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

ダイヘン(6622)の株価時系列情報

ダイヘン(6622)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
2002/12/30 104 104 98 100 91,000
2002/12/27 99 101 96 101 150,000
2002/12/26 93 100 93 100 91,000
2002/12/25 92 94 92 93 133,000
2002/12/24 95 96 91 92 152,000
2002/12/20 93 95 92 93 88,000
2002/12/19 91 94 90 94 164,000
2002/12/18 93 94 92 93 118,000
2002/12/17 98 99 94 96 93,000
2002/12/16 100 102 97 98 124,000
2002/12/13 103 104 101 101 223,000
2002/12/12 103 105 103 104 108,000
2002/12/11 105 105 103 104 74,000
2002/12/10 102 104 101 104 76,000
2002/12/09 101 106 101 103 50,000
2002/12/06 100 104 100 103 97,000
2002/12/05 105 106 102 102 63,000
2002/12/04 105 108 105 105 66,000
2002/12/03 108 111 106 109 82,000
2002/12/02 109 110 107 109 42,000
2002/11/29 109 112 106 109 186,000
2002/11/28 104 107 103 104 95,000
2002/11/27 100 106 100 104 90,000
2002/11/26 106 109 103 104 91,000
2002/11/25 101 106 97 106 164,000
2002/11/22 100 100 96 99 87,000
2002/11/21 95 97 94 96 98,000
2002/11/20 91 95 90 94 113,000
2002/11/19 90 92 87 90 114,000
2002/11/18 97 97 85 90 171,000
2002/11/15 97 102 97 100 85,000
2002/11/14 103 103 99 99 94,000
2002/11/13 104 104 100 101 85,000
2002/11/12 101 104 101 104 41,000
2002/11/11 104 104 100 100 106,000
2002/11/08 110 111 107 108 36,000
2002/11/07 107 112 107 112 71,000
2002/11/06 110 112 109 109 74,000
2002/11/05 106 109 106 109 90,000
2002/11/01 101 103 101 102 104,000
2002/10/31 109 109 103 103 54,000
2002/10/30 105 108 103 108 136,000
2002/10/29 107 108 103 105 76,000
2002/10/28 105 107 103 107 59,000
2002/10/25 110 110 104 107 146,000
2002/10/24 107 107 101 101 90,000
2002/10/23 107 107 104 107 108,000
2002/10/22 117 117 108 108 181,000
2002/10/21 117 118 116 118 60,000
2002/10/18 114 116 114 115 40,000
2002/10/17 114 115 114 114 37,000
2002/10/16 115 115 113 114 87,000
2002/10/15 114 115 109 114 59,000
2002/10/11 103 110 103 110 82,000
2002/10/10 103 103 97 103 118,000
2002/10/09 107 109 100 104 122,000
2002/10/08 105 115 105 114 95,000
2002/10/07 111 112 106 107 86,000
2002/10/04 115 117 112 117 71,000
2002/10/03 119 119 116 116 55,000
2002/10/02 117 119 117 118 57,000
2002/10/01 117 118 116 116 63,000
2002/09/30 121 123 121 122 28,000
2002/09/27 123 127 120 121 157,000
2002/09/26 128 129 122 125 123,000
2002/09/25 127 127 124 126 34,000
2002/09/24 124 128 122 128 54,000
2002/09/20 121 128 121 128 64,000
2002/09/19 128 129 123 129 113,000
2002/09/18 124 126 120 126 69,000
2002/09/17 122 125 120 125 56,000
2002/09/13 118 118 116 117 183,000
2002/09/12 119 119 115 116 56,000
2002/09/11 115 119 115 119 50,000
2002/09/10 112 116 112 114 82,000
2002/09/09 111 111 108 110 85,000
2002/09/06 110 110 107 107 87,000
2002/09/05 111 113 109 111 140,000
2002/09/04 111 111 106 110 179,000
2002/09/03 120 120 112 114 118,000
2002/09/02 120 122 119 121 82,000
2002/08/30 122 124 120 124 63,000
2002/08/29 123 123 122 122 70,000
2002/08/28 126 126 123 123 46,000
2002/08/27 126 126 125 125 51,000
2002/08/26 129 129 126 126 74,000
2002/08/23 127 128 124 126 70,000
2002/08/22 124 127 123 123 61,000
2002/08/21 124 127 124 124 41,000
2002/08/20 128 128 125 125 60,000
2002/08/19 127 127 125 125 49,000
2002/08/16 128 128 127 127 26,000
2002/08/15 130 131 129 130 42,000
2002/08/14 128 131 127 131 25,000
2002/08/13 127 132 127 127 30,000
2002/08/12 130 130 127 127 36,000
2002/08/09 131 131 127 131 58,000
2002/08/08 128 130 127 127 22,000
2002/08/07 127 132 126 128 39,000
2002/08/06 127 127 125 125 77,000
2002/08/05 128 129 127 127 32,000
2002/08/02 132 132 128 128 156,000
2002/08/01 131 134 129 130 59,000
2002/07/31 133 134 132 132 26,000
2002/07/30 136 136 133 133 35,000
2002/07/29 133 136 132 132 92,000
2002/07/26 137 137 132 132 85,000
2002/07/25 138 138 135 137 55,000
2002/07/24 134 134 133 133 51,000
2002/07/23 133 139 133 135 42,000
2002/07/22 137 138 135 135 52,000
2002/07/19 138 140 138 139 94,000
2002/07/18 134 155 133 155 171,000
2002/07/17 133 136 131 132 76,000
2002/07/16 135 137 131 133 83,000
2002/07/15 142 142 134 134 110,000
2002/07/12 136 137 136 136 26,000
2002/07/11 137 137 136 136 45,000
2002/07/10 138 141 136 137 61,000
2002/07/09 138 143 136 143 68,000
2002/07/08 140 142 139 139 36,000
2002/07/05 142 142 138 138 44,000
2002/07/04 139 142 139 139 42,000
2002/07/03 135 143 135 143 34,000
2002/07/02 138 139 135 139 33,000
2002/07/01 138 141 138 139 35,000
2002/06/28 133 137 133 137 43,000
2002/06/27 132 134 132 133 42,000
2002/06/26 140 140 131 131 85,000
2002/06/25 141 141 134 135 50,000
2002/06/24 130 138 128 138 84,000
2002/06/21 135 135 134 134 38,000
2002/06/20 132 135 131 133 90,000
2002/06/19 139 139 133 135 103,000
2002/06/18 142 143 138 139 134,000
2002/06/17 146 146 137 138 142,000
2002/06/14 149 149 145 146 298,000
2002/06/13 152 152 148 150 57,000
2002/06/12 153 153 150 153 58,000
2002/06/11 152 153 150 153 78,000
2002/06/10 158 158 146 149 209,000
2002/06/07 163 163 156 158 102,000
2002/06/06 161 165 159 159 120,000
2002/06/05 164 165 162 162 67,000
2002/06/04 161 164 160 161 86,000
2002/06/03 165 165 158 158 105,000
2002/05/31 160 164 159 162 87,000
2002/05/30 162 163 160 161 82,000
2002/05/29 167 167 161 163 82,000
2002/05/28 165 168 165 168 141,000
2002/05/27 165 167 163 166 119,000
2002/05/24 165 166 161 166 125,000
2002/05/23 161 163 160 161 114,000
2002/05/22 161 162 157 160 130,000
2002/05/21 163 164 160 163 78,000
2002/05/20 156 163 156 158 111,000
2002/05/17 159 164 156 156 137,000
2002/05/16 152 160 150 160 84,000
2002/05/15 159 159 155 155 73,000
2002/05/14 155 160 154 157 88,000
2002/05/13 154 158 154 155 82,000
2002/05/10 163 164 160 162 121,000
2002/05/09 164 168 163 164 86,000
2002/05/08 162 167 162 162 168,000
2002/05/07 169 169 162 162 171,000
2002/05/02 172 174 169 170 626,000
2002/05/01 167 171 165 167 688,000
2002/04/30 162 165 160 162 388,000
2002/04/26 156 159 154 157 231,000
2002/04/25 163 163 158 158 333,000
2002/04/24 163 167 155 164 640,000
2002/04/23 149 167 146 164 1,269,000
2002/04/22 140 150 138 150 249,000
2002/04/19 136 139 136 139 49,000
2002/04/18 137 139 136 139 75,000
2002/04/17 136 139 136 138 72,000
2002/04/16 137 139 135 138 52,000
2002/04/15 136 138 134 138 43,000
2002/04/12 140 141 134 137 162,000
2002/04/11 143 147 140 140 219,000
2002/04/10 140 142 139 141 85,000
2002/04/09 142 142 140 140 44,000
2002/04/08 140 143 138 139 30,000
2002/04/05 139 142 135 138 99,000
2002/04/04 136 137 131 134 94,000
2002/04/03 130 136 128 136 82,000
2002/04/02 127 130 126 128 51,000
2002/04/01 132 132 127 127 52,000
2002/03/29 137 137 132 132 60,000
2002/03/28 141 141 137 137 46,000
2002/03/27 139 142 137 142 49,000
2002/03/26 146 146 138 140 89,000
2002/03/25 145 145 142 144 69,000
2002/03/22 144 146 141 144 116,000
2002/03/20 146 146 142 146 138,000
2002/03/19 143 146 141 146 141,000
2002/03/18 141 143 140 141 51,000
2002/03/15 138 139 137 139 56,000
2002/03/14 138 138 136 136 86,000
2002/03/13 139 140 137 138 177,000
2002/03/12 143 143 139 139 181,000
2002/03/11 138 143 138 143 74,000
2002/03/08 136 139 134 136 414,000
2002/03/07 143 143 139 141 134,000
2002/03/06 142 142 141 141 69,000
2002/03/05 147 148 140 142 95,000
2002/03/04 138 146 138 146 111,000
2002/03/01 136 140 136 140 92,000
2002/02/28 137 140 136 140 97,000
2002/02/27 135 139 133 139 142,000
2002/02/26 139 139 133 135 85,000
2002/02/25 134 135 133 134 40,000
2002/02/22 132 134 132 134 37,000
2002/02/21 131 134 130 134 49,000
2002/02/20 130 132 130 131 47,000
2002/02/19 128 130 128 130 54,000
2002/02/18 130 130 128 128 96,000
2002/02/15 134 134 127 131 156,000
2002/02/14 131 143 131 134 355,000
2002/02/13 125 132 124 131 224,000
2002/02/12 122 127 121 124 214,000
2002/02/08 114 119 113 118 119,000
2002/02/07 114 114 111 113 96,000
2002/02/06 113 114 112 114 112,000
2002/02/05 116 117 114 115 103,000
2002/02/04 114 119 114 116 92,000
2002/02/01 118 120 114 114 137,000
2002/01/31 115 121 115 119 144,000
2002/01/30 119 119 112 115 54,000
2002/01/29 120 120 115 119 43,000
2002/01/28 116 120 116 120 68,000
2002/01/25 120 120 118 118 79,000
2002/01/24 112 120 112 120 85,000
2002/01/23 117 117 113 116 48,000
2002/01/22 120 121 114 121 122,000
2002/01/21 117 121 110 121 94,000
2002/01/18 108 118 107 118 48,000
2002/01/17 108 110 105 105 69,000
2002/01/16 106 107 105 107 36,000
2002/01/15 104 109 104 106 90,000
2002/01/11 116 116 109 109 105,000
2002/01/10 116 116 113 113 37,000
2002/01/09 116 117 115 116 32,000
2002/01/08 122 122 116 116 102,000
2002/01/07 118 121 118 121 67,000
2002/01/04 121 122 118 119 13,000

このページの先頭へ