2.93%	29,700
2025-10-24	8,200.0	8,300.0	8,170.0	8,190.0	-100.0	-1.21%	29,900
2025-10-23	8,230.0	8,490.0	8,150.0	8,290.0	+60.0	+0.73%	47,700
2025-10-22	8,250.0	8,310.0	8,130.0	8,230.0	+100.0	+1.23%	43,900
2025-10-21	8,350.0	8,350.0	8,110.0	8,130.0	-320.0	-3.79%	39,500
2025-10-20	8,630.0	8,630.0	8,390.0	8,450.0	-120.0	-1.40%	46,800
2025-10-17	8,220.0	8,640.0	8,220.0	8,570.0	+400.0	+4.90%	59,100
2025-10-16	8,150.0	8,190.0	8,060.0	8,170.0	+90.0	+1.11%	17,800
2025-10-15	7,970.0	8,100.0	7,970.0	8,080.0	+110.0	+1.38%	23,300
2025-10-14	7,950.0	8,150.0	7,850.0	7,970.0	-130.0	-1.60%	57,600
2025-10-10	8,390.0	8,440.0	7,970.0	8,100.0	-440.0	-5.15%	94,800
2025-10-09	8,280.0	8,540.0	8,200.0	8,540.0	+390.0	+4.79%	47,500
2025-10-08	8,250.0	8,290.0	8,090.0	8,150.0	+20.0	+0.25%	40,000
2025-10-07	8,000.0	8,160.0	7,940.0	8,130.0	+130.0	+1.63%	50,500
2025-10-06	8,000.0	8,040.0	7,850.0	8,000.0	+160.0	+2.04%	46,300
2025-10-03	7,800.0	7,890.0	7,690.0	7,840.0	+90.0	+1.16%	38,200
2025-10-02	7,840.0	7,870.0	7,630.0	7,750.0	-60.0	-0.77%	43,300
2025-10-01	7,900.0	7,900.0	7,700.0	7,810.0	-130.0	-1.64%	56,300
2025-09-30	7,890.0	7,960.0	7,670.0	7,940.0	+50.0	+0.63%	55,000
2025-09-29	7,810.0	8,040.0	7,800.0	7,890.0	0.0	0.00%	34,100
2025-09-26	7,720.0	7,970.0	7,710.0	7,890.0	+50.0	+0.64%	91,000
2025-09-25	7,770.0	7,850.0	7,650.0	7,840.0	-80.0	-1.01%	47,200
2025-09-24	7,760.0	7,920.0	7,730.0	7,920.0	+30.0	+0.38%	53,200
2025-09-22	8,000.0	8,100.0	7,720.0	7,890.0	+610.0	+8.38%	104,600
2025-09-19	7,350.0	7,350.0	7,150.0	7,280.0	-30.0	-0.41%	37,100
2025-09-18	7,150.0	7,330.0	7,070.0	7,310.0	+160.0	+2.24%	37,000
2025-09-17	7,390.0	7,390.0	7,060.0	7,150.0	-310.0	-4.16%	54,700
2025-09-16	7,270.0	7,480.0	7,270.0	7,460.0	+150.0	+2.05%	31,200
2025-09-12	7,340.0	7,390.0	7,260.0	7,310.0	—	—	35,200

直近120営業日分を表示