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
2020/12/30 1,140 1,179 1,118 1,161 84,400
2020/12/29 1,121 1,161 1,107 1,135 224,100
2020/12/28 1,165 1,188 1,125 1,132 422,300
2020/12/25 1,150 1,166 1,130 1,164 87,900
2020/12/24 1,141 1,157 1,121 1,149 97,000
2020/12/23 1,119 1,158 1,092 1,141 126,400
2020/12/22 1,132 1,134 1,072 1,074 140,500
2020/12/21 1,178 1,213 1,136 1,142 119,800
2020/12/18 1,142 1,179 1,140 1,164 75,100
2020/12/17 1,162 1,182 1,134 1,135 93,500
2020/12/16 1,170 1,205 1,121 1,159 156,100
2020/12/15 1,150 1,249 1,144 1,166 288,800
2020/12/14 1,159 1,195 1,142 1,165 235,900
2020/12/11 1,130 1,177 1,106 1,177 466,900
2020/12/10 1,155 1,206 1,121 1,139 563,400
2020/12/09 1,244 1,310 1,154 1,207 2,279,800
2020/12/08 935 1,094 935 1,094 495,000
2020/12/07 947 957 925 944 54,200
2020/12/04 968 968 924 946 72,700
2020/12/03 971 975 955 960 54,300
2020/12/02 969 994 953 970 115,400
2020/12/01 990 1,035 971 979 306,300
2020/11/30 898 1,047 891 1,047 461,700
2020/11/27 891 899 887 897 32,100
2020/11/26 878 895 865 893 22,600
2020/11/25 889 890 867 878 29,000
2020/11/24 908 908 882 890 45,500
2020/11/20 876 886 874 886 16,800
2020/11/19 878 887 876 880 19,100
2020/11/18 869 889 867 875 27,000
2020/11/17 875 880 861 874 36,200
2020/11/16 862 885 862 877 24,600
2020/11/13 889 894 862 862 51,600
2020/11/12 891 901 878 900 34,600
2020/11/11 882 890 860 890 40,800
2020/11/10 896 900 874 882 31,600
2020/11/09 880 895 880 895 28,800
2020/11/06 856 875 854 871 27,800
2020/11/05 845 859 831 858 22,000
2020/11/04 840 845 829 840 29,300
2020/11/02 840 846 831 831 25,100
2020/10/30 866 866 840 840 75,700
2020/10/29 863 871 852 871 41,500
2020/10/28 866 873 862 869 23,900
2020/10/27 867 874 860 874 44,500
2020/10/26 890 890 866 880 109,300
2020/10/23 901 902 893 901 16,800
2020/10/22 927 927 895 901 17,000
2020/10/21 931 941 917 921 10,500
2020/10/20 911 943 910 926 29,300
2020/10/19 900 912 898 906 12,600
2020/10/16 896 900 889 894 29,000
2020/10/15 905 905 897 901 10,900
2020/10/14 902 930 902 909 12,500
2020/10/13 893 911 892 908 11,800
2020/10/12 910 910 891 895 20,300
2020/10/09 930 930 898 916 40,300
2020/10/08 943 952 914 922 65,900
2020/10/07 886 944 886 938 68,600
2020/10/06 869 875 867 871 25,700
2020/10/05 889 897 866 874 17,400
2020/10/02 900 900 867 877 13,500
2020/09/30 891 898 889 897 12,400
2020/09/29 881 885 870 885 24,100
2020/09/28 865 890 861 890 19,100
2020/09/25 868 868 852 865 13,900
2020/09/24 862 871 862 870 15,100
2020/09/23 873 874 855 874 16,400
2020/09/18 865 880 861 868 18,700
2020/09/17 857 873 857 869 6,400
2020/09/16 849 855 849 853 8,900
2020/09/15 863 863 847 848 7,500
2020/09/14 880 881 858 863 10,500
2020/09/11 863 888 856 884 23,200
2020/09/10 854 854 843 851 9,900
2020/09/09 844 854 844 844 15,400
2020/09/08 843 859 836 859 7,900
2020/09/07 840 850 836 843 14,600
2020/09/04 841 848 841 845 2,900
2020/09/03 854 857 844 857 7,700
2020/09/02 850 850 839 840 4,500
2020/09/01 863 863 838 840 6,900
2020/08/31 836 857 836 854 4,900
2020/08/28 855 870 840 840 14,300
2020/08/27 838 849 838 847 6,700
2020/08/26 853 853 838 838 6,500
2020/08/25 829 875 829 853 15,600
2020/08/24 849 849 826 832 12,800
2020/08/21 869 871 851 853 10,500
2020/08/20 884 895 852 875 16,100
2020/08/19 886 902 872 902 9,700
2020/08/18 906 906 893 896 14,400
2020/08/17 881 904 868 904 18,700
2020/08/14 878 912 867 888 46,100
2020/08/13 844 882 843 876 50,700
2020/08/12 811 825 792 811 10,400
2020/08/11 793 809 785 809 12,000
2020/08/07 772 793 767 793 10,200
2020/08/06 771 783 771 772 4,400
2020/08/05 761 786 761 782 6,200
2020/08/04 775 778 766 771 6,700
2020/08/03 737 773 734 773 11,900
2020/07/31 782 788 743 743 10,300
2020/07/30 782 790 778 782 11,300
2020/07/29 792 795 780 791 9,000
2020/07/28 798 798 769 780 15,400
2020/07/27 766 791 766 791 6,800
2020/07/22 773 777 765 772 10,300
2020/07/21 738 773 737 773 16,900
2020/07/20 746 746 726 738 9,800
2020/07/17 737 743 729 734 4,600
2020/07/16 745 748 737 737 5,700
2020/07/15 739 748 737 745 7,600
2020/07/14 720 739 720 738 11,600
2020/07/13 721 735 721 731 12,500
2020/07/10 725 735 722 722 13,200
2020/07/09 730 740 730 734 9,100
2020/07/08 721 746 721 739 21,100
2020/07/07 750 750 734 734 18,100
2020/07/06 724 750 724 748 16,600
2020/07/03 741 753 725 744 21,000
2020/07/02 756 766 745 752 22,100
2020/07/01 804 805 769 771 15,700
2020/06/30 831 841 804 804 15,700
2020/06/29 816 833 816 821 22,600
2020/06/26 851 858 838 858 14,600
2020/06/25 847 854 840 851 8,200
2020/06/24 851 858 843 848 10,500
2020/06/23 833 860 833 849 18,600
2020/06/22 841 841 829 837 14,900
2020/06/19 826 826 811 826 13,900
2020/06/18 837 837 816 826 6,100
2020/06/17 828 839 822 826 6,800
2020/06/16 806 825 803 825 7,700
2020/06/15 796 810 796 801 9,000
2020/06/12 797 820 789 802 23,500
2020/06/11 860 860 823 835 25,200
2020/06/10 815 877 815 865 59,500
2020/06/09 805 816 803 816 12,700
2020/06/08 811 812 801 802 11,500
2020/06/05 800 805 782 805 9,600
2020/06/04 801 801 786 793 20,200
2020/06/03 796 805 793 802 21,000
2020/06/02 778 793 778 790 20,000
2020/06/01 814 815 770 775 47,600
2020/05/29 773 819 752 791 71,800
2020/05/28 746 778 740 778 47,200
2020/05/27 744 744 726 740 27,800
2020/05/26 729 734 713 733 34,300
2020/05/25 720 727 717 722 20,700
2020/05/22 720 726 717 718 16,100
2020/05/21 731 731 718 720 17,200
2020/05/20 719 732 719 721 25,800
2020/05/19 720 728 717 728 22,800
2020/05/18 733 737 714 720 24,000
2020/05/15 724 736 722 733 10,200
2020/05/14 735 737 724 725 12,800
2020/05/13 734 742 732 735 11,400
2020/05/12 745 749 733 735 15,100
2020/05/11 750 764 746 748 17,500
2020/05/08 741 745 737 745 15,000
2020/05/07 738 756 736 742 12,200
2020/05/01 745 745 734 738 10,800
2020/04/30 750 765 735 745 21,900
2020/04/28 762 762 731 739 23,100
2020/04/27 773 773 753 758 15,300
2020/04/24 780 780 762 773 11,300
2020/04/23 795 810 774 784 15,600
2020/04/22 795 802 784 795 12,000
2020/04/21 762 814 762 806 30,800
2020/04/20 773 781 768 781 29,100
2020/04/17 772 787 761 775 11,100
2020/04/16 737 771 737 771 11,100
2020/04/15 746 760 730 738 24,400
2020/04/14 733 746 719 746 11,300
2020/04/13 730 737 714 731 7,500
2020/04/10 741 742 723 738 11,000
2020/04/09 721 740 721 739 9,100
2020/04/08 711 734 704 728 19,800
2020/04/07 723 723 686 711 14,400
2020/04/06 668 688 660 688 34,800
2020/04/03 701 704 662 669 23,100
2020/04/02 700 722 691 691 23,100
2020/04/01 725 740 703 705 27,700
2020/03/31 768 768 730 740 23,300
2020/03/30 770 776 734 760 25,800
2020/03/27 778 782 756 782 24,300
2020/03/26 767 777 750 772 21,500
2020/03/25 804 806 761 778 43,000
2020/03/24 788 790 761 790 33,100
2020/03/23 785 786 761 785 29,600
2020/03/19 754 765 747 765 40,400
2020/03/18 738 768 737 752 30,600
2020/03/17 651 720 651 715 33,900
2020/03/16 670 704 670 682 48,300
2020/03/13 650 675 621 665 111,200
2020/03/12 696 716 680 685 42,600
2020/03/11 698 724 698 711 35,600
2020/03/10 652 689 631 689 48,400
2020/03/09 675 700 668 675 50,200
2020/03/06 697 702 687 687 30,000
2020/03/05 702 710 698 705 17,000
2020/03/04 674 709 674 698 23,600
2020/03/03 720 720 690 693 24,400
2020/03/02 659 718 659 703 29,400
2020/02/28 695 701 656 658 74,300
2020/02/27 764 766 734 738 20,000
2020/02/26 764 772 753 766 19,700
2020/02/25 787 796 773 779 36,700
2020/02/21 815 823 813 817 8,300
2020/02/20 826 834 816 816 14,300
2020/02/19 813 824 813 819 14,900
2020/02/18 828 828 808 809 25,700
2020/02/17 876 883 833 833 20,400
2020/02/14 842 888 842 885 27,000
2020/02/13 857 857 852 857 6,100
2020/02/12 868 868 853 853 7,000
2020/02/10 871 871 856 864 10,000
2020/02/07 887 892 872 874 9,400
2020/02/06 870 889 870 887 14,800
2020/02/05 854 866 854 864 11,000
2020/02/04 841 861 841 851 9,600
2020/02/03 840 855 836 850 11,800
2020/01/31 870 875 856 856 14,000
2020/01/30 865 879 848 879 27,400
2020/01/29 879 879 866 869 9,200
2020/01/28 865 883 861 883 18,100
2020/01/27 888 888 872 872 17,000
2020/01/24 904 904 895 898 13,500
2020/01/23 926 926 908 908 8,800
2020/01/22 905 929 903 921 15,800
2020/01/21 900 904 898 904 5,600
2020/01/20 904 904 897 900 7,800
2020/01/17 903 903 896 902 19,100
2020/01/16 914 914 901 901 7,200
2020/01/15 901 913 901 910 14,600
2020/01/14 909 918 900 905 12,900
2020/01/10 910 916 905 915 17,300
2020/01/09 897 913 897 912 14,600
2020/01/08 927 927 888 896 34,300
2020/01/07 930 943 924 928 27,200
2020/01/06 948 948 929 931 33,300

このページの先頭へ