ダイキョーニシカワ(4246)の株価時系列情報
ダイキョーニシカワ(4246)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 |
---|---|---|---|---|---|
2024/04/18 | 731 | 740 | 726 | 735 | 91,300 |
2024/04/17 | 750 | 752 | 730 | 730 | 141,900 |
2024/04/16 | 751 | 758 | 748 | 750 | 196,900 |
2024/04/15 | 751 | 761 | 748 | 761 | 151,400 |
2024/04/12 | 768 | 768 | 758 | 759 | 105,000 |
2024/04/11 | 761 | 767 | 757 | 767 | 134,700 |
2024/04/10 | 763 | 773 | 761 | 770 | 216,700 |
2024/04/09 | 754 | 763 | 750 | 762 | 101,500 |
2024/04/08 | 753 | 754 | 740 | 748 | 160,400 |
2024/04/05 | 746 | 753 | 743 | 752 | 132,600 |
2024/04/04 | 757 | 759 | 750 | 752 | 139,600 |
2024/04/03 | 740 | 753 | 736 | 748 | 199,600 |
2024/04/02 | 764 | 765 | 744 | 745 | 147,400 |
2024/04/01 | 775 | 779 | 762 | 763 | 202,100 |
2024/03/29 | 775 | 777 | 764 | 771 | 148,800 |
2024/03/28 | 765 | 779 | 760 | 773 | 318,800 |
2024/03/27 | 791 | 792 | 784 | 784 | 588,400 |
2024/03/26 | 786 | 793 | 782 | 790 | 242,800 |
2024/03/25 | 791 | 797 | 788 | 792 | 275,000 |
2024/03/22 | 791 | 794 | 784 | 794 | 246,700 |
2024/03/21 | 791 | 800 | 790 | 792 | 298,800 |
2024/03/19 | 770 | 782 | 768 | 782 | 236,400 |
2024/03/18 | 776 | 779 | 771 | 775 | 206,100 |
2024/03/15 | 759 | 767 | 756 | 766 | 233,100 |
2024/03/14 | 746 | 761 | 744 | 759 | 254,200 |
2024/03/13 | 753 | 761 | 740 | 746 | 211,500 |
2024/03/12 | 739 | 754 | 725 | 754 | 276,700 |
2024/03/11 | 749 | 760 | 741 | 750 | 376,500 |
2024/03/08 | 742 | 756 | 739 | 751 | 273,100 |
2024/03/07 | 758 | 761 | 746 | 746 | 284,100 |
2024/03/06 | 742 | 760 | 741 | 758 | 223,400 |
2024/03/05 | 742 | 752 | 737 | 751 | 231,200 |
2024/03/04 | 753 | 753 | 742 | 742 | 254,000 |
2024/03/01 | 755 | 760 | 751 | 755 | 118,500 |
2024/02/29 | 757 | 759 | 747 | 752 | 161,100 |
2024/02/28 | 760 | 765 | 752 | 759 | 254,000 |
2024/02/27 | 748 | 753 | 741 | 743 | 124,900 |
2024/02/26 | 749 | 757 | 745 | 745 | 167,700 |
2024/02/22 | 734 | 741 | 731 | 739 | 133,100 |
2024/02/21 | 734 | 735 | 728 | 735 | 104,800 |
2024/02/20 | 735 | 738 | 731 | 734 | 90,800 |
2024/02/19 | 721 | 733 | 721 | 733 | 126,000 |
2024/02/16 | 717 | 724 | 713 | 720 | 175,300 |
2024/02/15 | 718 | 718 | 700 | 705 | 213,700 |
2024/02/14 | 739 | 739 | 708 | 716 | 389,400 |
2024/02/13 | 730 | 741 | 727 | 740 | 268,000 |
2024/02/09 | 730 | 731 | 722 | 724 | 173,100 |
2024/02/08 | 741 | 742 | 730 | 735 | 177,300 |
2024/02/07 | 735 | 747 | 735 | 741 | 136,800 |
2024/02/06 | 739 | 740 | 732 | 737 | 172,900 |
2024/02/05 | 742 | 751 | 740 | 742 | 232,500 |
2024/02/02 | 740 | 742 | 727 | 737 | 187,500 |
2024/02/01 | 739 | 744 | 736 | 741 | 133,200 |
2024/01/31 | 745 | 745 | 733 | 743 | 185,800 |
2024/01/30 | 750 | 754 | 746 | 746 | 220,000 |
2024/01/29 | 742 | 749 | 742 | 749 | 115,300 |
2024/01/26 | 740 | 743 | 734 | 739 | 174,700 |
2024/01/25 | 735 | 744 | 734 | 742 | 150,200 |
2024/01/24 | 741 | 748 | 732 | 735 | 226,700 |
2024/01/23 | 734 | 742 | 734 | 741 | 320,600 |
2024/01/22 | 719 | 732 | 719 | 732 | 178,200 |
2024/01/19 | 720 | 720 | 710 | 713 | 214,900 |
2024/01/18 | 716 | 719 | 713 | 715 | 117,900 |
2024/01/17 | 725 | 729 | 712 | 712 | 159,600 |
2024/01/16 | 730 | 730 | 721 | 721 | 158,300 |
2024/01/15 | 728 | 733 | 726 | 726 | 141,800 |
2024/01/12 | 730 | 730 | 720 | 722 | 162,400 |
2024/01/11 | 728 | 735 | 727 | 728 | 127,300 |
2024/01/10 | 719 | 726 | 718 | 721 | 133,400 |
2024/01/09 | 721 | 728 | 713 | 716 | 186,000 |
2024/01/05 | 715 | 719 | 707 | 707 | 150,600 |
2024/01/04 | 690 | 709 | 681 | 709 | 237,200 |
2023/12/29 | 685 | 692 | 681 | 684 | 173,900 |
2023/12/28 | 682 | 695 | 681 | 695 | 100,900 |
2023/12/27 | 677 | 683 | 675 | 683 | 120,900 |
2023/12/26 | 685 | 686 | 671 | 675 | 244,800 |
2023/12/25 | 690 | 694 | 685 | 686 | 113,700 |
2023/12/22 | 689 | 695 | 684 | 684 | 221,900 |
2023/12/21 | 691 | 697 | 688 | 689 | 242,800 |
2023/12/20 | 722 | 730 | 708 | 711 | 304,900 |
2023/12/19 | 708 | 726 | 706 | 726 | 117,500 |
2023/12/18 | 703 | 707 | 697 | 705 | 98,400 |
2023/12/15 | 700 | 705 | 698 | 705 | 90,800 |
2023/12/14 | 707 | 715 | 696 | 700 | 251,100 |
2023/12/13 | 710 | 713 | 702 | 707 | 131,800 |
2023/12/12 | 720 | 720 | 709 | 711 | 63,800 |
2023/12/11 | 720 | 722 | 712 | 714 | 106,300 |
2023/12/08 | 734 | 734 | 705 | 708 | 215,400 |
2023/12/07 | 757 | 757 | 741 | 741 | 115,300 |
2023/12/06 | 745 | 761 | 743 | 760 | 159,500 |
2023/12/05 | 752 | 760 | 748 | 749 | 111,900 |
2023/12/04 | 760 | 760 | 745 | 749 | 78,600 |
2023/12/01 | 770 | 770 | 759 | 760 | 110,300 |
2023/11/30 | 749 | 772 | 745 | 770 | 175,100 |
2023/11/29 | 752 | 753 | 736 | 743 | 193,500 |
2023/11/28 | 743 | 752 | 743 | 747 | 83,300 |
2023/11/27 | 742 | 744 | 735 | 738 | 64,100 |
2023/11/24 | 739 | 741 | 736 | 740 | 46,500 |
2023/11/22 | 728 | 740 | 727 | 732 | 69,600 |
2023/11/21 | 744 | 745 | 724 | 729 | 188,900 |
2023/11/20 | 755 | 760 | 745 | 745 | 146,800 |
2023/11/17 | 747 | 756 | 743 | 756 | 105,000 |
2023/11/16 | 749 | 753 | 743 | 746 | 68,400 |
2023/11/15 | 770 | 770 | 749 | 750 | 77,400 |
2023/11/14 | 777 | 777 | 765 | 766 | 54,200 |
2023/11/13 | 781 | 782 | 766 | 774 | 49,900 |
2023/11/10 | 771 | 780 | 764 | 780 | 75,900 |
2023/11/09 | 777 | 784 | 774 | 777 | 102,200 |
2023/11/08 | 830 | 833 | 778 | 778 | 253,600 |
2023/11/07 | 790 | 794 | 780 | 785 | 104,500 |
2023/11/06 | 782 | 789 | 775 | 784 | 83,200 |
2023/11/02 | 779 | 780 | 760 | 767 | 62,100 |
2023/11/01 | 765 | 774 | 761 | 772 | 100,600 |
2023/10/31 | 746 | 751 | 739 | 750 | 77,600 |
2023/10/30 | 767 | 771 | 739 | 742 | 105,500 |
2023/10/27 | 742 | 760 | 742 | 760 | 86,600 |
2023/10/26 | 744 | 753 | 733 | 741 | 84,800 |
2023/10/25 | 758 | 762 | 749 | 751 | 62,100 |
2023/10/24 | 750 | 756 | 736 | 752 | 79,000 |
2023/10/23 | 762 | 763 | 750 | 750 | 71,000 |
2023/10/20 | 765 | 767 | 756 | 762 | 49,900 |
2023/10/19 | 760 | 769 | 759 | 765 | 40,700 |
2023/10/18 | 774 | 775 | 764 | 772 | 38,100 |
2023/10/17 | 776 | 778 | 760 | 764 | 55,900 |
2023/10/16 | 770 | 780 | 763 | 766 | 54,600 |
2023/10/13 | 791 | 792 | 774 | 779 | 55,900 |
2023/10/12 | 797 | 800 | 785 | 800 | 56,100 |
2023/10/11 | 795 | 795 | 788 | 788 | 65,600 |
2023/10/10 | 785 | 795 | 782 | 791 | 77,000 |
2023/10/06 | 754 | 777 | 754 | 770 | 99,500 |
2023/10/05 | 741 | 750 | 738 | 746 | 109,500 |
2023/10/04 | 755 | 758 | 739 | 740 | 161,900 |
2023/10/03 | 795 | 795 | 770 | 770 | 106,200 |
2023/10/02 | 810 | 818 | 794 | 794 | 103,500 |
2023/09/29 | 825 | 826 | 801 | 805 | 101,700 |
2023/09/28 | 829 | 837 | 824 | 828 | 114,200 |
2023/09/27 | 842 | 847 | 828 | 846 | 113,900 |
2023/09/26 | 855 | 857 | 837 | 850 | 87,900 |
2023/09/25 | 856 | 858 | 848 | 853 | 83,400 |
2023/09/22 | 853 | 859 | 842 | 853 | 104,100 |
2023/09/21 | 853 | 866 | 852 | 862 | 101,800 |
2023/09/20 | 872 | 880 | 853 | 858 | 165,100 |
2023/09/19 | 846 | 865 | 846 | 865 | 179,800 |
2023/09/15 | 839 | 847 | 835 | 844 | 128,100 |
2023/09/14 | 830 | 832 | 823 | 830 | 93,700 |
2023/09/13 | 830 | 831 | 821 | 825 | 56,200 |
2023/09/12 | 820 | 825 | 818 | 825 | 75,700 |
2023/09/11 | 819 | 826 | 815 | 820 | 46,200 |
2023/09/08 | 819 | 822 | 811 | 816 | 103,800 |
2023/09/07 | 835 | 839 | 818 | 820 | 169,100 |
2023/09/06 | 840 | 843 | 832 | 835 | 73,600 |
2023/09/05 | 840 | 842 | 835 | 840 | 98,000 |
2023/09/04 | 831 | 839 | 828 | 839 | 87,400 |
2023/09/01 | 815 | 832 | 812 | 830 | 126,400 |
2023/08/31 | 812 | 817 | 810 | 811 | 97,400 |
2023/08/30 | 799 | 802 | 796 | 801 | 52,100 |
2023/08/29 | 796 | 796 | 790 | 794 | 35,300 |
2023/08/28 | 792 | 799 | 792 | 796 | 39,800 |
2023/08/25 | 777 | 788 | 773 | 784 | 55,400 |
2023/08/24 | 786 | 794 | 784 | 789 | 53,300 |
2023/08/23 | 788 | 789 | 784 | 787 | 32,000 |
2023/08/22 | 787 | 793 | 785 | 791 | 31,500 |
2023/08/21 | 791 | 796 | 784 | 784 | 38,400 |
2023/08/18 | 798 | 803 | 790 | 791 | 73,600 |
2023/08/17 | 802 | 808 | 789 | 806 | 64,300 |
2023/08/16 | 806 | 815 | 802 | 803 | 46,900 |
2023/08/15 | 815 | 819 | 809 | 817 | 44,100 |
2023/08/14 | 825 | 832 | 813 | 813 | 62,300 |
2023/08/10 | 810 | 821 | 804 | 820 | 101,200 |
2023/08/09 | 840 | 848 | 795 | 797 | 381,400 |
2023/08/08 | 785 | 792 | 778 | 780 | 109,800 |
2023/08/07 | 773 | 784 | 764 | 781 | 84,300 |
2023/08/04 | 770 | 779 | 767 | 774 | 44,800 |
2023/08/03 | 791 | 791 | 769 | 770 | 92,600 |
2023/08/02 | 793 | 808 | 791 | 796 | 77,800 |
2023/08/01 | 795 | 801 | 790 | 800 | 56,300 |
2023/07/31 | 790 | 798 | 782 | 791 | 79,800 |
2023/07/28 | 772 | 783 | 767 | 777 | 118,000 |
2023/07/27 | 779 | 781 | 772 | 779 | 39,000 |
2023/07/26 | 780 | 783 | 771 | 779 | 46,400 |
2023/07/25 | 764 | 781 | 759 | 780 | 128,200 |
2023/07/24 | 763 | 768 | 761 | 764 | 54,700 |
2023/07/21 | 761 | 766 | 751 | 755 | 91,200 |
2023/07/20 | 775 | 777 | 761 | 763 | 99,700 |
2023/07/19 | 766 | 775 | 762 | 775 | 76,400 |
2023/07/18 | 744 | 753 | 738 | 752 | 46,000 |
2023/07/14 | 747 | 749 | 735 | 739 | 80,500 |
2023/07/13 | 755 | 759 | 745 | 750 | 57,600 |
2023/07/12 | 767 | 771 | 745 | 755 | 171,600 |
2023/07/11 | 786 | 788 | 763 | 767 | 96,800 |
2023/07/10 | 783 | 793 | 780 | 785 | 107,200 |
2023/07/07 | 781 | 790 | 768 | 778 | 124,400 |
2023/07/06 | 787 | 800 | 786 | 790 | 64,200 |
2023/07/05 | 790 | 794 | 784 | 792 | 51,900 |
2023/07/04 | 798 | 799 | 791 | 794 | 53,700 |
2023/07/03 | 800 | 805 | 799 | 799 | 48,700 |
2023/06/30 | 800 | 802 | 789 | 791 | 68,800 |
2023/06/29 | 800 | 802 | 794 | 795 | 69,600 |
2023/06/28 | 783 | 800 | 783 | 800 | 100,000 |
2023/06/27 | 771 | 779 | 771 | 778 | 63,000 |