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
2007/12/28 620 620 603 612 180,000
2007/12/27 631 634 610 622 891,000
2007/12/26 591 632 588 630 964,000
2007/12/25 594 598 576 587 334,000
2007/12/21 567 577 560 576 581,000
2007/12/20 567 579 566 571 790,000
2007/12/19 583 587 567 567 693,000
2007/12/18 580 593 571 584 1,045,000
2007/12/17 601 604 579 585 988,000
2007/12/14 602 614 596 601 1,371,000
2007/12/13 638 639 614 620 964,000
2007/12/12 632 639 620 638 868,000
2007/12/11 641 643 633 639 499,000
2007/12/10 644 651 623 630 957,000
2007/12/07 631 666 629 645 1,288,000
2007/12/06 623 623 608 621 577,000
2007/12/05 600 609 594 607 636,000
2007/12/04 612 613 601 606 984,000
2007/12/03 633 635 596 606 1,605,000
2007/11/30 614 637 605 623 1,693,000
2007/11/29 642 651 639 644 884,000
2007/11/28 639 647 627 631 325,000
2007/11/27 624 655 616 634 942,000
2007/11/26 660 662 638 650 557,000
2007/11/22 644 654 624 636 473,000
2007/11/21 687 688 640 647 723,000
2007/11/20 640 680 639 677 916,000
2007/11/19 664 672 654 656 399,000
2007/11/16 685 689 663 674 647,000
2007/11/15 713 713 697 699 295,000
2007/11/14 704 714 687 703 617,000
2007/11/13 693 700 680 696 753,000
2007/11/12 713 716 671 683 708,000
2007/11/09 697 716 692 713 1,092,000
2007/11/08 705 721 686 717 1,452,000
2007/11/07 733 741 707 725 1,070,000
2007/11/06 729 752 712 717 949,000
2007/11/05 774 783 734 739 974,000
2007/11/02 770 787 750 772 438,000
2007/11/01 809 817 764 780 1,371,000
2007/10/31 796 805 785 799 826,000
2007/10/30 779 794 772 794 700,000
2007/10/29 784 790 778 780 543,000
2007/10/26 778 795 771 774 1,216,000
2007/10/25 777 789 773 778 676,000
2007/10/24 793 803 778 781 1,088,000
2007/10/23 804 815 793 804 385,000
2007/10/22 777 800 777 794 849,000
2007/10/19 826 828 811 817 766,000
2007/10/18 819 842 813 836 1,115,000
2007/10/17 822 833 810 819 797,000
2007/10/16 839 845 813 820 1,057,000
2007/10/15 865 871 845 850 775,000
2007/10/12 872 872 842 844 976,000
2007/10/11 833 873 833 873 770,000
2007/10/10 851 860 828 832 767,000
2007/10/09 855 864 844 850 933,000
2007/10/05 837 853 833 844 1,044,000
2007/10/04 808 837 804 834 1,258,000
2007/10/03 785 812 785 812 979,000
2007/10/02 767 790 765 784 623,000
2007/10/01 765 765 744 752 626,000
2007/09/28 775 775 757 763 656,000
2007/09/27 793 797 769 775 616,000
2007/09/26 780 793 776 787 536,000
2007/09/25 769 780 752 778 721,000
2007/09/21 738 764 735 763 561,000
2007/09/20 747 754 735 743 367,000
2007/09/19 730 740 726 740 308,000
2007/09/18 712 725 707 712 257,000
2007/09/14 716 720 703 718 493,000
2007/09/13 707 710 700 706 274,000
2007/09/12 716 723 705 707 432,000
2007/09/11 702 719 692 712 507,000
2007/09/10 700 720 700 712 384,000
2007/09/07 723 735 721 727 293,000
2007/09/06 725 730 712 726 473,000
2007/09/05 760 765 738 738 349,000
2007/09/04 752 762 750 757 409,000
2007/09/03 745 753 742 751 525,000
2007/08/31 710 734 700 734 681,000
2007/08/30 723 726 701 709 462,000
2007/08/29 713 722 703 715 288,000
2007/08/28 731 747 731 744 303,000
2007/08/27 745 745 736 744 385,000
2007/08/24 734 737 727 735 453,000
2007/08/23 707 729 707 727 489,000
2007/08/22 679 702 679 695 366,000
2007/08/21 679 709 673 697 523,000
2007/08/20 693 693 671 680 785,000
2007/08/17 693 697 641 643 696,000
2007/08/16 705 717 684 703 704,000
2007/08/15 744 747 709 713 824,000
2007/08/14 746 767 740 750 866,000
2007/08/13 734 765 734 745 2,104,000
2007/08/10 694 708 660 678 1,784,000
2007/08/09 739 744 676 687 2,139,000
2007/08/08 756 783 742 747 825,000
2007/08/07 782 785 763 765 916,000
2007/08/06 714 792 710 783 2,831,000
2007/08/03 748 748 711 716 2,524,000
2007/08/02 659 665 637 648 643,000
2007/08/01 677 687 657 659 588,000
2007/07/31 694 699 675 675 386,000
2007/07/30 671 697 671 693 221,000
2007/07/27 681 693 681 686 237,000
2007/07/26 718 727 706 711 287,000
2007/07/25 721 725 713 722 304,000
2007/07/24 730 734 725 733 207,000
2007/07/23 730 734 729 731 233,000
2007/07/20 740 750 737 744 267,000
2007/07/19 731 739 729 736 253,000
2007/07/18 733 735 724 726 239,000
2007/07/17 749 752 732 736 455,000
2007/07/13 754 754 738 740 469,000
2007/07/12 747 755 728 734 476,000
2007/07/11 736 747 732 739 494,000
2007/07/10 756 757 742 749 355,000
2007/07/09 756 770 754 756 368,000
2007/07/06 762 764 758 760 238,000
2007/07/05 763 777 760 770 291,000
2007/07/04 767 770 764 765 193,000
2007/07/03 774 774 761 769 316,000
2007/07/02 767 772 763 771 336,000
2007/06/29 757 770 755 765 370,000
2007/06/28 758 760 751 757 283,000
2007/06/27 758 763 743 748 425,000
2007/06/26 766 767 751 762 364,000
2007/06/25 759 775 759 762 468,000
2007/06/22 772 772 760 765 297,000
2007/06/21 758 772 754 770 682,000
2007/06/20 763 767 758 764 606,000
2007/06/19 750 763 749 759 739,000
2007/06/18 736 754 733 754 647,000
2007/06/15 723 735 718 735 970,000
2007/06/14 722 728 714 718 543,000
2007/06/13 731 731 717 726 500,000
2007/06/12 737 747 733 741 566,000
2007/06/11 741 743 718 723 450,000
2007/06/08 740 743 727 733 632,000
2007/06/07 741 757 737 750 513,000
2007/06/06 743 751 742 749 337,000
2007/06/05 755 755 746 751 315,000
2007/06/04 775 775 751 760 626,000
2007/06/01 770 774 763 771 533,000
2007/05/31 760 768 754 767 445,000
2007/05/30 764 765 748 757 660,000
2007/05/29 742 758 737 757 642,000
2007/05/28 742 757 742 751 376,000
2007/05/25 746 752 740 746 461,000
2007/05/24 749 760 747 752 595,000
2007/05/23 776 776 757 759 535,000
2007/05/22 753 773 753 771 528,000
2007/05/21 764 765 753 762 792,000
2007/05/18 767 770 760 764 735,000
2007/05/17 762 780 762 771 1,120,000
2007/05/16 766 766 741 750 587,000
2007/05/15 784 792 772 775 1,133,000
2007/05/14 776 792 773 784 2,782,000
2007/05/11 711 747 705 746 1,193,000
2007/05/10 721 746 718 731 1,064,000
2007/05/09 718 718 703 714 712,000
2007/05/08 723 724 707 717 491,000
2007/05/07 723 726 716 722 552,000
2007/05/02 724 726 711 714 503,000
2007/05/01 739 739 720 724 546,000
2007/04/27 708 731 707 729 838,000
2007/04/26 695 701 688 701 627,000
2007/04/25 700 705 694 700 351,000
2007/04/24 699 714 696 707 476,000
2007/04/23 720 725 702 709 751,000
2007/04/20 721 729 713 721 410,000
2007/04/19 731 732 710 721 572,000
2007/04/18 723 734 720 728 956,000
2007/04/17 742 746 722 728 691,000
2007/04/16 747 748 736 740 511,000
2007/04/13 746 754 739 741 572,000
2007/04/12 747 756 744 746 811,000
2007/04/11 771 771 745 754 1,218,000
2007/04/10 756 775 749 769 1,001,000
2007/04/09 749 767 743 766 944,000
2007/04/06 755 758 733 736 1,296,000
2007/04/05 768 768 749 762 1,802,000
2007/04/04 719 752 715 752 1,982,000
2007/04/03 704 708 696 705 923,000
2007/04/02 705 705 688 692 1,042,000
2007/03/30 682 695 677 690 1,129,000
2007/03/29 655 678 653 673 713,000
2007/03/28 669 675 661 663 754,000
2007/03/27 675 683 664 666 1,362,000
2007/03/26 695 698 687 691 911,000
2007/03/23 703 703 685 697 413,000
2007/03/22 689 703 688 701 332,000
2007/03/20 680 687 680 682 314,000
2007/03/19 665 681 665 679 278,000
2007/03/16 685 687 664 670 619,000
2007/03/15 682 699 677 687 742,000
2007/03/14 679 681 662 662 421,000
2007/03/13 697 702 693 694 273,000
2007/03/12 703 706 696 698 426,000
2007/03/09 697 701 690 694 610,000
2007/03/08 678 699 678 698 508,000
2007/03/07 709 709 686 688 566,000
2007/03/06 687 703 687 699 668,000
2007/03/05 710 710 682 686 955,000
2007/03/02 718 732 708 727 831,000
2007/03/01 708 722 700 717 760,000
2007/02/28 663 709 661 706 859,000
2007/02/27 734 743 730 733 557,000
2007/02/26 735 749 732 734 614,000
2007/02/23 732 746 731 740 1,210,000
2007/02/22 698 726 698 722 1,225,000
2007/02/21 716 722 698 703 977,000
2007/02/20 700 717 694 716 696,000
2007/02/19 702 710 702 707 237,000
2007/02/16 710 713 698 708 724,000
2007/02/15 708 715 702 711 852,000
2007/02/14 694 706 693 704 1,061,000
2007/02/13 693 706 691 701 1,384,000
2007/02/09 681 695 681 691 1,147,000
2007/02/08 691 691 682 689 1,148,000
2007/02/07 683 695 683 691 1,213,000
2007/02/06 649 703 648 689 4,026,000
2007/02/05 633 640 625 626 645,000
2007/02/02 645 645 635 638 453,000
2007/02/01 637 645 633 645 385,000
2007/01/31 654 654 639 644 468,000
2007/01/30 655 667 650 654 618,000
2007/01/29 642 661 637 653 576,000
2007/01/26 626 640 624 640 343,000
2007/01/25 642 643 633 636 392,000
2007/01/24 648 649 641 644 468,000
2007/01/23 645 649 644 649 494,000
2007/01/22 648 652 644 649 729,000
2007/01/19 637 639 631 634 539,000
2007/01/18 630 644 630 643 931,000
2007/01/17 617 630 612 626 1,040,000
2007/01/16 612 614 606 612 304,000
2007/01/15 612 618 609 617 508,000
2007/01/12 583 609 583 607 886,000
2007/01/11 584 587 575 581 411,000
2007/01/10 587 588 580 583 486,000
2007/01/09 581 592 571 589 275,000
2007/01/05 595 595 584 591 306,000
2007/01/04 595 597 585 595 138,000

このページの先頭へ