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

ＤＩＣ(4631)の株価時系列情報

ＤＩＣ(4631)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
2007/12/28 563 563 552 560 1,054,000
2007/12/27 570 579 566 572 2,713,000
2007/12/26 565 580 562 579 3,267,000
2007/12/25 557 563 555 562 1,762,000
2007/12/21 558 559 544 554 2,884,000
2007/12/20 555 555 536 538 4,256,000
2007/12/19 557 565 552 553 6,780,000
2007/12/18 515 542 515 533 3,588,000
2007/12/17 535 537 518 518 3,308,000
2007/12/14 539 545 530 542 4,239,000
2007/12/13 553 555 544 549 2,725,000
2007/12/12 547 555 543 552 2,878,000
2007/12/11 547 561 547 557 3,502,000
2007/12/10 544 550 541 547 2,600,000
2007/12/07 541 551 540 546 3,461,000
2007/12/06 555 555 536 540 4,424,000
2007/12/05 549 560 532 554 6,881,000
2007/12/04 540 543 529 542 4,054,000
2007/12/03 559 564 530 537 7,649,000
2007/11/30 562 567 556 556 5,367,000
2007/11/29 549 556 542 553 5,063,000
2007/11/28 572 574 547 549 5,745,000
2007/11/27 558 569 538 567 3,940,000
2007/11/26 549 565 543 557 5,377,000
2007/11/22 513 551 513 536 5,806,000
2007/11/21 546 546 520 521 8,389,000
2007/11/20 542 558 534 556 7,073,000
2007/11/19 575 575 562 562 4,389,000
2007/11/16 574 578 566 576 4,807,000
2007/11/15 557 579 557 573 6,848,000
2007/11/14 550 560 548 560 4,612,000
2007/11/13 540 548 519 526 7,677,000
2007/11/12 504 523 500 521 4,384,000
2007/11/09 539 544 517 519 3,996,000
2007/11/08 526 543 515 535 5,953,000
2007/11/07 550 551 532 536 4,004,000
2007/11/06 522 544 522 536 2,773,000
2007/11/05 539 540 526 529 1,346,000
2007/11/02 536 543 532 538 2,323,000
2007/11/01 548 553 544 546 3,359,000
2007/10/31 543 549 538 549 3,676,000
2007/10/30 545 545 535 542 2,256,000
2007/10/29 544 550 542 547 2,590,000
2007/10/26 534 542 529 541 3,918,000
2007/10/25 534 540 524 530 3,005,000
2007/10/24 545 550 531 533 5,111,000
2007/10/23 532 547 532 544 4,725,000
2007/10/22 493 537 488 524 5,679,000
2007/10/19 521 524 516 521 1,728,000
2007/10/18 520 533 515 533 2,779,000
2007/10/17 527 529 507 516 2,839,000
2007/10/16 526 535 517 517 3,121,000
2007/10/15 530 533 519 523 1,109,000
2007/10/12 531 531 519 523 2,382,000
2007/10/11 525 533 523 532 2,469,000
2007/10/10 523 527 522 524 2,246,000
2007/10/09 520 525 515 522 2,945,000
2007/10/05 509 522 507 519 8,693,000
2007/10/04 505 508 503 508 1,921,000
2007/10/03 500 506 498 504 2,283,000
2007/10/02 503 511 497 500 2,657,000
2007/10/01 507 507 495 499 2,179,000
2007/09/28 507 510 503 509 1,939,000
2007/09/27 500 508 496 506 3,039,000
2007/09/26 504 504 492 503 2,051,000
2007/09/25 500 508 495 505 3,731,000
2007/09/21 494 503 492 502 4,773,000
2007/09/20 490 497 487 493 2,718,000
2007/09/19 478 487 477 486 2,559,000
2007/09/18 477 477 469 472 2,219,000
2007/09/14 477 481 472 473 4,695,000
2007/09/13 469 481 465 465 4,992,000
2007/09/12 462 473 450 454 2,706,000
2007/09/11 449 462 446 461 3,253,000
2007/09/10 446 456 443 450 1,915,000
2007/09/07 451 453 446 451 1,946,000
2007/09/06 453 459 448 458 2,281,000
2007/09/05 470 476 460 460 1,759,000
2007/09/04 470 473 466 470 1,047,000
2007/09/03 479 479 467 472 1,992,000
2007/08/31 460 479 457 479 3,804,000
2007/08/30 452 460 446 451 2,043,000
2007/08/29 447 450 438 442 1,704,000
2007/08/28 447 457 447 452 1,322,000
2007/08/27 452 455 444 446 1,710,000
2007/08/24 460 460 445 446 2,526,000
2007/08/23 459 462 449 451 2,222,000
2007/08/22 435 446 432 439 2,778,000
2007/08/21 441 450 437 440 3,998,000
2007/08/20 436 439 422 423 2,624,000
2007/08/17 451 452 421 421 5,072,000
2007/08/16 454 462 450 460 3,496,000
2007/08/15 473 474 454 460 4,273,000
2007/08/14 464 479 464 478 4,620,000
2007/08/13 468 485 454 454 7,684,000
2007/08/10 440 441 423 428 5,321,000
2007/08/09 466 467 424 447 10,227,000
2007/08/08 482 485 474 476 3,729,000
2007/08/07 487 487 477 482 3,230,000
2007/08/06 476 488 476 488 2,196,000
2007/08/03 488 488 478 483 2,750,000
2007/08/02 489 489 475 484 3,054,000
2007/08/01 482 493 479 489 5,531,000
2007/07/31 469 470 462 467 2,068,000
2007/07/30 459 471 455 468 2,535,000
2007/07/27 464 467 457 464 2,575,000
2007/07/26 485 487 474 474 3,710,000
2007/07/25 490 494 485 493 2,272,000
2007/07/24 492 501 489 498 2,564,000
2007/07/23 500 507 490 494 2,954,000
2007/07/20 502 504 496 498 2,862,000
2007/07/19 487 510 486 502 5,407,000
2007/07/18 488 488 477 484 2,525,000
2007/07/17 484 490 479 489 3,056,000
2007/07/13 486 490 480 481 1,882,000
2007/07/12 477 490 477 481 2,464,000
2007/07/11 479 483 475 481 2,699,000
2007/07/10 491 493 482 486 2,804,000
2007/07/09 483 498 483 495 3,635,000
2007/07/06 483 492 481 485 4,756,000
2007/07/05 469 484 469 480 2,587,000
2007/07/04 475 475 470 472 1,125,000
2007/07/03 475 475 468 473 1,600,000
2007/07/02 476 476 471 474 1,584,000
2007/06/29 470 476 469 476 1,882,000
2007/06/28 470 479 468 473 6,135,000
2007/06/27 457 464 456 463 2,692,000
2007/06/26 464 466 456 465 3,230,000
2007/06/25 459 471 457 463 3,935,000
2007/06/22 459 461 454 458 2,115,000
2007/06/21 455 461 453 454 2,919,000
2007/06/20 444 462 443 458 4,994,000
2007/06/19 441 444 439 439 981,000
2007/06/18 446 447 442 445 1,138,000
2007/06/15 438 443 434 441 3,147,000
2007/06/14 434 437 432 436 1,409,000
2007/06/13 428 435 426 432 3,455,000
2007/06/12 430 432 422 426 2,391,000
2007/06/11 433 436 428 432 2,673,000
2007/06/08 432 435 422 429 6,567,000
2007/06/07 440 443 437 442 3,533,000
2007/06/06 445 446 438 441 2,817,000
2007/06/05 447 451 444 446 2,484,000
2007/06/04 450 454 444 445 3,635,000
2007/06/01 445 453 445 449 3,506,000
2007/05/31 444 448 443 446 2,571,000
2007/05/30 444 447 438 443 2,137,000
2007/05/29 437 450 436 449 3,652,000
2007/05/28 437 442 435 441 1,920,000
2007/05/25 436 436 428 432 2,211,000
2007/05/24 443 443 433 436 2,155,000
2007/05/23 444 454 442 443 2,776,000
2007/05/22 441 442 436 441 1,096,000
2007/05/21 438 442 434 440 1,963,000
2007/05/18 441 442 434 435 1,508,000
2007/05/17 438 444 436 436 1,183,000
2007/05/16 434 440 431 438 1,934,000
2007/05/15 450 451 442 442 1,625,000
2007/05/14 465 465 454 454 2,970,000
2007/05/11 469 471 459 461 2,805,000
2007/05/10 466 487 462 474 5,064,000
2007/05/09 451 465 451 465 2,400,000
2007/05/08 461 461 454 455 740,000
2007/05/07 458 461 456 459 1,399,000
2007/05/02 448 451 443 448 1,606,000
2007/05/01 456 456 448 449 1,407,000
2007/04/27 449 455 447 451 2,371,000
2007/04/26 440 452 439 448 2,216,000
2007/04/25 438 439 429 433 2,223,000
2007/04/24 440 446 436 442 2,337,000
2007/04/23 446 447 436 439 1,695,000
2007/04/20 452 453 445 446 1,702,000
2007/04/19 459 460 448 452 2,225,000
2007/04/18 459 466 458 464 1,103,000
2007/04/17 466 471 455 459 2,757,000
2007/04/16 460 471 457 470 2,703,000
2007/04/13 461 463 454 455 1,817,000
2007/04/12 464 466 457 460 1,128,000
2007/04/11 467 469 461 463 994,000
2007/04/10 461 466 460 464 892,000
2007/04/09 460 467 457 466 1,467,000
2007/04/06 459 462 457 459 1,292,000
2007/04/05 471 471 458 463 2,083,000
2007/04/04 466 475 464 470 1,901,000
2007/04/03 456 466 447 463 3,924,000
2007/04/02 471 474 458 458 2,474,000
2007/03/30 467 469 459 468 3,488,000
2007/03/29 464 472 461 469 2,807,000
2007/03/28 471 474 464 466 2,839,000
2007/03/27 478 482 472 473 1,514,000
2007/03/26 484 484 479 482 763,000
2007/03/23 487 487 479 482 1,803,000
2007/03/22 480 487 477 482 2,171,000
2007/03/20 466 476 465 471 2,354,000
2007/03/19 460 468 455 467 1,537,000
2007/03/16 461 467 459 461 2,086,000
2007/03/15 467 468 462 465 1,811,000
2007/03/14 470 470 460 463 2,699,000
2007/03/13 486 486 480 480 1,327,000
2007/03/12 486 490 482 486 1,320,000
2007/03/09 482 485 479 480 2,191,000
2007/03/08 474 482 473 482 1,054,000
2007/03/07 474 481 473 475 1,977,000
2007/03/06 470 476 466 474 2,215,000
2007/03/05 472 477 459 461 3,426,000
2007/03/02 482 483 477 482 3,311,000
2007/03/01 487 492 477 480 2,783,000
2007/02/28 477 486 465 482 2,657,000
2007/02/27 505 507 497 502 1,597,000
2007/02/26 501 508 498 506 4,682,000
2007/02/23 500 504 498 500 2,323,000
2007/02/22 502 502 497 500 3,046,000
2007/02/21 499 503 498 501 1,765,000
2007/02/20 506 507 496 501 2,809,000
2007/02/19 507 514 504 510 2,175,000
2007/02/16 509 510 504 507 1,264,000
2007/02/15 509 510 507 510 1,481,000
2007/02/14 505 508 504 506 1,408,000
2007/02/13 498 506 497 505 2,356,000
2007/02/09 489 501 489 497 2,238,000
2007/02/08 502 502 489 494 2,244,000
2007/02/07 498 502 487 501 3,393,000
2007/02/06 496 502 494 502 2,697,000
2007/02/05 498 500 493 496 2,504,000
2007/02/02 499 506 497 502 3,367,000
2007/02/01 482 496 481 496 3,218,000
2007/01/31 480 483 474 480 1,706,000
2007/01/30 480 483 477 478 813,000
2007/01/29 477 484 477 480 1,804,000
2007/01/26 477 483 474 476 1,795,000
2007/01/25 486 486 474 474 1,280,000
2007/01/24 483 488 480 482 1,838,000
2007/01/23 480 483 473 482 860,000
2007/01/22 476 483 475 480 922,000
2007/01/19 477 477 469 474 1,468,000
2007/01/18 472 479 471 476 1,332,000
2007/01/17 470 474 463 471 1,587,000
2007/01/16 471 474 467 473 1,853,000
2007/01/15 465 476 465 475 1,418,000
2007/01/12 459 467 455 465 1,440,000
2007/01/11 455 463 455 459 1,759,000
2007/01/10 467 468 451 454 2,876,000
2007/01/09 468 474 466 471 1,757,000
2007/01/05 475 484 464 464 2,627,000
2007/01/04 469 474 466 473 558,000

このページの先頭へ