日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ダイショー(2816)の株価時系列情報

ダイショー(2816)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2014/12/30 1,065 1,065 1,060 1,061 6,900
2014/12/29 1,062 1,065 1,062 1,064 2,300
2014/12/26 1,065 1,065 1,052 1,062 3,900
2014/12/25 1,062 1,068 1,060 1,068 3,300
2014/12/24 1,068 1,070 1,041 1,060 8,200
2014/12/22 1,055 1,060 1,053 1,060 4,900
2014/12/19 1,049 1,055 1,048 1,055 3,100
2014/12/18 1,043 1,054 1,041 1,049 2,400
2014/12/17 1,049 1,055 1,042 1,042 4,600
2014/12/16 1,060 1,060 1,041 1,047 5,500
2014/12/15 1,049 1,055 1,049 1,049 6,800
2014/12/12 1,046 1,049 1,043 1,049 2,500
2014/12/11 1,045 1,049 1,039 1,045 5,100
2014/12/10 1,049 1,050 1,045 1,045 3,600
2014/12/09 1,044 1,050 1,044 1,049 3,300
2014/12/08 1,045 1,049 1,043 1,044 5,000
2014/12/05 1,039 1,042 1,035 1,042 3,300
2014/12/04 1,031 1,036 1,031 1,035 4,800
2014/12/03 1,030 1,033 1,028 1,030 9,300
2014/12/02 1,024 1,025 1,022 1,025 4,500
2014/12/01 1,020 1,021 1,018 1,021 3,900
2014/11/28 1,020 1,020 1,015 1,018 3,000
2014/11/27 1,015 1,015 1,011 1,015 3,900
2014/11/26 1,015 1,015 1,011 1,015 3,100
2014/11/25 1,016 1,020 1,013 1,015 8,300
2014/11/21 1,016 1,017 1,015 1,016 2,000
2014/11/20 1,010 1,015 1,010 1,015 1,700
2014/11/19 1,013 1,013 1,007 1,007 1,400
2014/11/18 1,007 1,012 1,005 1,009 3,000
2014/11/17 1,009 1,010 1,006 1,007 3,200
2014/11/14 1,004 1,010 1,004 1,009 2,000
2014/11/13 1,017 1,017 1,004 1,009 4,700
2014/11/12 1,016 1,019 1,013 1,017 2,700
2014/11/11 1,018 1,025 1,011 1,016 3,000
2014/11/10 1,011 1,020 1,007 1,018 2,900
2014/11/07 1,011 1,014 1,005 1,011 1,900
2014/11/06 1,006 1,007 1,004 1,007 2,400
2014/11/05 1,008 1,011 1,000 1,006 4,300
2014/11/04 1,017 1,020 1,008 1,011 6,700
2014/10/31 1,005 1,015 1,004 1,015 4,300
2014/10/30 1,010 1,010 1,007 1,008 1,000
2014/10/29 1,006 1,010 1,005 1,008 1,200
2014/10/28 1,009 1,010 1,005 1,005 4,100
2014/10/27 1,002 1,011 1,002 1,003 4,300
2014/10/24 999 1,001 996 1,001 2,000
2014/10/23 996 999 995 995 1,300
2014/10/22 1,000 1,002 996 996 2,400
2014/10/21 996 996 995 996 2,100
2014/10/20 993 995 993 995 2,900
2014/10/17 994 997 992 992 2,500
2014/10/16 995 1,000 993 994 3,500
2014/10/15 993 1,000 993 1,000 3,200
2014/10/14 997 999 994 994 4,000
2014/10/10 1,002 1,005 998 998 6,200
2014/10/09 1,002 1,004 1,000 1,004 1,000
2014/10/08 1,001 1,004 1,000 1,002 4,700
2014/10/07 1,004 1,008 1,002 1,002 1,500
2014/10/06 1,005 1,009 1,002 1,005 3,800
2014/10/03 1,001 1,005 1,000 1,002 2,100
2014/10/02 1,001 1,006 1,000 1,000 5,900
2014/10/01 1,007 1,008 1,002 1,006 2,800
2014/09/30 1,010 1,010 1,005 1,008 1,900
2014/09/29 1,020 1,023 1,010 1,012 6,800
2014/09/26 1,029 1,039 1,016 1,020 25,700
2014/09/25 1,045 1,065 1,045 1,052 31,300
2014/09/24 1,044 1,050 1,041 1,045 13,300
2014/09/22 1,036 1,043 1,035 1,041 9,200
2014/09/19 1,042 1,046 1,040 1,040 4,300
2014/09/18 1,040 1,044 1,036 1,044 5,400
2014/09/17 1,041 1,045 1,036 1,042 4,600
2014/09/16 1,032 1,042 1,032 1,038 4,600
2014/09/12 1,038 1,040 1,033 1,040 3,600
2014/09/11 1,035 1,040 1,035 1,035 3,700
2014/09/10 1,035 1,038 1,033 1,038 2,000
2014/09/09 1,030 1,035 1,029 1,035 4,800
2014/09/08 1,030 1,039 1,030 1,030 3,900
2014/09/05 1,030 1,030 1,027 1,030 2,300
2014/09/04 1,030 1,030 1,027 1,029 3,500
2014/09/03 1,039 1,039 1,030 1,030 5,500
2014/09/02 1,040 1,040 1,035 1,036 2,800
2014/09/01 1,039 1,040 1,031 1,039 5,100
2014/08/29 1,029 1,040 1,029 1,040 2,000
2014/08/28 1,037 1,038 1,023 1,030 4,200
2014/08/27 1,025 1,035 1,025 1,035 2,700
2014/08/26 1,026 1,026 1,024 1,025 4,000
2014/08/25 1,017 1,020 1,016 1,016 3,600
2014/08/22 1,010 1,016 1,005 1,016 4,200
2014/08/21 1,022 1,026 1,015 1,015 4,900
2014/08/20 1,035 1,036 1,020 1,032 2,800
2014/08/19 1,045 1,045 1,030 1,038 4,200
2014/08/18 1,031 1,041 1,031 1,037 4,400
2014/08/15 1,021 1,030 1,021 1,025 1,800
2014/08/14 1,023 1,025 1,010 1,021 3,200
2014/08/13 1,014 1,022 1,014 1,022 2,300
2014/08/12 1,006 1,020 1,006 1,014 3,400
2014/08/11 1,010 1,016 1,005 1,007 3,100
2014/08/08 998 1,017 997 999 5,900
2014/08/07 1,010 1,014 999 999 4,100
2014/08/06 1,023 1,023 1,000 1,010 6,400
2014/08/05 1,025 1,025 1,010 1,024 4,500
2014/08/04 1,025 1,027 1,022 1,024 1,300
2014/08/01 1,010 1,027 1,010 1,021 3,100
2014/07/31 1,029 1,030 1,018 1,018 2,300
2014/07/30 1,028 1,030 1,022 1,022 4,800
2014/07/29 1,047 1,048 1,011 1,021 8,400
2014/07/28 1,048 1,048 1,036 1,037 6,500
2014/07/25 1,030 1,048 1,029 1,036 7,400
2014/07/24 1,018 1,030 1,018 1,025 7,900
2014/07/23 1,017 1,017 1,014 1,016 4,100
2014/07/22 1,007 1,017 1,007 1,011 4,000
2014/07/18 1,008 1,012 1,000 1,007 3,400
2014/07/17 1,000 1,008 1,000 1,008 6,000
2014/07/16 1,019 1,070 979 996 41,900
2014/07/15 1,005 1,020 1,003 1,016 6,300
2014/07/14 995 1,002 995 1,002 2,900
2014/07/11 999 1,008 990 992 7,500
2014/07/10 1,001 1,010 998 1,003 4,900
2014/07/09 1,002 1,009 999 1,000 7,200
2014/07/08 1,020 1,021 1,010 1,020 7,000
2014/07/07 1,000 1,020 994 1,019 12,200
2014/07/04 983 997 983 993 6,100
2014/07/03 980 983 978 983 8,400
2014/07/02 971 979 969 979 5,200
2014/07/01 960 970 960 970 5,700
2014/06/30 962 965 952 953 5,900
2014/06/27 949 950 941 944 4,900
2014/06/26 943 948 943 944 2,000
2014/06/25 947 948 943 943 5,100
2014/06/24 946 946 941 943 3,100
2014/06/23 941 947 941 946 2,600
2014/06/20 940 949 937 949 3,800
2014/06/19 949 949 935 941 3,500
2014/06/18 940 944 930 934 4,900
2014/06/17 935 938 931 938 4,000
2014/06/16 929 930 929 929 2,600
2014/06/13 927 929 927 929 3,600
2014/06/12 925 927 925 927 1,500
2014/06/11 925 928 925 928 2,300
2014/06/10 925 925 921 925 800
2014/06/09 924 927 920 925 2,700
2014/06/06 915 921 914 920 5,800
2014/06/05 912 915 910 914 2,000
2014/06/04 908 914 908 912 2,200
2014/06/03 910 911 908 910 1,900
2014/06/02 907 910 906 908 3,800
2014/05/30 906 910 903 910 1,700
2014/05/29 910 910 906 906 1,500
2014/05/28 909 910 906 906 1,900
2014/05/27 908 910 906 906 2,800
2014/05/26 903 907 903 906 3,800
2014/05/23 895 903 894 903 3,300
2014/05/22 896 900 896 898 2,200
2014/05/21 899 904 893 900 1,100
2014/05/20 904 904 892 899 3,300
2014/05/19 903 906 890 906 8,900
2014/05/16 906 906 901 902 1,700
2014/05/15 898 905 898 905 1,600
2014/05/14 898 904 898 904 700
2014/05/13 903 905 898 898 3,500
2014/05/12 900 907 900 903 1,500
2014/05/09 900 902 900 900 1,800
2014/05/08 907 907 901 901 2,300
2014/05/07 901 907 901 907 3,100
2014/05/02 905 905 900 900 1,200
2014/05/01 905 905 899 899 4,500
2014/04/30 905 905 903 905 1,600
2014/04/28 905 905 900 903 2,900
2014/04/25 900 903 900 902 1,900
2014/04/24 899 900 899 899 700
2014/04/23 898 900 898 899 1,100
2014/04/22 899 899 894 898 2,200
2014/04/21 895 900 891 893 2,900
2014/04/18 894 897 894 897 1,000
2014/04/17 896 900 894 894 1,600
2014/04/16 891 895 891 895 1,000
2014/04/15 892 895 891 891 800
2014/04/14 888 895 888 890 1,100
2014/04/11 888 894 881 887 4,700
2014/04/10 894 894 889 890 1,100
2014/04/09 896 896 888 888 3,800
2014/04/08 894 894 892 892 3,500
2014/04/07 899 899 895 895 1,600
2014/04/04 893 895 893 895 1,200
2014/04/03 895 898 893 893 1,100
2014/04/02 891 895 891 892 1,500
2014/04/01 885 904 881 899 4,500
2014/03/31 880 886 880 882 7,100
2014/03/28 883 898 883 888 3,600
2014/03/27 877 887 877 884 16,500
2014/03/26 924 930 920 930 22,400
2014/03/25 928 930 923 929 7,900
2014/03/24 920 928 920 928 6,300
2014/03/20 921 924 916 919 6,600
2014/03/19 927 929 924 929 2,600
2014/03/18 921 927 920 927 2,600
2014/03/17 925 927 920 921 4,100
2014/03/14 927 927 919 925 4,800
2014/03/13 924 929 920 929 5,600
2014/03/12 925 929 923 924 4,300
2014/03/11 929 930 924 929 6,600
2014/03/10 928 928 927 928 3,400
2014/03/07 929 929 927 929 2,400
2014/03/06 923 929 923 927 4,100
2014/03/05 929 929 923 923 3,200
2014/03/04 928 929 925 929 2,000
2014/03/03 922 929 920 929 3,200
2014/02/28 925 927 921 921 2,000
2014/02/27 924 925 920 923 3,300
2014/02/26 919 925 916 920 2,700
2014/02/25 923 923 915 919 4,800
2014/02/24 920 923 918 919 2,300
2014/02/21 917 920 917 917 800
2014/02/20 917 919 912 913 1,900
2014/02/19 914 916 910 916 1,800
2014/02/18 914 914 902 910 900
2014/02/17 903 910 901 910 3,000
2014/02/14 919 920 901 904 5,600
2014/02/13 920 922 919 920 1,500
2014/02/12 911 920 911 920 3,400
2014/02/10 911 919 910 919 2,600
2014/02/07 915 915 904 910 2,800
2014/02/06 913 918 905 909 3,800
2014/02/05 914 917 900 910 4,700
2014/02/04 908 920 901 913 7,800
2014/02/03 916 924 912 920 3,500
2014/01/31 929 929 919 919 2,400
2014/01/30 929 929 915 926 3,100
2014/01/29 920 930 915 930 7,400
2014/01/28 917 918 911 916 5,000
2014/01/27 917 918 905 918 8,000
2014/01/24 915 918 913 918 3,300
2014/01/23 920 923 913 920 4,000
2014/01/22 919 920 915 920 2,800
2014/01/21 911 915 911 912 3,800
2014/01/20 907 911 905 911 5,300
2014/01/17 904 907 904 907 2,200
2014/01/16 905 909 901 906 5,400
2014/01/15 904 905 901 904 2,800
2014/01/14 899 904 899 902 3,600
2014/01/10 899 900 898 899 5,500
2014/01/09 897 900 896 898 6,500
2014/01/08 893 898 892 896 2,900
2014/01/07 886 889 885 889 3,200
2014/01/06 884 884 880 884 4,800

このページの先頭へ