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
2018/12/28 2,209 2,265 2,182 2,211 173,600
2018/12/27 2,260 2,260 2,162 2,210 140,900
2018/12/26 2,062 2,149 2,062 2,120 139,200
2018/12/25 2,104 2,120 2,039 2,068 161,200
2018/12/21 2,304 2,319 2,197 2,236 183,800
2018/12/20 2,383 2,393 2,248 2,266 133,400
2018/12/19 2,378 2,427 2,329 2,414 149,200
2018/12/18 2,379 2,437 2,345 2,386 141,300
2018/12/17 2,418 2,447 2,388 2,419 107,600
2018/12/14 2,499 2,510 2,395 2,419 134,600
2018/12/13 2,501 2,543 2,493 2,525 109,900
2018/12/12 2,446 2,499 2,429 2,461 115,100
2018/12/11 2,521 2,521 2,407 2,414 93,000
2018/12/10 2,568 2,569 2,456 2,510 165,200
2018/12/07 2,676 2,691 2,586 2,618 130,600
2018/12/06 2,615 2,721 2,591 2,707 197,500
2018/12/05 2,659 2,694 2,642 2,650 159,700
2018/12/04 2,776 2,793 2,728 2,738 108,800
2018/12/03 2,801 2,833 2,776 2,783 92,000
2018/11/30 2,753 2,786 2,728 2,775 91,000
2018/11/29 2,755 2,811 2,755 2,761 97,100
2018/11/28 2,676 2,739 2,668 2,733 94,600
2018/11/27 2,645 2,696 2,618 2,688 77,800
2018/11/26 2,599 2,643 2,580 2,623 63,400
2018/11/22 2,570 2,629 2,552 2,591 89,100
2018/11/21 2,513 2,599 2,500 2,569 79,200
2018/11/20 2,562 2,641 2,532 2,558 149,200
2018/11/19 2,510 2,637 2,510 2,577 107,500
2018/11/16 2,600 2,603 2,500 2,507 105,000
2018/11/15 2,655 2,670 2,596 2,610 134,100
2018/11/14 2,650 2,730 2,650 2,674 87,200
2018/11/13 2,594 2,656 2,550 2,648 85,700
2018/11/12 2,648 2,683 2,617 2,644 75,900
2018/11/09 2,790 2,820 2,687 2,698 125,900
2018/11/08 2,856 2,883 2,774 2,801 94,400
2018/11/07 2,791 2,860 2,733 2,749 148,800
2018/11/06 2,776 2,826 2,765 2,774 103,000
2018/11/05 2,714 2,790 2,699 2,761 183,500
2018/11/02 2,615 2,731 2,615 2,724 125,300
2018/11/01 2,628 2,678 2,594 2,638 111,200
2018/10/31 2,589 2,645 2,555 2,642 142,800
2018/10/30 2,375 2,534 2,369 2,521 140,500
2018/10/29 2,364 2,446 2,342 2,397 163,700
2018/10/26 2,488 2,498 2,359 2,368 161,700
2018/10/25 2,476 2,520 2,443 2,469 240,500
2018/10/24 2,554 2,586 2,495 2,500 231,400
2018/10/23 2,539 2,579 2,430 2,504 394,100
2018/10/22 2,559 2,595 2,524 2,580 61,900
2018/10/19 2,570 2,577 2,532 2,566 72,800
2018/10/18 2,598 2,620 2,576 2,590 93,400
2018/10/17 2,540 2,623 2,540 2,594 78,500
2018/10/16 2,503 2,539 2,476 2,533 103,500
2018/10/15 2,564 2,564 2,507 2,507 87,200
2018/10/12 2,491 2,574 2,470 2,564 178,500
2018/10/11 2,388 2,467 2,372 2,448 244,700
2018/10/10 2,639 2,649 2,561 2,588 145,600
2018/10/09 2,750 2,772 2,597 2,621 204,300
2018/10/05 2,846 2,846 2,752 2,760 217,100
2018/10/04 2,836 2,915 2,836 2,907 163,600
2018/10/03 2,850 2,855 2,823 2,830 144,100
2018/10/02 2,881 2,932 2,863 2,869 112,100
2018/10/01 2,886 2,905 2,877 2,878 98,200
2018/09/28 2,925 2,930 2,898 2,908 74,900
2018/09/27 2,980 3,005 2,868 2,884 237,800
2018/09/26 3,010 3,040 2,960 3,040 143,200
2018/09/26 1 -> 0.20 分割
2018/09/25 616 616 604 611 653,000
2018/09/21 600 619 600 617 1,085,000
2018/09/20 605 606 592 599 646,000
2018/09/19 589 608 585 605 701,000
2018/09/18 575 582 566 580 734,000
2018/09/14 560 580 559 579 771,000
2018/09/13 553 563 550 555 484,000
2018/09/12 569 571 548 554 702,000
2018/09/11 574 580 567 569 595,000
2018/09/10 572 585 572 578 399,000
2018/09/07 582 584 572 576 739,000
2018/09/06 584 592 577 592 707,000
2018/09/05 593 600 585 589 345,000
2018/09/04 587 598 584 596 508,000
2018/09/03 604 605 588 590 450,000
2018/08/31 614 614 605 607 432,000
2018/08/30 620 622 610 621 503,000
2018/08/29 609 622 604 617 581,000
2018/08/28 622 622 604 606 817,000
2018/08/27 618 619 610 616 658,000
2018/08/24 610 619 610 617 397,000
2018/08/23 600 612 599 609 408,000
2018/08/22 584 597 584 594 687,000
2018/08/21 596 597 582 584 597,000
2018/08/20 601 608 601 603 210,000
2018/08/17 597 600 593 600 271,000
2018/08/16 590 597 579 595 512,000
2018/08/15 617 617 595 599 524,000
2018/08/14 600 611 596 610 320,000
2018/08/13 608 611 594 596 554,000
2018/08/10 631 631 615 618 659,000
2018/08/09 621 632 616 631 563,000
2018/08/08 607 624 604 621 842,000
2018/08/07 605 605 593 602 564,000
2018/08/06 593 605 592 600 1,166,000
2018/08/03 635 636 588 591 4,116,000
2018/08/02 719 721 704 709 507,000
2018/08/01 717 724 708 715 470,000
2018/07/31 706 718 697 711 1,675,000
2018/07/30 699 703 693 701 487,000
2018/07/27 689 707 685 698 666,000
2018/07/26 684 686 680 684 278,000
2018/07/25 683 690 678 680 338,000
2018/07/24 667 679 666 679 369,000
2018/07/23 658 664 656 662 250,000
2018/07/20 671 675 658 662 413,000
2018/07/19 665 679 665 675 505,000
2018/07/18 666 674 664 665 346,000
2018/07/17 666 672 656 666 426,000
2018/07/13 660 670 659 667 368,000
2018/07/12 662 667 656 660 358,000
2018/07/11 671 672 654 663 479,000
2018/07/10 670 686 670 673 888,000
2018/07/09 658 664 646 663 932,000
2018/07/06 645 659 640 658 491,000
2018/07/05 645 650 640 645 469,000
2018/07/04 651 652 640 645 421,000
2018/07/03 669 671 650 655 658,000
2018/07/02 678 686 662 665 1,117,000
2018/06/29 667 671 659 667 395,000
2018/06/28 665 667 655 663 595,000
2018/06/27 674 674 659 668 590,000
2018/06/26 650 679 647 673 1,155,000
2018/06/25 671 676 654 655 483,000
2018/06/22 661 672 655 669 542,000
2018/06/21 667 681 664 666 427,000
2018/06/20 664 668 646 667 981,000
2018/06/19 689 694 668 670 1,057,000
2018/06/18 728 732 683 688 1,303,000
2018/06/15 773 773 720 728 1,710,000
2018/06/14 753 760 753 759 399,000
2018/06/13 761 761 752 758 301,000
2018/06/12 766 769 760 764 371,000
2018/06/11 766 768 757 762 333,000
2018/06/08 772 780 766 768 522,000
2018/06/07 771 784 769 778 725,000
2018/06/06 776 785 772 781 354,000
2018/06/05 796 798 777 779 445,000
2018/06/04 784 799 784 794 449,000
2018/06/01 762 784 762 781 472,000
2018/05/31 777 785 761 773 683,000
2018/05/30 776 780 768 777 455,000
2018/05/29 797 803 783 791 479,000
2018/05/28 785 796 785 794 291,000
2018/05/25 785 791 775 788 453,000
2018/05/24 793 793 771 775 473,000
2018/05/23 801 805 790 794 392,000
2018/05/22 813 820 801 804 500,000
2018/05/21 797 826 795 814 1,540,000
2018/05/18 795 798 790 797 307,000
2018/05/17 786 792 785 790 203,000
2018/05/16 797 800 782 785 606,000
2018/05/15 803 806 794 795 404,000
2018/05/14 803 805 792 794 620,000
2018/05/11 824 851 783 798 1,466,000
2018/05/10 861 874 842 850 753,000
2018/05/09 845 862 839 842 991,000
2018/05/08 836 846 836 844 308,000
2018/05/07 843 845 826 835 351,000
2018/05/02 835 849 835 848 494,000
2018/05/01 850 850 826 827 415,000
2018/04/27 853 856 835 852 469,000
2018/04/26 837 861 835 853 895,000
2018/04/25 835 835 819 825 285,000
2018/04/24 835 838 826 838 406,000
2018/04/23 833 839 828 833 186,000
2018/04/20 845 845 832 835 278,000
2018/04/19 836 854 836 848 553,000
2018/04/18 815 832 812 832 413,000
2018/04/17 827 827 807 812 240,000
2018/04/16 829 832 808 819 369,000
2018/04/13 815 833 812 826 429,000
2018/04/12 825 825 805 807 278,000
2018/04/11 824 834 818 820 559,000
2018/04/10 793 813 789 809 636,000
2018/04/09 806 806 790 802 654,000
2018/04/06 818 829 813 820 723,000
2018/04/05 806 810 799 809 433,000
2018/04/04 804 812 799 802 456,000
2018/04/03 800 806 795 803 412,000
2018/04/02 830 833 815 817 401,000
2018/03/30 812 819 809 817 587,000
2018/03/29 800 804 784 798 492,000
2018/03/28 786 793 781 792 531,000
2018/03/27 790 806 788 805 621,000
2018/03/26 753 779 749 778 662,000
2018/03/23 796 798 764 767 1,104,000
2018/03/22 833 839 810 823 654,000
2018/03/20 830 839 826 834 558,000
2018/03/19 843 854 827 837 655,000
2018/03/16 845 855 841 854 936,000
2018/03/15 847 853 831 851 669,000
2018/03/14 844 853 840 847 557,000
2018/03/13 839 854 836 854 730,000
2018/03/12 839 849 834 847 681,000
2018/03/09 827 839 817 826 720,000
2018/03/08 817 820 805 813 414,000
2018/03/07 811 819 800 803 598,000
2018/03/06 820 834 800 804 722,000
2018/03/05 817 822 799 805 973,000
2018/03/02 817 829 812 817 887,000
2018/03/01 850 851 828 835 1,053,000
2018/02/28 853 866 850 853 998,000
2018/02/27 853 858 845 854 1,311,000
2018/02/26 849 851 837 845 728,000
2018/02/23 838 843 831 840 571,000
2018/02/22 839 841 821 838 993,000
2018/02/21 825 841 811 836 957,000
2018/02/20 830 830 816 827 715,000
2018/02/19 820 839 814 838 961,000
2018/02/16 806 821 798 813 820,000
2018/02/15 795 820 790 806 1,061,000
2018/02/14 787 798 770 787 1,209,000
2018/02/13 822 827 798 801 1,239,000
2018/02/09 783 807 776 807 1,491,000
2018/02/08 821 832 796 823 2,475,000
2018/02/07 893 899 832 836 2,897,000
2018/02/06 902 904 819 833 4,444,000
2018/02/05 1,028 1,039 1,006 1,022 924,000
2018/02/02 1,068 1,068 1,049 1,058 421,000
2018/02/01 1,053 1,060 1,042 1,059 456,000
2018/01/31 1,051 1,057 1,042 1,042 494,000
2018/01/30 1,085 1,085 1,051 1,056 637,000
2018/01/29 1,089 1,092 1,074 1,087 479,000
2018/01/26 1,070 1,087 1,068 1,081 700,000
2018/01/25 1,086 1,086 1,069 1,072 609,000
2018/01/24 1,098 1,098 1,086 1,088 430,000
2018/01/23 1,095 1,101 1,087 1,099 572,000
2018/01/22 1,111 1,112 1,091 1,095 452,000
2018/01/19 1,091 1,099 1,081 1,099 645,000
2018/01/18 1,120 1,130 1,093 1,096 862,000
2018/01/17 1,086 1,125 1,083 1,110 1,043,000
2018/01/16 1,079 1,090 1,070 1,090 481,000
2018/01/15 1,100 1,104 1,084 1,088 289,000
2018/01/12 1,090 1,103 1,082 1,093 492,000
2018/01/11 1,072 1,089 1,071 1,089 484,000
2018/01/10 1,090 1,090 1,079 1,086 371,000
2018/01/09 1,100 1,103 1,081 1,090 616,000
2018/01/05 1,081 1,094 1,079 1,091 749,000
2018/01/04 1,080 1,104 1,070 1,089 1,400,000

このページの先頭へ