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

ダイキアクシス(4245)の株価時系列情報

ダイキアクシス(4245)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 1,182 1,260 1,182 1,239 87,800
2014/12/29 1,169 1,208 1,164 1,198 87,900
2014/12/26 1,160 1,173 1,157 1,157 62,600
2014/12/25 1,180 1,196 1,165 1,170 112,700
2014/12/24 1,204 1,206 1,162 1,185 97,300
2014/12/22 1,266 1,270 1,204 1,209 43,600
2014/12/19 1,263 1,270 1,245 1,256 78,600
2014/12/18 1,195 1,251 1,188 1,245 47,800
2014/12/17 1,140 1,205 1,138 1,173 113,600
2014/12/16 1,210 1,213 1,153 1,153 66,100
2014/12/15 1,211 1,235 1,200 1,228 25,800
2014/12/12 1,235 1,244 1,204 1,221 29,400
2014/12/11 1,202 1,230 1,192 1,228 27,100
2014/12/10 1,163 1,225 1,162 1,197 57,700
2014/12/09 1,243 1,246 1,201 1,201 73,400
2014/12/08 1,305 1,305 1,252 1,266 45,000
2014/12/05 1,250 1,300 1,246 1,289 64,500
2014/12/04 1,324 1,325 1,250 1,250 136,800
2014/12/03 1,345 1,380 1,293 1,300 442,300
2014/12/02 1,207 1,233 1,203 1,225 33,000
2014/12/01 1,238 1,238 1,196 1,227 59,800
2014/11/28 1,187 1,217 1,183 1,183 44,800
2014/11/27 1,165 1,224 1,164 1,200 82,700
2014/11/26 1,113 1,155 1,107 1,149 67,700
2014/11/25 1,121 1,122 1,091 1,099 37,500
2014/11/21 1,102 1,119 1,100 1,119 26,200
2014/11/20 1,109 1,122 1,090 1,121 37,100
2014/11/19 1,070 1,109 1,070 1,084 22,000
2014/11/18 1,038 1,095 1,022 1,090 48,900
2014/11/17 1,011 1,040 1,001 1,037 35,000
2014/11/14 1,021 1,029 1,008 1,015 16,800
2014/11/13 997 1,040 988 1,012 47,400
2014/11/12 1,012 1,015 979 1,005 144,700
2014/11/11 1,075 1,119 1,024 1,024 115,800
2014/11/10 1,066 1,086 1,060 1,076 73,500
2014/11/07 1,088 1,120 1,081 1,095 49,900
2014/11/06 1,133 1,133 1,099 1,102 43,900
2014/11/05 1,137 1,158 1,127 1,133 32,300
2014/11/04 1,167 1,176 1,136 1,147 62,700
2014/10/31 1,157 1,175 1,117 1,167 82,400
2014/10/30 1,135 1,180 1,115 1,152 49,100
2014/10/29 1,187 1,191 1,135 1,135 66,800
2014/10/28 1,219 1,219 1,164 1,185 41,900
2014/10/27 1,260 1,260 1,215 1,220 35,500
2014/10/24 1,280 1,280 1,205 1,248 67,500
2014/10/23 1,160 1,250 1,153 1,250 103,400
2014/10/22 1,155 1,165 1,138 1,164 29,400
2014/10/21 1,165 1,175 1,138 1,154 32,500
2014/10/20 1,165 1,170 1,134 1,165 41,900
2014/10/17 1,143 1,161 1,100 1,113 42,100
2014/10/16 1,130 1,158 1,116 1,130 44,600
2014/10/15 1,109 1,179 1,108 1,170 54,800
2014/10/14 1,025 1,110 1,019 1,076 74,300
2014/10/10 1,105 1,110 1,025 1,061 143,800
2014/10/09 1,177 1,177 1,105 1,118 47,500
2014/10/08 1,131 1,186 1,120 1,179 46,400
2014/10/07 1,180 1,180 1,133 1,161 35,900
2014/10/06 1,122 1,189 1,120 1,186 76,100
2014/10/03 1,035 1,116 1,025 1,095 54,700
2014/10/02 1,022 1,057 1,022 1,032 39,800
2014/10/01 1,045 1,160 1,038 1,070 114,300
2014/09/30 1,075 1,075 1,010 1,027 32,900
2014/09/29 1,068 1,075 1,060 1,067 33,100
2014/09/26 1,030 1,045 1,029 1,041 16,300
2014/09/25 1,009 1,046 1,009 1,038 19,800
2014/09/24 1,010 1,012 999 1,006 30,200
2014/09/22 1,050 1,055 1,004 1,023 27,400
2014/09/19 1,056 1,072 1,050 1,051 35,800
2014/09/18 1,070 1,080 1,052 1,072 54,600
2014/09/17 1,030 1,062 999 1,055 82,500
2014/09/16 983 1,029 973 1,020 49,200
2014/09/12 943 969 943 964 14,200
2014/09/11 933 963 932 950 59,400
2014/09/10 990 1,010 942 948 73,700
2014/09/09 1,007 1,018 1,000 1,003 29,100
2014/09/08 997 1,020 984 1,016 76,300
2014/09/05 948 992 948 982 70,300
2014/09/04 937 965 927 947 73,100
2014/09/03 925 943 920 927 68,500
2014/09/02 939 939 899 917 61,600
2014/09/01 903 941 900 924 101,400
2014/08/29 870 912 865 896 106,700
2014/08/28 828 868 821 865 56,700
2014/08/27 820 827 815 817 37,100
2014/08/26 825 830 815 820 25,200
2014/08/25 849 849 815 830 43,900
2014/08/22 845 853 834 837 62,200
2014/08/21 859 861 844 854 51,200
2014/08/20 880 880 858 864 28,200
2014/08/19 877 877 862 871 19,900
2014/08/18 877 886 869 869 19,200
2014/08/15 878 887 871 881 17,300
2014/08/14 888 890 868 875 33,000
2014/08/13 879 892 871 890 34,500
2014/08/12 900 905 878 883 46,800
2014/08/11 899 912 878 893 54,500
2014/08/08 888 902 875 890 12,800
2014/08/07 905 913 901 908 12,300
2014/08/06 889 900 881 897 18,000
2014/08/05 914 914 890 890 15,100
2014/08/04 875 920 875 899 14,100
2014/08/01 886 893 857 875 52,000
2014/07/31 908 920 900 900 15,700
2014/07/30 907 916 906 908 12,900
2014/07/29 920 922 905 906 21,200
2014/07/28 938 938 924 927 19,300
2014/07/25 941 953 940 941 18,500
2014/07/24 940 954 937 941 16,300
2014/07/23 936 948 923 941 30,300
2014/07/22 909 954 895 937 63,200
2014/07/18 850 892 850 892 21,400
2014/07/17 885 889 876 879 11,300
2014/07/16 874 876 860 870 18,000
2014/07/15 882 882 870 875 16,700
2014/07/14 835 868 835 867 12,100
2014/07/11 846 852 821 843 69,000
2014/07/10 861 865 856 856 19,900
2014/07/09 860 874 860 865 19,600
2014/07/08 862 875 855 865 61,300
2014/07/07 876 880 860 863 55,000
2014/07/04 902 905 885 887 32,900
2014/07/03 889 900 885 888 42,500
2014/07/02 870 920 867 910 120,700
2014/07/01 876 890 861 862 99,300
2014/06/30 867 870 857 861 45,100
2014/06/27 906 911 863 873 106,300
2014/06/26 933 961 911 921 161,100
2014/06/25 1,008 1,045 979 979 124,000
2014/06/24 993 1,019 990 1,019 65,500
2014/06/23 975 1,018 974 1,001 72,700
2014/06/20 1,020 1,020 985 985 34,400
2014/06/19 1,000 1,005 987 1,001 56,500
2014/06/18 983 1,016 962 1,005 41,100
2014/06/17 1,000 1,012 983 983 59,900
2014/06/16 1,040 1,040 1,000 1,002 73,000
2014/06/13 954 1,050 940 1,039 243,100
2014/06/12 913 980 904 980 169,700
2014/06/11 883 922 874 912 61,200
2014/06/10 929 929 885 900 63,000
2014/06/09 921 944 918 924 67,700
2014/06/06 920 930 918 921 83,300
2014/06/05 917 935 913 915 68,400
2014/06/04 930 940 903 928 79,900
2014/06/03 915 930 907 930 91,000
2014/06/02 900 910 882 893 104,200
2014/05/30 854 870 840 870 58,000
2014/05/29 851 859 826 851 110,000
2014/05/28 805 814 795 806 26,500
2014/05/27 793 827 780 820 70,400
2014/05/26 801 809 780 780 38,300
2014/05/23 809 814 783 797 70,800
2014/05/22 835 845 765 806 161,600
2014/05/21 700 761 699 745 119,800
2014/05/20 690 705 687 700 60,900
2014/05/19 690 690 677 680 33,000
2014/05/16 677 689 677 680 17,000
2014/05/15 686 688 679 684 17,800
2014/05/14 691 700 676 690 52,700
2014/05/13 647 747 637 713 201,700
2014/05/12 635 657 633 647 4,800
2014/05/09 633 639 632 636 8,200
2014/05/08 640 640 636 637 6,100
2014/05/07 640 640 633 636 6,600
2014/05/02 635 639 632 638 6,800
2014/05/01 643 646 630 633 10,400
2014/04/30 651 657 635 637 18,600
2014/04/28 656 656 643 645 11,900
2014/04/25 668 668 651 656 17,300
2014/04/25 1 -> 2.00 分割
2014/04/24 1,336 1,340 1,322 1,337 8,700
2014/04/23 1,345 1,345 1,329 1,337 12,100
2014/04/22 1,360 1,360 1,330 1,350 8,700
2014/04/21 1,350 1,350 1,335 1,345 20,200
2014/04/18 1,318 1,321 1,317 1,320 9,900
2014/04/17 1,315 1,318 1,310 1,316 16,000
2014/04/16 1,315 1,315 1,310 1,311 9,700
2014/04/15 1,318 1,318 1,310 1,310 15,000
2014/04/14 1,320 1,321 1,301 1,301 10,800
2014/04/11 1,301 1,323 1,295 1,310 17,300
2014/04/10 1,351 1,355 1,322 1,344 20,400
2014/04/09 1,360 1,360 1,345 1,348 20,400
2014/04/08 1,356 1,365 1,329 1,359 64,200
2014/04/07 1,350 1,350 1,325 1,326 11,200
2014/04/04 1,320 1,366 1,320 1,355 42,400
2014/04/03 1,310 1,317 1,305 1,313 15,600
2014/04/02 1,311 1,311 1,300 1,304 8,900
2014/04/01 1,296 1,310 1,294 1,295 9,500
2014/03/31 1,290 1,310 1,290 1,300 12,000
2014/03/28 1,286 1,297 1,280 1,287 11,200
2014/03/27 1,262 1,285 1,262 1,285 3,600
2014/03/26 1,299 1,299 1,261 1,261 2,800
2014/03/25 1,273 1,290 1,265 1,271 10,200
2014/03/24 1,290 1,302 1,280 1,281 11,500
2014/03/20 1,346 1,346 1,282 1,282 23,000
2014/03/19 1,347 1,347 1,320 1,347 6,200
2014/03/18 1,322 1,349 1,320 1,347 11,000
2014/03/17 1,334 1,334 1,308 1,312 9,500
2014/03/14 1,304 1,374 1,302 1,334 34,500
2014/03/13 1,330 1,330 1,301 1,311 2,900
2014/03/12 1,345 1,345 1,311 1,335 7,900
2014/03/11 1,300 1,325 1,283 1,325 14,500
2014/03/10 1,300 1,304 1,284 1,295 7,200
2014/03/07 1,316 1,319 1,262 1,298 12,900
2014/03/06 1,333 1,345 1,301 1,317 13,400
2014/03/05 1,355 1,364 1,330 1,350 24,400
2014/03/04 1,302 1,348 1,300 1,343 19,200
2014/03/03 1,303 1,319 1,283 1,302 6,700
2014/02/28 1,291 1,325 1,291 1,325 10,000
2014/02/27 1,280 1,314 1,267 1,314 24,100
2014/02/26 1,273 1,280 1,266 1,280 7,400
2014/02/25 1,266 1,273 1,260 1,273 6,800
2014/02/24 1,251 1,271 1,251 1,260 5,600
2014/02/21 1,259 1,273 1,245 1,251 6,200
2014/02/20 1,275 1,275 1,242 1,260 8,400
2014/02/19 1,246 1,260 1,242 1,260 4,600
2014/02/18 1,261 1,266 1,240 1,254 12,100
2014/02/17 1,259 1,270 1,240 1,270 7,800
2014/02/14 1,277 1,280 1,226 1,245 27,800
2014/02/13 1,240 1,244 1,220 1,238 18,700
2014/02/12 1,239 1,241 1,218 1,238 10,300
2014/02/10 1,218 1,233 1,208 1,218 10,100
2014/02/07 1,194 1,204 1,177 1,188 8,500
2014/02/06 1,150 1,182 1,150 1,180 7,300
2014/02/05 1,160 1,189 1,133 1,139 12,000
2014/02/04 1,136 1,166 1,120 1,130 39,500
2014/02/03 1,230 1,244 1,180 1,226 50,700
2014/01/31 1,300 1,300 1,250 1,251 32,300
2014/01/30 1,280 1,293 1,265 1,273 28,900
2014/01/29 1,281 1,303 1,275 1,303 25,500
2014/01/28 1,277 1,286 1,267 1,268 31,700
2014/01/27 1,274 1,304 1,260 1,267 123,500
2014/01/24 1,380 1,398 1,330 1,364 77,300
2014/01/23 1,460 1,520 1,403 1,440 149,700
2014/01/22 1,344 1,450 1,331 1,422 169,300
2014/01/21 1,325 1,345 1,320 1,343 53,100
2014/01/20 1,322 1,325 1,310 1,320 17,500
2014/01/17 1,311 1,320 1,305 1,310 22,500
2014/01/16 1,321 1,330 1,305 1,319 15,700
2014/01/15 1,320 1,331 1,298 1,317 29,000
2014/01/14 1,335 1,335 1,304 1,313 24,000
2014/01/10 1,335 1,340 1,331 1,331 25,400
2014/01/09 1,345 1,345 1,310 1,320 31,300
2014/01/08 1,311 1,347 1,304 1,334 36,700
2014/01/07 1,315 1,316 1,298 1,311 22,500
2014/01/06 1,310 1,330 1,299 1,314 34,000

このページの先頭へ