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
2017/12/29 1,720 1,731 1,692 1,721 63,900
2017/12/28 1,674 1,750 1,661 1,684 113,500
2017/12/27 1,646 1,720 1,644 1,686 130,300
2017/12/26 1,640 1,693 1,640 1,667 229,900
2017/12/25 1,596 1,654 1,592 1,638 184,100
2017/12/22 1,538 1,600 1,538 1,568 116,700
2017/12/21 1,480 1,549 1,475 1,538 76,000
2017/12/20 1,496 1,508 1,484 1,488 43,700
2017/12/19 1,529 1,538 1,492 1,494 118,000
2017/12/18 1,577 1,577 1,528 1,529 95,400
2017/12/15 1,542 1,579 1,522 1,537 132,000
2017/12/14 1,624 1,631 1,525 1,539 239,400
2017/12/13 1,626 1,652 1,569 1,644 221,800
2017/12/12 1,660 1,726 1,626 1,638 624,800
2017/12/11 1,441 1,692 1,407 1,679 1,442,900
2017/12/08 1,430 1,457 1,420 1,434 70,400
2017/12/07 1,507 1,541 1,427 1,450 136,400
2017/12/06 1,465 1,548 1,455 1,496 151,500
2017/12/05 1,449 1,475 1,422 1,451 101,000
2017/12/04 1,400 1,465 1,400 1,441 145,800
2017/12/01 1,374 1,385 1,329 1,381 136,300
2017/11/30 1,290 1,367 1,282 1,367 213,700
2017/11/29 1,247 1,276 1,241 1,255 62,800
2017/11/28 1,215 1,235 1,202 1,229 31,700
2017/11/27 1,240 1,245 1,203 1,205 37,700
2017/11/24 1,228 1,244 1,221 1,223 27,500
2017/11/22 1,221 1,238 1,221 1,227 12,500
2017/11/21 1,215 1,232 1,215 1,218 13,700
2017/11/20 1,200 1,223 1,199 1,215 13,800
2017/11/17 1,220 1,220 1,188 1,197 30,900
2017/11/16 1,191 1,200 1,175 1,190 38,200
2017/11/15 1,229 1,230 1,177 1,191 69,100
2017/11/14 1,219 1,240 1,202 1,239 85,900
2017/11/13 1,276 1,276 1,255 1,267 27,200
2017/11/10 1,272 1,275 1,252 1,258 36,100
2017/11/09 1,280 1,292 1,270 1,287 45,500
2017/11/08 1,262 1,283 1,256 1,281 32,600
2017/11/07 1,276 1,276 1,262 1,272 25,000
2017/11/06 1,302 1,303 1,273 1,276 32,400
2017/11/02 1,313 1,313 1,291 1,299 24,300
2017/11/01 1,297 1,303 1,281 1,302 22,000
2017/10/31 1,292 1,292 1,270 1,292 15,200
2017/10/30 1,300 1,313 1,265 1,280 50,800
2017/10/27 1,258 1,302 1,250 1,293 50,600
2017/10/26 1,251 1,259 1,231 1,234 18,800
2017/10/25 1,280 1,280 1,241 1,251 30,700
2017/10/24 1,275 1,286 1,257 1,270 40,400
2017/10/23 1,250 1,270 1,230 1,270 41,200
2017/10/20 1,232 1,233 1,224 1,233 24,000
2017/10/19 1,236 1,240 1,225 1,240 25,600
2017/10/18 1,253 1,257 1,237 1,240 30,900
2017/10/17 1,261 1,269 1,247 1,256 43,200
2017/10/16 1,251 1,252 1,200 1,247 36,800
2017/10/13 1,254 1,266 1,246 1,251 31,600
2017/10/12 1,258 1,279 1,248 1,254 73,500
2017/10/11 1,275 1,275 1,243 1,244 45,000
2017/10/10 1,265 1,288 1,257 1,273 47,700
2017/10/06 1,284 1,297 1,267 1,271 32,000
2017/10/05 1,290 1,332 1,265 1,292 71,000
2017/10/04 1,303 1,315 1,292 1,302 46,400
2017/10/03 1,323 1,330 1,306 1,311 26,300
2017/10/02 1,307 1,339 1,307 1,330 63,500
2017/09/29 1,320 1,320 1,307 1,315 24,900
2017/09/28 1,324 1,328 1,299 1,312 27,700
2017/09/27 1,324 1,324 1,282 1,313 35,600
2017/09/26 1,290 1,307 1,268 1,302 38,900
2017/09/25 1,279 1,300 1,278 1,280 36,500
2017/09/22 1,295 1,295 1,268 1,278 42,000
2017/09/21 1,301 1,305 1,279 1,284 97,600
2017/09/20 1,352 1,354 1,312 1,321 99,300
2017/09/19 1,310 1,325 1,298 1,322 53,200
2017/09/15 1,280 1,317 1,277 1,295 63,500
2017/09/14 1,320 1,323 1,275 1,289 112,900
2017/09/13 1,354 1,360 1,325 1,325 80,500
2017/09/12 1,400 1,415 1,342 1,349 140,800
2017/09/11 1,357 1,398 1,320 1,384 183,400
2017/09/08 1,323 1,370 1,321 1,327 125,600
2017/09/07 1,328 1,348 1,307 1,316 119,700
2017/09/06 1,273 1,346 1,269 1,328 159,700
2017/09/05 1,318 1,360 1,267 1,298 228,300
2017/09/04 1,310 1,321 1,252 1,296 210,800
2017/09/01 1,185 1,317 1,176 1,310 313,600
2017/08/31 1,154 1,204 1,139 1,185 173,300
2017/08/30 1,130 1,138 1,110 1,126 70,300
2017/08/29 1,129 1,150 1,119 1,150 54,900
2017/08/28 1,176 1,181 1,130 1,141 83,900
2017/08/25 1,167 1,167 1,114 1,155 95,100
2017/08/24 1,150 1,177 1,110 1,173 219,800
2017/08/23 1,085 1,134 1,085 1,134 236,300
2017/08/22 1,037 1,139 1,034 1,076 448,800
2017/08/21 961 1,007 953 1,007 110,700
2017/08/18 932 948 926 946 54,800
2017/08/17 945 949 935 940 54,700
2017/08/16 940 945 933 940 61,300
2017/08/15 930 962 930 950 92,100
2017/08/14 920 929 905 917 152,900
2017/08/10 970 1,014 955 963 298,200
2017/08/09 1,064 1,064 1,021 1,045 87,200
2017/08/08 1,049 1,060 1,038 1,054 34,400
2017/08/07 1,031 1,052 1,030 1,038 30,200
2017/08/04 1,030 1,056 1,028 1,035 20,500
2017/08/03 1,060 1,060 1,028 1,030 42,800
2017/08/02 1,035 1,062 1,034 1,053 52,700
2017/08/01 1,021 1,031 1,010 1,029 46,700
2017/07/31 1,018 1,036 1,009 1,027 39,400
2017/07/28 1,036 1,053 1,009 1,012 70,800
2017/07/27 1,055 1,067 1,029 1,036 70,200
2017/07/26 1,093 1,095 1,048 1,050 60,800
2017/07/25 1,103 1,103 1,040 1,069 83,500
2017/07/24 1,098 1,102 1,080 1,093 76,800
2017/07/21 1,075 1,088 1,065 1,088 65,700
2017/07/20 1,047 1,078 1,047 1,056 89,100
2017/07/19 1,037 1,048 1,018 1,047 75,300
2017/07/18 996 1,077 994 1,053 161,800
2017/07/14 996 1,003 974 981 108,700
2017/07/13 1,001 1,005 995 1,000 75,100
2017/07/12 1,021 1,021 1,000 1,003 70,900
2017/07/11 1,020 1,032 1,018 1,025 36,700
2017/07/10 1,007 1,025 992 1,022 71,000
2017/07/07 1,020 1,020 960 1,002 102,900
2017/07/06 1,048 1,049 1,018 1,021 69,000
2017/07/05 1,025 1,040 1,000 1,036 71,800
2017/07/04 1,070 1,080 1,010 1,015 131,900
2017/07/03 1,076 1,090 1,055 1,072 71,400
2017/06/30 1,090 1,100 1,072 1,086 72,300
2017/06/29 1,125 1,125 1,065 1,100 96,100
2017/06/28 1,161 1,162 1,117 1,131 68,100
2017/06/28 1 -> 2.00 分割
2017/06/27 2,345 2,345 2,276 2,323 37,400
2017/06/26 2,281 2,341 2,280 2,306 31,700
2017/06/23 2,354 2,375 2,273 2,293 35,100
2017/06/22 2,433 2,455 2,341 2,345 52,400
2017/06/21 2,345 2,430 2,345 2,414 40,100
2017/06/20 2,393 2,419 2,327 2,350 38,800
2017/06/19 2,309 2,394 2,294 2,393 39,600
2017/06/16 2,299 2,299 2,246 2,264 13,400
2017/06/15 2,230 2,307 2,219 2,268 18,900
2017/06/14 2,266 2,281 2,190 2,235 35,800
2017/06/13 2,341 2,341 2,235 2,269 29,200
2017/06/12 2,399 2,399 2,300 2,318 38,000
2017/06/09 2,329 2,356 2,319 2,335 35,500
2017/06/08 2,250 2,355 2,225 2,296 76,000
2017/06/07 2,270 2,270 2,174 2,215 41,500
2017/06/06 2,169 2,271 2,169 2,236 79,100
2017/06/05 2,052 2,149 2,046 2,141 29,500
2017/06/02 2,081 2,083 2,041 2,075 35,100
2017/06/01 2,062 2,100 2,062 2,089 30,000
2017/05/31 2,096 2,102 2,057 2,081 38,500
2017/05/30 2,090 2,112 2,075 2,088 25,600
2017/05/29 2,065 2,105 2,059 2,082 20,100
2017/05/26 2,090 2,107 2,049 2,078 32,200
2017/05/25 2,135 2,135 2,073 2,090 38,500
2017/05/24 2,091 2,143 2,072 2,135 35,300
2017/05/23 2,142 2,158 2,093 2,099 36,800
2017/05/22 2,197 2,213 2,130 2,142 42,300
2017/05/19 2,215 2,241 2,188 2,202 29,600
2017/05/18 2,131 2,208 2,131 2,188 33,200
2017/05/17 2,126 2,247 2,122 2,231 56,400
2017/05/16 2,223 2,287 2,151 2,157 69,900
2017/05/15 2,015 2,198 2,012 2,181 73,100
2017/05/12 2,051 2,052 2,021 2,021 27,900
2017/05/11 2,020 2,051 2,011 2,042 28,500
2017/05/10 2,040 2,052 2,022 2,035 30,400
2017/05/09 2,113 2,131 2,024 2,047 59,700
2017/05/08 2,030 2,117 2,030 2,112 48,400
2017/05/02 2,186 2,216 2,004 2,010 118,800
2017/05/01 2,064 2,219 2,046 2,178 130,000
2017/04/28 1,930 2,088 1,929 2,085 125,300
2017/04/27 1,930 1,940 1,900 1,913 35,800
2017/04/26 1,936 1,940 1,890 1,940 59,900
2017/04/25 1,915 1,948 1,882 1,917 105,900
2017/04/24 1,831 1,949 1,796 1,910 221,100
2017/04/21 1,763 1,777 1,710 1,711 41,400
2017/04/20 1,726 1,763 1,711 1,750 24,600
2017/04/19 1,710 1,736 1,701 1,719 26,200
2017/04/18 1,762 1,847 1,708 1,737 50,600
2017/04/17 1,650 1,750 1,641 1,732 38,700
2017/04/14 1,680 1,699 1,620 1,635 38,700
2017/04/13 1,650 1,712 1,649 1,699 32,600
2017/04/12 1,706 1,708 1,659 1,688 41,200
2017/04/11 1,783 1,797 1,740 1,750 31,800
2017/04/10 1,736 1,794 1,712 1,779 32,100
2017/04/07 1,682 1,745 1,654 1,706 39,400
2017/04/06 1,698 1,709 1,650 1,678 69,100
2017/04/05 1,749 1,777 1,703 1,716 73,400
2017/04/04 1,775 1,844 1,730 1,745 92,800
2017/04/03 1,843 1,876 1,730 1,787 151,100
2017/03/31 1,980 1,980 1,846 1,861 140,100
2017/03/30 1,915 1,980 1,910 1,929 142,400
2017/03/29 1,807 1,919 1,768 1,895 148,600
2017/03/28 1,686 1,815 1,645 1,767 119,600
2017/03/27 1,690 1,726 1,641 1,695 129,700
2017/03/24 1,569 1,727 1,569 1,727 220,300
2017/03/23 1,450 1,571 1,450 1,569 163,300
2017/03/22 1,375 1,420 1,375 1,405 51,200
2017/03/21 1,341 1,385 1,341 1,377 50,400
2017/03/17 1,357 1,357 1,327 1,335 40,800
2017/03/16 1,321 1,340 1,321 1,334 19,800
2017/03/15 1,325 1,333 1,323 1,330 32,400
2017/03/14 1,325 1,345 1,311 1,323 106,000
2017/03/13 1,387 1,410 1,366 1,376 32,600
2017/03/10 1,389 1,390 1,367 1,382 25,600
2017/03/09 1,385 1,386 1,377 1,382 21,500
2017/03/08 1,383 1,387 1,373 1,384 12,300
2017/03/07 1,367 1,387 1,361 1,383 18,400
2017/03/06 1,356 1,368 1,355 1,363 11,200
2017/03/03 1,362 1,371 1,349 1,360 16,800
2017/03/02 1,376 1,390 1,364 1,368 26,700
2017/03/01 1,371 1,380 1,340 1,369 20,200
2017/02/28 1,382 1,388 1,355 1,371 17,700
2017/02/27 1,386 1,386 1,325 1,375 30,600
2017/02/24 1,390 1,390 1,378 1,385 16,900
2017/02/23 1,341 1,388 1,330 1,387 34,300
2017/02/22 1,335 1,346 1,330 1,331 13,200
2017/02/21 1,350 1,354 1,308 1,326 37,500
2017/02/20 1,290 1,349 1,290 1,342 49,300
2017/02/17 1,261 1,277 1,261 1,277 12,000
2017/02/16 1,299 1,299 1,268 1,275 17,200
2017/02/15 1,300 1,305 1,292 1,296 36,900
2017/02/14 1,280 1,321 1,278 1,283 72,600
2017/02/13 1,205 1,241 1,205 1,232 18,300
2017/02/10 1,190 1,219 1,181 1,215 47,100
2017/02/09 1,183 1,188 1,172 1,188 10,800
2017/02/08 1,187 1,187 1,176 1,183 8,200
2017/02/07 1,187 1,188 1,179 1,182 10,800
2017/02/06 1,168 1,188 1,168 1,177 28,300
2017/02/03 1,141 1,166 1,140 1,160 33,300
2017/02/02 1,126 1,140 1,126 1,130 8,300
2017/02/01 1,137 1,144 1,127 1,142 8,300
2017/01/31 1,147 1,147 1,134 1,137 6,600
2017/01/30 1,155 1,155 1,146 1,152 6,600
2017/01/27 1,154 1,157 1,142 1,150 6,800
2017/01/26 1,148 1,157 1,147 1,149 9,800
2017/01/25 1,130 1,148 1,130 1,146 7,800
2017/01/24 1,135 1,135 1,121 1,128 5,400
2017/01/23 1,146 1,146 1,129 1,135 12,000
2017/01/20 1,118 1,125 1,108 1,121 7,400
2017/01/19 1,099 1,115 1,099 1,104 7,600
2017/01/18 1,100 1,101 1,065 1,098 24,400
2017/01/17 1,123 1,123 1,101 1,108 11,200
2017/01/16 1,149 1,149 1,121 1,129 14,000
2017/01/13 1,127 1,134 1,118 1,131 16,000
2017/01/12 1,165 1,166 1,110 1,127 25,500
2017/01/11 1,154 1,160 1,153 1,158 18,200
2017/01/10 1,146 1,162 1,142 1,148 23,000
2017/01/06 1,140 1,140 1,127 1,137 12,600
2017/01/05 1,132 1,140 1,130 1,134 8,900
2017/01/04 1,119 1,135 1,113 1,134 14,800

このページの先頭へ