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
2009/12/30 159 161 156 158 2,148,000
2009/12/29 161 166 157 159 8,299,000
2009/12/28 155 161 155 160 2,940,000
2009/12/25 161 161 156 157 1,920,000
2009/12/24 156 161 155 160 4,227,000
2009/12/22 154 156 153 156 2,414,000
2009/12/21 153 154 151 152 2,386,000
2009/12/18 150 153 149 153 3,240,000
2009/12/17 156 156 152 153 3,599,000
2009/12/16 150 155 150 154 4,382,000
2009/12/15 151 153 150 151 1,499,000
2009/12/14 152 154 149 151 3,602,000
2009/12/11 145 151 142 150 6,639,000
2009/12/10 142 144 141 143 2,378,000
2009/12/09 148 149 142 143 7,268,000
2009/12/08 148 153 148 151 5,646,000
2009/12/07 145 153 144 152 11,572,000
2009/12/04 141 145 140 142 8,863,000
2009/12/03 139 142 138 139 7,041,000
2009/12/02 140 142 136 138 6,122,000
2009/12/01 137 142 136 141 7,513,000
2009/11/30 134 143 134 138 27,913,000
2009/11/27 136 138 134 136 5,866,000
2009/11/26 134 140 133 139 10,082,000
2009/11/25 133 135 131 133 5,475,000
2009/11/24 132 136 131 133 5,586,000
2009/11/20 131 133 130 133 4,264,000
2009/11/19 133 133 131 132 4,677,000
2009/11/18 129 135 128 133 7,938,000
2009/11/17 131 132 128 130 12,578,000
2009/11/16 125 130 123 126 7,061,000
2009/11/13 130 131 124 124 13,028,000
2009/11/12 131 136 130 132 8,975,000
2009/11/11 137 137 131 133 7,183,000
2009/11/10 138 146 129 138 12,505,000
2009/11/09 136 140 134 137 5,296,000
2009/11/06 142 142 135 136 4,883,000
2009/11/05 145 149 137 141 6,183,000
2009/11/04 142 146 141 146 4,079,000
2009/11/02 146 148 139 140 7,784,000
2009/10/30 145 151 145 150 6,237,000
2009/10/29 141 147 141 146 7,550,000
2009/10/28 140 146 139 145 7,080,000
2009/10/27 143 143 137 139 5,325,000
2009/10/26 138 144 137 143 10,912,000
2009/10/23 132 133 128 130 4,510,000
2009/10/22 127 132 125 132 6,894,000
2009/10/21 125 129 124 127 3,896,000
2009/10/20 124 126 124 126 3,387,000
2009/10/19 122 124 120 123 1,486,000
2009/10/16 125 125 121 122 1,992,000
2009/10/15 122 125 122 123 4,306,000
2009/10/14 123 123 118 121 4,349,000
2009/10/13 127 132 125 127 2,664,000
2009/10/09 126 129 124 129 4,848,000
2009/10/08 125 127 123 127 3,184,000
2009/10/07 122 126 120 125 4,104,000
2009/10/06 119 120 117 119 1,674,000
2009/10/05 121 122 117 118 2,229,000
2009/10/02 121 121 119 120 2,469,000
2009/10/01 129 129 123 123 3,265,000
2009/09/30 131 132 127 128 3,853,000
2009/09/29 133 135 131 132 959,000
2009/09/28 137 137 130 132 2,125,000
2009/09/25 144 145 139 139 2,532,000
2009/09/24 140 143 138 142 2,669,000
2009/09/18 139 139 137 138 1,568,000
2009/09/17 139 141 137 139 1,416,000
2009/09/16 140 141 137 137 1,423,000
2009/09/15 138 140 138 138 998,000
2009/09/14 140 140 136 137 1,992,000
2009/09/11 142 143 140 141 1,680,000
2009/09/10 140 143 140 142 1,470,000
2009/09/09 141 141 139 141 1,181,000
2009/09/08 141 142 140 141 1,727,000
2009/09/07 144 144 141 142 1,074,000
2009/09/04 145 146 141 142 2,106,000
2009/09/03 145 147 144 145 1,724,000
2009/09/02 146 146 144 145 2,150,000
2009/09/01 145 148 144 147 1,681,000
2009/08/31 151 152 144 145 2,844,000
2009/08/28 151 152 148 149 3,037,000
2009/08/27 155 156 151 152 2,925,000
2009/08/26 152 155 151 155 1,985,000
2009/08/25 155 155 150 150 2,564,000
2009/08/24 153 155 153 154 1,675,000
2009/08/21 151 154 148 151 2,876,000
2009/08/20 148 151 147 150 1,964,000
2009/08/19 154 154 149 149 2,190,000
2009/08/18 153 155 152 154 1,298,000
2009/08/17 159 159 154 154 2,882,000
2009/08/14 158 162 157 160 2,584,000
2009/08/13 159 160 157 157 2,631,000
2009/08/12 155 161 155 159 4,834,000
2009/08/11 158 162 157 159 5,646,000
2009/08/10 153 157 149 157 7,051,000
2009/08/07 146 159 145 156 9,138,000
2009/08/06 145 145 141 144 4,168,000
2009/08/05 149 149 144 147 5,289,000
2009/08/04 137 147 136 146 8,384,000
2009/08/03 134 136 133 133 2,795,000
2009/07/31 134 134 133 133 1,837,000
2009/07/30 134 134 132 132 2,602,000
2009/07/29 133 135 132 133 2,584,000
2009/07/28 136 136 131 132 4,121,000
2009/07/27 136 137 134 135 3,456,000
2009/07/24 136 137 134 136 4,735,000
2009/07/23 133 135 132 135 4,416,000
2009/07/22 131 133 130 132 4,212,000
2009/07/21 134 136 130 132 4,528,000
2009/07/17 137 138 132 133 3,282,000
2009/07/16 136 137 134 135 2,560,000
2009/07/15 134 135 131 132 3,104,000
2009/07/14 134 135 131 132 2,726,000
2009/07/13 134 135 130 131 2,654,000
2009/07/10 139 140 131 134 3,294,000
2009/07/09 140 142 139 140 2,016,000
2009/07/08 145 146 141 142 3,465,000
2009/07/07 149 149 146 147 2,373,000
2009/07/06 149 150 146 147 1,596,000
2009/07/03 150 152 149 150 1,871,000
2009/07/02 151 153 150 153 2,376,000
2009/07/01 150 153 148 150 3,393,000
2009/06/30 152 154 151 151 2,735,000
2009/06/29 153 153 149 150 1,767,000
2009/06/26 151 153 149 151 2,866,000
2009/06/25 147 152 146 150 2,876,000
2009/06/24 146 148 145 145 4,572,000
2009/06/23 149 150 144 145 4,433,000
2009/06/22 153 154 150 152 4,367,000
2009/06/19 149 152 148 152 4,047,000
2009/06/18 149 150 147 148 2,432,000
2009/06/17 150 152 149 152 4,203,000
2009/06/16 156 156 151 151 3,086,000
2009/06/15 159 160 156 157 4,625,000
2009/06/12 156 158 154 158 5,101,000
2009/06/11 155 157 154 155 3,891,000
2009/06/10 155 155 153 155 2,539,000
2009/06/09 155 156 153 155 3,159,000
2009/06/08 157 159 155 156 3,104,000
2009/06/05 160 161 156 157 4,020,000
2009/06/04 159 162 158 160 3,267,000
2009/06/03 157 159 156 159 3,243,000
2009/06/02 160 160 157 157 4,041,000
2009/06/01 155 158 154 158 3,073,000
2009/05/29 153 154 152 153 3,624,000
2009/05/28 151 155 151 152 2,725,000
2009/05/27 156 157 152 152 2,436,000
2009/05/26 156 156 154 154 1,877,000
2009/05/25 156 156 154 154 2,509,000
2009/05/22 159 160 155 157 3,449,000
2009/05/21 161 163 160 162 2,408,000
2009/05/20 162 163 160 161 1,665,000
2009/05/19 165 166 158 161 3,177,000
2009/05/18 166 167 159 162 2,974,000
2009/05/15 164 168 163 167 3,239,000
2009/05/14 164 172 162 163 2,857,000
2009/05/13 162 166 161 165 4,499,000
2009/05/12 184 188 156 159 7,184,000
2009/05/11 177 183 176 179 2,188,000
2009/05/08 175 178 175 176 2,368,000
2009/05/07 175 185 173 176 5,487,000
2009/05/01 169 172 166 171 2,324,000
2009/04/30 165 167 161 161 3,113,000
2009/04/28 169 173 165 165 3,243,000
2009/04/27 174 174 166 167 1,091,000
2009/04/24 166 175 166 170 3,275,000
2009/04/23 164 167 162 166 2,049,000
2009/04/22 162 166 161 166 3,226,000
2009/04/21 154 158 152 158 3,000,000
2009/04/20 162 165 160 161 3,083,000
2009/04/17 166 167 163 165 1,447,000
2009/04/16 169 172 161 162 1,709,000
2009/04/15 169 178 164 166 5,743,000
2009/04/14 166 168 160 164 2,282,000
2009/04/13 166 167 163 165 1,165,000
2009/04/10 166 169 161 163 2,114,000
2009/04/09 156 164 156 162 2,475,000
2009/04/08 155 156 151 153 1,474,000
2009/04/07 162 163 156 157 1,726,000
2009/04/06 165 169 161 162 2,172,000
2009/04/03 159 163 158 161 2,658,000
2009/04/02 151 159 151 159 1,753,000
2009/04/01 148 150 146 147 1,912,000
2009/03/31 142 148 142 144 2,061,000
2009/03/30 155 158 144 145 1,215,000
2009/03/27 152 158 152 155 1,434,000
2009/03/26 152 153 149 152 1,815,000
2009/03/25 150 152 146 150 2,603,000
2009/03/24 145 150 143 150 2,412,000
2009/03/23 135 143 134 142 2,990,000
2009/03/19 138 138 134 136 1,410,000
2009/03/18 137 138 134 136 2,516,000
2009/03/17 134 135 132 134 1,668,000
2009/03/16 131 135 129 134 1,500,000
2009/03/13 125 128 123 128 2,922,000
2009/03/12 127 127 123 124 2,617,000
2009/03/11 129 130 126 127 3,380,000
2009/03/10 128 129 126 126 2,066,000
2009/03/09 131 133 130 130 1,822,000
2009/03/06 133 138 131 131 2,548,000
2009/03/05 135 137 133 136 2,293,000
2009/03/04 131 133 129 133 1,823,000
2009/03/03 124 132 123 131 1,346,000
2009/03/02 133 134 126 128 4,733,000
2009/02/27 136 138 134 138 2,444,000
2009/02/26 136 140 135 138 3,006,000
2009/02/25 142 142 136 138 1,804,000
2009/02/24 134 140 133 140 2,470,000
2009/02/23 134 136 131 136 685,000
2009/02/20 132 138 131 134 1,629,000
2009/02/19 133 135 131 133 2,346,000
2009/02/18 135 137 133 135 1,606,000
2009/02/17 138 138 135 136 2,102,000
2009/02/16 139 141 138 140 1,644,000
2009/02/13 143 144 139 139 2,486,000
2009/02/12 141 147 141 145 2,288,000
2009/02/10 151 154 145 146 2,316,000
2009/02/09 160 160 154 154 1,485,000
2009/02/06 157 158 154 158 2,114,000
2009/02/05 155 157 152 152 2,518,000
2009/02/04 147 157 147 155 2,114,000
2009/02/03 146 152 145 148 2,703,000
2009/02/02 147 152 144 144 2,138,000
2009/01/30 145 148 144 147 2,604,000
2009/01/29 148 150 147 149 1,925,000
2009/01/28 140 147 140 146 2,308,000
2009/01/27 136 143 135 140 2,011,000
2009/01/26 135 140 131 136 3,124,000
2009/01/23 137 138 134 134 3,427,000
2009/01/22 142 144 137 141 3,184,000
2009/01/21 152 152 145 147 1,949,000
2009/01/20 156 156 148 152 1,070,000
2009/01/19 158 158 154 155 575,000
2009/01/16 154 155 151 154 1,750,000
2009/01/15 152 155 151 153 2,033,000
2009/01/14 157 158 153 157 2,131,000
2009/01/13 162 163 152 152 2,562,000
2009/01/09 175 175 166 166 1,488,000
2009/01/08 178 179 174 174 1,430,000
2009/01/07 182 183 177 180 1,592,000
2009/01/06 184 185 181 181 829,000
2009/01/05 186 189 183 183 571,000

このページの先頭へ