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

ダイニック(3551)の株価時系列情報

ダイニック(3551)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
2010/12/30 154 154 150 150 17,000
2010/12/29 150 154 150 154 24,000
2010/12/28 149 153 149 150 64,000
2010/12/27 154 154 153 154 18,000
2010/12/24 155 155 153 154 30,000
2010/12/22 154 155 154 154 20,000
2010/12/21 156 156 154 156 20,000
2010/12/20 157 158 155 156 46,000
2010/12/17 153 156 153 156 74,000
2010/12/16 150 152 150 152 25,000
2010/12/15 153 153 150 152 26,000
2010/12/14 153 153 152 152 28,000
2010/12/13 154 154 153 154 25,000
2010/12/10 156 157 153 154 114,000
2010/12/09 153 154 152 154 36,000
2010/12/08 154 155 153 154 45,000
2010/12/07 157 157 152 154 85,000
2010/12/06 149 159 148 157 218,000
2010/12/03 143 149 142 149 171,000
2010/12/02 142 143 141 141 27,000
2010/12/01 140 141 140 141 9,000
2010/11/30 141 143 140 143 34,000
2010/11/29 143 144 142 142 30,000
2010/11/26 143 143 142 142 19,000
2010/11/25 140 143 139 143 34,000
2010/11/24 140 141 139 139 32,000
2010/11/22 142 142 140 141 31,000
2010/11/19 139 141 139 141 42,000
2010/11/18 136 138 135 138 35,000
2010/11/17 134 136 134 136 5,000
2010/11/16 135 135 134 134 14,000
2010/11/15 134 136 134 134 10,000
2010/11/12 135 137 134 134 32,000
2010/11/11 137 138 132 136 73,000
2010/11/10 137 139 137 137 25,000
2010/11/09 133 136 133 136 9,000
2010/11/08 133 134 132 133 19,000
2010/11/05 128 131 128 131 17,000
2010/11/04 127 128 127 127 10,000
2010/11/02 127 127 126 126 11,000
2010/11/01 125 128 125 127 10,000
2010/10/29 127 127 125 126 19,000
2010/10/28 128 129 128 129 33,000
2010/10/27 134 134 129 129 48,000
2010/10/26 132 132 131 131 42,000
2010/10/25 131 134 131 134 21,000
2010/10/22 135 135 135 135 15,000
2010/10/21 138 138 135 135 33,000
2010/10/20 141 142 138 138 30,000
2010/10/19 137 141 137 141 30,000
2010/10/18 139 139 136 138 24,000
2010/10/15 139 142 139 139 10,000
2010/10/14 141 141 140 140 11,000
2010/10/13 139 142 139 141 12,000
2010/10/12 143 143 142 142 14,000
2010/10/08 143 144 143 143 15,000
2010/10/07 139 143 138 143 28,000
2010/10/06 139 141 139 141 14,000
2010/10/05 137 141 137 141 18,000
2010/10/04 142 142 138 138 5,000
2010/10/01 143 143 140 140 18,000
2010/09/30 146 146 143 143 13,000
2010/09/29 145 146 144 146 14,000
2010/09/28 145 145 142 144 14,000
2010/09/27 144 145 143 145 22,000
2010/09/24 144 144 142 142 36,000
2010/09/22 149 149 144 144 20,000
2010/09/21 150 150 144 144 27,000
2010/09/17 143 147 143 145 22,000
2010/09/16 142 143 141 143 10,000
2010/09/15 141 144 140 141 33,000
2010/09/14 143 143 141 141 10,000
2010/09/13 144 144 141 141 5,000
2010/09/10 144 144 141 141 49,000
2010/09/09 139 140 139 139 11,000
2010/09/08 139 140 138 140 25,000
2010/09/07 142 142 142 142 2,000
2010/09/06 140 143 140 143 12,000
2010/09/03 137 140 137 140 9,000
2010/09/02 140 140 137 137 19,000
2010/09/01 140 140 137 140 30,000
2010/08/31 149 150 139 139 37,000
2010/08/30 151 155 149 154 23,000
2010/08/27 148 149 143 149 38,000
2010/08/26 144 144 138 144 29,000
2010/08/25 136 142 136 142 22,000
2010/08/24 138 138 137 138 5,000
2010/08/23 140 140 136 136 13,000
2010/08/20 143 143 140 140 27,000
2010/08/19 140 143 140 143 22,000
2010/08/18 143 143 138 139 19,000
2010/08/17 139 139 137 138 12,000
2010/08/16 140 140 139 139 10,000
2010/08/13 139 143 139 139 24,000
2010/08/12 140 142 138 140 12,000
2010/08/11 145 145 142 142 11,000
2010/08/10 144 147 144 145 21,000
2010/08/09 144 145 144 144 11,000
2010/08/06 144 147 144 147 7,000
2010/08/05 141 145 141 144 17,000
2010/08/04 149 149 141 141 23,000
2010/08/03 149 149 146 146 5,000
2010/08/02 147 151 147 151 4,000
2010/07/30 150 151 147 147 20,000
2010/07/29 155 155 151 151 17,000
2010/07/28 150 155 150 155 22,000
2010/07/27 155 155 154 154 15,000
2010/07/26 160 160 152 152 66,000
2010/07/23 146 152 146 150 26,000
2010/07/22 149 151 146 147 13,000
2010/07/21 154 155 149 149 28,000
2010/07/20 153 153 148 153 69,000
2010/07/16 148 149 147 148 22,000
2010/07/15 150 150 147 147 31,000
2010/07/14 148 152 148 149 20,000
2010/07/13 148 152 147 147 15,000
2010/07/12 150 150 147 148 23,000
2010/07/09 146 150 145 150 14,000
2010/07/08 150 150 145 148 12,000
2010/07/07 144 145 144 145 8,000
2010/07/06 147 147 144 146 8,000
2010/07/05 157 157 144 144 53,000
2010/07/02 141 142 141 142 6,000
2010/07/01 141 142 141 141 23,000
2010/06/30 144 145 140 145 15,000
2010/06/29 146 147 145 147 8,000
2010/06/28 146 146 143 143 30,000
2010/06/25 148 148 146 147 24,000
2010/06/24 149 150 147 147 27,000
2010/06/23 148 152 148 151 6,000
2010/06/22 151 152 151 152 11,000
2010/06/21 152 155 152 155 37,000
2010/06/18 147 153 147 152 58,000
2010/06/17 146 147 144 147 45,000
2010/06/16 143 146 143 144 40,000
2010/06/15 141 142 140 141 15,000
2010/06/14 141 143 141 142 18,000
2010/06/11 139 141 139 139 60,000
2010/06/10 139 139 136 137 14,000
2010/06/09 137 138 136 138 34,000
2010/06/08 137 137 135 137 51,000
2010/06/07 137 139 136 136 84,000
2010/06/04 143 144 141 141 31,000
2010/06/03 141 143 141 142 58,000
2010/06/02 141 142 140 141 44,000
2010/06/01 146 147 140 144 44,000
2010/05/31 143 147 143 146 25,000
2010/05/28 143 147 143 145 37,000
2010/05/27 140 144 140 142 54,000
2010/05/26 144 144 140 140 62,000
2010/05/25 140 141 138 140 75,000
2010/05/24 143 143 139 140 111,000
2010/05/21 140 144 139 141 154,000
2010/05/20 160 165 146 147 140,000
2010/05/19 162 162 157 162 63,000
2010/05/18 163 164 161 164 39,000
2010/05/17 164 166 161 165 50,000
2010/05/14 167 168 165 165 62,000
2010/05/13 165 168 165 168 34,000
2010/05/12 165 165 162 164 40,000
2010/05/11 171 171 162 162 79,000
2010/05/10 161 167 161 167 43,000
2010/05/07 166 166 162 165 60,000
2010/05/06 174 175 171 171 72,000
2010/04/30 178 178 176 178 41,000
2010/04/28 177 178 175 176 70,000
2010/04/27 181 181 177 180 97,000
2010/04/26 178 181 178 181 96,000
2010/04/23 177 178 175 178 83,000
2010/04/22 174 178 173 178 66,000
2010/04/21 174 175 173 174 108,000
2010/04/20 172 174 172 173 58,000
2010/04/19 173 174 171 174 158,000
2010/04/16 181 182 176 176 74,000
2010/04/15 176 181 176 181 113,000
2010/04/14 178 178 175 175 49,000
2010/04/13 176 179 175 177 117,000
2010/04/12 175 177 174 174 137,000
2010/04/09 172 175 172 175 76,000
2010/04/08 173 174 172 172 86,000
2010/04/07 173 174 172 174 63,000
2010/04/06 176 176 173 173 47,000
2010/04/05 174 176 173 176 91,000
2010/04/02 178 178 174 175 72,000
2010/04/01 178 178 175 178 78,000
2010/03/31 179 181 179 180 50,000
2010/03/30 182 183 179 182 110,000
2010/03/29 181 183 179 182 98,000
2010/03/26 187 190 186 189 94,000
2010/03/25 185 187 185 186 53,000
2010/03/24 189 189 185 187 36,000
2010/03/23 187 190 185 186 77,000
2010/03/19 184 189 184 187 120,000
2010/03/18 186 188 184 184 62,000
2010/03/17 186 186 181 185 106,000
2010/03/16 180 187 180 183 100,000
2010/03/15 184 185 179 182 88,000
2010/03/12 183 185 183 185 85,000
2010/03/11 179 188 179 185 265,000
2010/03/10 173 179 171 179 157,000
2010/03/09 175 176 173 174 69,000
2010/03/08 170 178 170 176 264,000
2010/03/05 170 172 166 172 121,000
2010/03/04 171 172 166 170 130,000
2010/03/03 171 171 168 171 112,000
2010/03/02 173 173 167 170 163,000
2010/03/01 167 174 165 173 523,000
2010/02/26 162 163 158 162 335,000
2010/02/25 150 160 149 160 289,000
2010/02/24 150 150 149 149 29,000
2010/02/23 152 152 150 151 54,000
2010/02/22 149 151 149 150 69,000
2010/02/19 149 150 148 149 62,000
2010/02/18 151 151 148 150 47,000
2010/02/17 149 150 147 150 73,000
2010/02/16 149 149 147 147 30,000
2010/02/15 151 152 147 149 109,000
2010/02/12 151 153 150 152 71,000
2010/02/10 155 155 150 151 195,000
2010/02/09 142 167 141 156 1,011,000
2010/02/08 141 143 141 141 15,000
2010/02/05 143 143 141 141 27,000
2010/02/04 146 146 143 143 29,000
2010/02/03 141 146 141 144 42,000
2010/02/02 140 141 140 140 15,000
2010/02/01 142 142 138 141 43,000
2010/01/29 141 144 140 140 43,000
2010/01/28 145 145 140 143 48,000
2010/01/27 145 147 145 145 41,000
2010/01/26 148 150 145 146 58,000
2010/01/25 146 148 146 148 27,000
2010/01/22 150 150 145 149 35,000
2010/01/21 147 150 143 149 65,000
2010/01/20 149 152 147 148 48,000
2010/01/19 148 150 146 149 52,000
2010/01/18 155 155 147 147 139,000
2010/01/15 156 158 153 155 97,000
2010/01/14 154 161 153 158 758,000
2010/01/13 149 154 148 154 180,000
2010/01/12 143 149 143 149 160,000
2010/01/08 146 147 144 146 100,000
2010/01/07 138 144 136 143 140,000
2010/01/06 138 138 136 138 15,000
2010/01/05 139 139 136 136 49,000
2010/01/04 135 137 135 136 12,000

このページの先頭へ