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
2019/12/30 978 978 956 963 28,100
2019/12/27 999 999 976 978 124,400
2019/12/26 1,005 1,009 999 1,009 124,800
2019/12/25 1,000 1,005 999 1,005 25,200
2019/12/24 1,004 1,008 998 1,001 21,400
2019/12/23 1,007 1,009 998 1,000 34,400
2019/12/20 1,012 1,012 1,005 1,009 30,700
2019/12/19 1,007 1,013 1,003 1,013 53,300
2019/12/18 1,009 1,015 1,000 1,008 52,900
2019/12/17 1,012 1,012 997 1,006 42,100
2019/12/16 1,028 1,029 1,006 1,008 27,900
2019/12/13 1,027 1,040 1,023 1,025 46,800
2019/12/12 1,008 1,020 1,008 1,010 28,500
2019/12/11 1,006 1,008 1,004 1,008 10,600
2019/12/10 1,017 1,017 1,006 1,006 23,900
2019/12/09 1,022 1,022 1,009 1,011 40,100
2019/12/06 1,039 1,042 1,011 1,014 45,800
2019/12/05 1,045 1,045 1,023 1,032 26,900
2019/12/04 1,007 1,040 1,001 1,036 39,900
2019/12/03 994 1,010 994 1,009 41,600
2019/12/02 1,000 1,005 997 999 57,300
2019/11/29 1,004 1,015 998 1,002 20,600
2019/11/28 1,001 1,006 994 999 15,500
2019/11/27 1,001 1,010 995 1,003 27,300
2019/11/26 1,012 1,013 987 987 23,800
2019/11/25 1,013 1,025 1,002 1,005 22,600
2019/11/22 1,030 1,047 1,011 1,013 33,900
2019/11/21 1,030 1,045 1,003 1,045 23,300
2019/11/20 1,030 1,054 1,023 1,030 30,200
2019/11/19 1,009 1,025 999 1,023 26,500
2019/11/18 1,003 1,009 999 1,003 12,300
2019/11/15 979 1,006 979 1,001 26,600
2019/11/14 1,001 1,001 980 980 19,800
2019/11/13 971 1,012 971 1,001 35,900
2019/11/12 950 968 950 968 16,500
2019/11/11 961 969 950 951 20,900
2019/11/08 952 959 948 956 48,800
2019/11/07 952 957 949 952 12,300
2019/11/06 968 973 941 948 26,400
2019/11/05 950 968 950 964 19,100
2019/11/01 946 946 935 935 17,900
2019/10/31 942 963 935 953 26,100
2019/10/30 940 942 932 942 21,000
2019/10/29 923 938 920 938 16,600
2019/10/28 912 920 911 920 12,000
2019/10/25 905 910 902 910 11,200
2019/10/24 899 903 895 903 10,700
2019/10/23 884 899 881 897 18,300
2019/10/21 869 887 861 884 21,600
2019/10/18 840 855 840 855 8,000
2019/10/17 863 868 840 840 19,500
2019/10/16 880 891 863 865 26,800
2019/10/15 860 879 859 877 21,000
2019/10/11 856 857 844 854 11,500
2019/10/10 849 852 838 845 8,500
2019/10/09 855 855 841 855 16,900
2019/10/08 851 859 850 859 12,600
2019/10/07 834 854 827 850 33,500
2019/10/04 814 825 814 825 10,500
2019/10/03 824 824 807 811 15,400
2019/10/02 826 845 821 835 17,400
2019/10/01 814 826 814 826 12,800
2019/09/30 815 815 801 807 17,200
2019/09/27 817 818 810 818 14,100
2019/09/26 820 823 810 817 24,400
2019/09/25 822 822 795 807 24,200
2019/09/24 819 828 817 822 18,900
2019/09/20 813 820 809 812 22,800
2019/09/19 795 809 792 809 19,100
2019/09/18 794 794 771 782 17,000
2019/09/17 801 804 795 795 12,000
2019/09/13 802 803 786 802 20,500
2019/09/12 799 810 787 801 38,400
2019/09/11 772 800 766 800 34,900
2019/09/10 765 773 751 764 22,500
2019/09/09 738 766 735 765 28,600
2019/09/06 721 732 721 728 8,000
2019/09/05 719 736 717 720 30,800
2019/09/04 719 723 714 714 12,800
2019/09/03 723 729 720 726 10,800
2019/09/02 720 729 720 726 9,200
2019/08/30 715 725 715 725 18,900
2019/08/29 705 716 700 716 20,800
2019/08/28 717 717 701 704 27,200
2019/08/27 721 725 716 716 19,700
2019/08/26 733 735 716 717 27,000
2019/08/23 724 733 724 733 48,000
2019/08/22 736 736 723 723 14,400
2019/08/21 740 743 731 734 18,000
2019/08/20 753 757 743 743 13,500
2019/08/19 741 753 741 748 11,700
2019/08/16 740 750 740 740 10,800
2019/08/15 750 755 735 748 25,100
2019/08/14 774 776 755 765 17,500
2019/08/13 781 782 758 765 33,200
2019/08/09 800 800 786 787 26,400
2019/08/08 801 817 801 815 8,500
2019/08/07 791 803 791 799 19,600
2019/08/06 785 795 780 788 28,100
2019/08/05 816 819 800 806 24,600
2019/08/02 840 845 816 817 27,200
2019/08/01 851 852 845 849 5,400
2019/07/31 844 854 842 852 15,800
2019/07/30 844 849 844 846 7,900
2019/07/29 843 851 839 841 8,000
2019/07/26 852 852 840 842 6,100
2019/07/25 843 856 841 853 10,700
2019/07/24 846 849 841 846 7,500
2019/07/23 837 855 837 846 9,400
2019/07/22 841 850 835 837 7,500
2019/07/19 825 840 825 839 13,900
2019/07/18 831 837 813 815 25,200
2019/07/17 841 844 834 836 12,800
2019/07/16 859 859 841 846 13,800
2019/07/12 868 873 860 860 13,900
2019/07/11 865 873 864 868 5,300
2019/07/10 872 872 862 865 9,300
2019/07/09 869 877 869 872 6,000
2019/07/08 884 884 868 873 9,400
2019/07/05 880 890 880 885 14,300
2019/07/04 894 898 883 883 10,300
2019/07/03 890 895 887 894 11,400
2019/07/02 874 902 874 886 17,100
2019/07/01 863 879 858 879 13,600
2019/06/28 854 865 851 851 15,000
2019/06/27 851 862 851 859 9,900
2019/06/26 859 866 849 851 16,300
2019/06/25 880 884 868 873 18,800
2019/06/24 886 894 871 881 17,800
2019/06/21 908 908 885 888 13,500
2019/06/20 914 914 897 908 18,300
2019/06/19 910 911 894 910 23,700
2019/06/18 901 909 893 899 39,400
2019/06/17 863 898 855 892 62,500
2019/06/14 839 845 833 833 11,900
2019/06/13 852 857 839 841 5,600
2019/06/12 850 861 844 852 5,800
2019/06/11 859 859 851 854 6,700
2019/06/10 842 859 842 858 7,800
2019/06/07 838 845 828 840 7,900
2019/06/06 851 857 837 837 6,400
2019/06/05 841 856 839 851 19,900
2019/06/04 806 829 804 829 19,500
2019/06/03 811 819 807 810 14,600
2019/05/31 828 828 812 814 15,900
2019/05/30 840 843 828 828 20,900
2019/05/29 844 855 838 840 10,900
2019/05/28 836 854 836 851 7,800
2019/05/27 836 838 828 831 7,700
2019/05/24 842 848 830 840 16,700
2019/05/23 846 849 842 843 12,200
2019/05/22 844 850 839 844 6,800
2019/05/21 850 853 839 844 10,400
2019/05/20 847 851 837 851 15,100
2019/05/17 823 845 823 835 14,000
2019/05/16 831 831 824 829 10,000
2019/05/15 832 839 821 832 13,500
2019/05/14 803 843 802 830 68,000
2019/05/13 843 857 836 848 29,300
2019/05/10 859 867 843 848 23,700
2019/05/09 854 867 850 853 24,200
2019/05/08 856 857 851 851 23,300
2019/05/07 864 878 862 862 29,000
2019/04/26 865 871 847 859 26,900
2019/04/25 865 874 864 872 34,300
2019/04/24 847 873 847 865 23,900
2019/04/23 849 852 843 847 23,300
2019/04/22 858 858 842 848 35,200
2019/04/19 848 858 845 852 22,800
2019/04/18 885 886 844 847 98,500
2019/04/17 854 884 854 883 38,200
2019/04/16 849 859 847 850 18,600
2019/04/15 837 852 835 851 23,200
2019/04/12 838 843 833 836 23,900
2019/04/11 845 848 821 834 23,900
2019/04/10 830 840 830 839 15,000
2019/04/09 832 834 821 832 23,500
2019/04/08 844 847 831 833 16,200
2019/04/05 836 844 830 844 18,300
2019/04/04 833 850 829 834 26,900
2019/04/03 827 834 815 834 22,500
2019/04/02 850 850 827 827 25,300
2019/04/01 844 847 830 834 27,900
2019/03/29 832 834 812 829 26,000
2019/03/28 842 842 822 828 34,700
2019/03/27 847 857 838 851 28,200
2019/03/26 830 850 826 837 37,000
2019/03/25 856 856 820 823 50,400
2019/03/22 847 870 834 867 27,200
2019/03/20 840 843 832 842 24,300
2019/03/19 846 856 833 838 47,000
2019/03/18 867 872 838 843 60,600
2019/03/15 874 887 862 862 32,400
2019/03/14 892 895 863 869 30,800
2019/03/13 902 920 887 887 29,500
2019/03/12 911 922 897 906 26,300
2019/03/11 910 913 901 906 11,600
2019/03/08 924 933 895 910 46,200
2019/03/07 958 960 935 944 46,200
2019/03/06 972 973 948 958 30,400
2019/03/05 991 1,000 973 978 20,600
2019/03/04 999 1,006 995 999 11,500
2019/03/01 1,005 1,023 996 998 24,700
2019/02/28 1,016 1,037 1,005 1,005 27,900
2019/02/27 1,016 1,036 1,007 1,013 17,300
2019/02/26 1,039 1,039 1,007 1,015 17,100
2019/02/25 1,012 1,052 1,012 1,033 27,300
2019/02/22 1,030 1,042 1,006 1,011 20,800
2019/02/21 1,030 1,042 1,027 1,034 16,800
2019/02/20 1,016 1,038 1,005 1,029 32,200
2019/02/19 1,045 1,045 1,013 1,016 31,900
2019/02/18 1,019 1,059 1,004 1,043 41,600
2019/02/15 1,000 1,048 996 1,019 71,900
2019/02/14 950 971 942 955 23,700
2019/02/13 950 958 939 944 13,000
2019/02/12 920 950 920 950 12,200
2019/02/08 959 959 909 927 18,800
2019/02/07 943 965 935 964 15,300
2019/02/06 944 956 930 952 22,000
2019/02/05 928 946 915 944 19,600
2019/02/04 901 925 901 922 24,300
2019/02/01 892 901 881 895 15,400
2019/01/31 890 908 890 899 15,000
2019/01/30 917 917 883 885 30,400
2019/01/29 901 914 882 912 20,500
2019/01/28 921 921 905 905 14,100
2019/01/25 924 944 907 911 18,300
2019/01/24 913 931 913 924 10,900
2019/01/23 917 921 902 910 17,500
2019/01/22 953 953 918 925 11,700
2019/01/21 954 960 938 947 15,300
2019/01/18 938 963 927 941 18,200
2019/01/17 951 960 929 938 16,800
2019/01/16 942 969 933 951 30,700
2019/01/15 900 940 900 931 11,500
2019/01/11 909 945 908 915 32,200
2019/01/10 910 918 885 911 20,500
2019/01/09 955 962 913 918 22,500
2019/01/08 928 960 926 954 29,800
2019/01/07 912 940 909 931 23,200
2019/01/04 894 905 886 892 23,000

このページの先頭へ