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

ダイセキ(9793)の株価時系列情報

ダイセキ(9793)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
2012/12/28 1,195 1,202 1,186 1,192 224,600
2012/12/27 1,175 1,189 1,173 1,187 139,500
2012/12/26 1,157 1,172 1,157 1,169 67,300
2012/12/25 1,158 1,174 1,158 1,159 118,900
2012/12/21 1,181 1,183 1,151 1,156 152,700
2012/12/20 1,178 1,189 1,162 1,181 158,200
2012/12/19 1,177 1,182 1,161 1,178 119,600
2012/12/18 1,168 1,177 1,157 1,168 123,700
2012/12/17 1,199 1,203 1,165 1,170 134,900
2012/12/14 1,199 1,206 1,170 1,188 256,700
2012/12/13 1,194 1,199 1,176 1,196 199,500
2012/12/12 1,189 1,192 1,164 1,180 157,100
2012/12/11 1,162 1,194 1,162 1,177 211,100
2012/12/10 1,183 1,185 1,146 1,161 177,600
2012/12/07 1,213 1,217 1,166 1,182 358,100
2012/12/06 1,122 1,143 1,119 1,140 113,800
2012/12/05 1,125 1,125 1,110 1,114 116,100
2012/12/04 1,116 1,133 1,113 1,130 128,900
2012/12/03 1,102 1,116 1,102 1,112 83,100
2012/11/30 1,103 1,118 1,100 1,100 96,500
2012/11/29 1,108 1,109 1,098 1,099 52,000
2012/11/28 1,095 1,103 1,095 1,095 86,900
2012/11/27 1,095 1,099 1,081 1,095 119,800
2012/11/26 1,109 1,115 1,091 1,100 127,300
2012/11/22 1,113 1,117 1,098 1,109 85,400
2012/11/21 1,114 1,114 1,093 1,101 79,900
2012/11/20 1,099 1,118 1,093 1,107 196,100
2012/11/19 1,093 1,096 1,076 1,091 102,800
2012/11/16 1,052 1,085 1,047 1,075 173,500
2012/11/15 1,032 1,054 1,026 1,048 196,800
2012/11/14 1,026 1,033 1,014 1,031 145,400
2012/11/13 1,016 1,037 1,014 1,036 171,400
2012/11/12 1,036 1,049 1,016 1,016 157,500
2012/11/09 1,051 1,062 1,037 1,041 156,400
2012/11/08 1,078 1,079 1,051 1,051 134,400
2012/11/07 1,060 1,086 1,060 1,078 155,100
2012/11/06 1,094 1,094 1,051 1,055 243,900
2012/11/05 1,096 1,101 1,090 1,094 78,300
2012/11/02 1,105 1,108 1,097 1,102 147,500
2012/11/01 1,087 1,114 1,087 1,105 229,400
2012/10/31 1,078 1,084 1,064 1,077 187,900
2012/10/30 1,073 1,102 1,073 1,085 244,000
2012/10/29 1,088 1,094 1,069 1,081 201,600
2012/10/26 1,101 1,104 1,088 1,091 213,700
2012/10/25 1,101 1,107 1,087 1,092 259,500
2012/10/24 1,100 1,103 1,091 1,095 121,200
2012/10/23 1,109 1,116 1,103 1,104 136,000
2012/10/22 1,113 1,116 1,105 1,107 182,500
2012/10/19 1,127 1,127 1,103 1,125 220,000
2012/10/18 1,094 1,110 1,085 1,104 285,200
2012/10/17 1,077 1,087 1,072 1,082 283,300
2012/10/16 1,058 1,077 1,056 1,075 406,900
2012/10/15 1,080 1,100 1,067 1,072 485,400
2012/10/12 1,113 1,118 1,103 1,110 134,800
2012/10/11 1,091 1,117 1,091 1,107 207,900
2012/10/10 1,085 1,105 1,079 1,095 363,600
2012/10/09 1,125 1,136 1,083 1,085 668,800
2012/10/05 1,193 1,198 1,140 1,154 409,500
2012/10/04 1,198 1,207 1,196 1,200 101,700
2012/10/03 1,201 1,204 1,191 1,197 142,700
2012/10/02 1,211 1,211 1,197 1,206 95,200
2012/10/01 1,203 1,209 1,196 1,209 147,700
2012/09/28 1,216 1,223 1,204 1,213 133,900
2012/09/27 1,208 1,218 1,201 1,209 96,400
2012/09/26 1,198 1,217 1,196 1,214 141,900
2012/09/25 1,190 1,217 1,189 1,217 135,900
2012/09/24 1,199 1,205 1,192 1,197 145,400
2012/09/21 1,172 1,208 1,172 1,201 206,600
2012/09/20 1,196 1,202 1,174 1,178 175,500
2012/09/19 1,200 1,209 1,190 1,196 151,100
2012/09/18 1,186 1,205 1,185 1,203 99,600
2012/09/14 1,191 1,197 1,179 1,185 196,400
2012/09/13 1,188 1,193 1,179 1,187 88,500
2012/09/12 1,165 1,197 1,165 1,192 174,900
2012/09/11 1,197 1,197 1,169 1,175 176,800
2012/09/10 1,221 1,221 1,193 1,208 144,600
2012/09/07 1,220 1,227 1,199 1,221 157,500
2012/09/06 1,203 1,207 1,186 1,195 161,200
2012/09/05 1,245 1,245 1,219 1,221 115,400
2012/09/04 1,273 1,273 1,248 1,255 128,300
2012/09/03 1,279 1,288 1,263 1,272 130,400
2012/08/31 1,270 1,284 1,267 1,278 182,800
2012/08/30 1,267 1,279 1,259 1,269 159,100
2012/08/29 1,290 1,296 1,276 1,281 134,000
2012/08/28 1,271 1,288 1,269 1,284 154,700
2012/08/27 1,272 1,278 1,266 1,270 77,100
2012/08/24 1,273 1,279 1,256 1,260 128,200
2012/08/23 1,281 1,282 1,269 1,274 75,700
2012/08/22 1,288 1,292 1,276 1,281 61,400
2012/08/21 1,279 1,290 1,276 1,287 78,500
2012/08/20 1,278 1,284 1,268 1,274 118,600
2012/08/17 1,280 1,288 1,267 1,278 185,200
2012/08/16 1,276 1,293 1,267 1,280 216,100
2012/08/15 1,272 1,281 1,263 1,267 115,000
2012/08/14 1,308 1,309 1,261 1,277 314,200
2012/08/13 1,328 1,331 1,314 1,321 67,300
2012/08/10 1,334 1,338 1,318 1,328 81,700
2012/08/09 1,333 1,335 1,322 1,334 84,100
2012/08/08 1,331 1,350 1,321 1,329 84,700
2012/08/07 1,297 1,321 1,297 1,317 96,000
2012/08/06 1,301 1,313 1,290 1,296 99,200
2012/08/03 1,313 1,313 1,286 1,295 54,800
2012/08/02 1,323 1,342 1,316 1,332 76,300
2012/08/01 1,302 1,326 1,298 1,322 87,100
2012/07/31 1,320 1,337 1,311 1,316 85,000
2012/07/30 1,308 1,324 1,303 1,320 151,700
2012/07/27 1,302 1,329 1,294 1,303 95,400
2012/07/26 1,285 1,290 1,273 1,290 80,600
2012/07/25 1,283 1,296 1,265 1,279 100,600
2012/07/24 1,321 1,348 1,295 1,302 108,800
2012/07/23 1,328 1,345 1,320 1,321 117,500
2012/07/20 1,351 1,354 1,331 1,337 83,500
2012/07/19 1,359 1,382 1,356 1,364 55,600
2012/07/18 1,367 1,414 1,356 1,358 67,100
2012/07/17 1,363 1,378 1,338 1,366 89,100
2012/07/13 1,351 1,383 1,327 1,363 216,300
2012/07/12 1,400 1,403 1,370 1,396 154,100
2012/07/11 1,410 1,410 1,389 1,399 126,000
2012/07/10 1,420 1,420 1,394 1,407 133,500
2012/07/09 1,410 1,430 1,371 1,420 85,400
2012/07/06 1,430 1,444 1,427 1,440 87,000
2012/07/05 1,407 1,435 1,407 1,428 83,700
2012/07/04 1,427 1,430 1,412 1,426 70,100
2012/07/03 1,396 1,420 1,396 1,416 94,200
2012/07/02 1,394 1,400 1,377 1,390 60,500
2012/06/29 1,370 1,388 1,351 1,382 171,400
2012/06/28 1,380 1,389 1,374 1,383 131,500
2012/06/27 1,365 1,375 1,350 1,375 60,600
2012/06/26 1,353 1,378 1,353 1,358 75,400
2012/06/25 1,373 1,374 1,362 1,367 55,300
2012/06/22 1,368 1,381 1,361 1,371 92,300
2012/06/21 1,350 1,378 1,349 1,376 129,900
2012/06/20 1,318 1,347 1,313 1,341 73,300
2012/06/19 1,311 1,329 1,305 1,309 67,800
2012/06/18 1,326 1,337 1,317 1,324 62,100
2012/06/15 1,320 1,320 1,298 1,311 99,800
2012/06/14 1,282 1,315 1,277 1,314 90,400
2012/06/13 1,289 1,297 1,278 1,285 113,500
2012/06/12 1,279 1,301 1,265 1,297 102,900
2012/06/11 1,315 1,319 1,290 1,301 123,200
2012/06/08 1,333 1,333 1,277 1,297 141,100
2012/06/07 1,312 1,334 1,295 1,333 116,200
2012/06/06 1,306 1,315 1,291 1,302 130,900
2012/06/05 1,259 1,306 1,245 1,306 210,300
2012/06/04 1,230 1,259 1,223 1,253 157,800
2012/06/01 1,294 1,295 1,243 1,252 160,000
2012/05/31 1,240 1,273 1,240 1,271 124,500
2012/05/30 1,266 1,268 1,252 1,261 67,400
2012/05/29 1,255 1,269 1,246 1,266 103,500
2012/05/28 1,264 1,271 1,248 1,255 128,100
2012/05/25 1,250 1,262 1,238 1,257 287,000
2012/05/24 1,259 1,277 1,237 1,254 221,300
2012/05/23 1,287 1,287 1,252 1,264 173,700
2012/05/22 1,307 1,313 1,281 1,290 179,200
2012/05/21 1,290 1,308 1,287 1,301 108,200
2012/05/18 1,301 1,326 1,298 1,308 173,700
2012/05/17 1,304 1,329 1,300 1,321 155,900
2012/05/16 1,306 1,343 1,303 1,314 215,300
2012/05/15 1,304 1,322 1,280 1,312 206,000
2012/05/14 1,309 1,334 1,309 1,316 193,700
2012/05/11 1,332 1,337 1,301 1,316 218,600
2012/05/10 1,325 1,344 1,322 1,337 137,000
2012/05/09 1,335 1,343 1,322 1,326 139,400
2012/05/08 1,352 1,353 1,335 1,341 147,300
2012/05/07 1,351 1,360 1,335 1,347 132,600
2012/05/02 1,377 1,386 1,360 1,381 117,200
2012/05/01 1,382 1,392 1,364 1,367 172,600
2012/04/27 1,373 1,409 1,373 1,382 404,000
2012/04/26 1,352 1,385 1,352 1,372 195,900
2012/04/25 1,355 1,371 1,348 1,365 199,900
2012/04/24 1,336 1,360 1,332 1,353 189,900
2012/04/23 1,366 1,367 1,338 1,355 199,000
2012/04/20 1,339 1,369 1,336 1,369 434,300
2012/04/19 1,325 1,364 1,312 1,348 301,200
2012/04/18 1,351 1,367 1,341 1,361 250,200
2012/04/17 1,338 1,359 1,328 1,350 226,100
2012/04/16 1,374 1,374 1,316 1,338 436,000
2012/04/13 1,408 1,422 1,370 1,382 376,100
2012/04/12 1,382 1,416 1,300 1,402 940,600
2012/04/11 1,431 1,449 1,417 1,442 147,100
2012/04/10 1,469 1,470 1,436 1,447 131,100
2012/04/09 1,456 1,486 1,440 1,468 136,400
2012/04/06 1,486 1,486 1,459 1,471 176,900
2012/04/05 1,464 1,499 1,458 1,492 147,900
2012/04/04 1,521 1,521 1,475 1,489 130,500
2012/04/03 1,525 1,527 1,506 1,521 99,300
2012/04/02 1,534 1,541 1,512 1,522 169,900
2012/03/30 1,543 1,546 1,530 1,533 89,000
2012/03/29 1,536 1,550 1,532 1,543 111,300
2012/03/28 1,518 1,534 1,512 1,528 179,800
2012/03/27 1,505 1,520 1,501 1,518 167,400
2012/03/26 1,505 1,507 1,495 1,497 106,200
2012/03/23 1,504 1,514 1,501 1,504 188,600
2012/03/22 1,516 1,526 1,500 1,517 166,300
2012/03/21 1,527 1,534 1,518 1,526 110,100
2012/03/19 1,530 1,536 1,525 1,527 126,200
2012/03/16 1,539 1,539 1,520 1,534 173,500
2012/03/15 1,533 1,538 1,507 1,516 212,400
2012/03/14 1,566 1,570 1,513 1,525 426,700
2012/03/13 1,466 1,608 1,466 1,544 745,000
2012/03/12 1,465 1,482 1,452 1,462 132,500
2012/03/09 1,453 1,471 1,442 1,458 199,600
2012/03/08 1,470 1,470 1,436 1,441 130,000
2012/03/07 1,444 1,470 1,444 1,469 182,200
2012/03/06 1,440 1,448 1,432 1,443 133,400
2012/03/05 1,443 1,455 1,436 1,442 115,200
2012/03/02 1,444 1,455 1,436 1,443 105,500
2012/03/01 1,439 1,448 1,417 1,429 142,600
2012/02/29 1,451 1,456 1,422 1,423 124,900
2012/02/28 1,449 1,452 1,417 1,449 132,400
2012/02/27 1,450 1,451 1,431 1,449 137,600
2012/02/24 1,473 1,473 1,455 1,460 124,000
2012/02/23 1,455 1,479 1,454 1,473 163,400
2012/02/22 1,430 1,450 1,426 1,446 143,100
2012/02/21 1,427 1,436 1,419 1,428 96,700
2012/02/20 1,450 1,452 1,419 1,430 92,600
2012/02/17 1,419 1,437 1,417 1,431 112,900
2012/02/16 1,410 1,428 1,404 1,406 75,000
2012/02/15 1,417 1,422 1,403 1,418 206,200
2012/02/14 1,418 1,426 1,405 1,423 64,300
2012/02/13 1,403 1,425 1,402 1,417 87,400
2012/02/10 1,417 1,420 1,400 1,406 136,200
2012/02/09 1,412 1,430 1,403 1,415 175,200
2012/02/08 1,405 1,414 1,392 1,411 102,900
2012/02/07 1,379 1,405 1,372 1,402 121,300
2012/02/06 1,363 1,373 1,352 1,371 115,100
2012/02/03 1,370 1,378 1,347 1,361 204,200
2012/02/02 1,380 1,389 1,358 1,384 161,800
2012/02/01 1,379 1,392 1,376 1,379 87,600
2012/01/31 1,378 1,387 1,374 1,382 84,800
2012/01/30 1,379 1,394 1,374 1,378 93,200
2012/01/27 1,347 1,383 1,347 1,380 215,100
2012/01/26 1,350 1,363 1,346 1,347 117,100
2012/01/25 1,343 1,364 1,324 1,353 183,800
2012/01/24 1,352 1,352 1,338 1,343 202,600
2012/01/23 1,363 1,369 1,347 1,360 269,300
2012/01/20 1,376 1,378 1,341 1,362 319,600
2012/01/19 1,365 1,374 1,357 1,367 277,300
2012/01/18 1,330 1,375 1,329 1,352 244,000
2012/01/17 1,310 1,328 1,294 1,316 240,900
2012/01/16 1,296 1,325 1,274 1,318 275,600
2012/01/13 1,290 1,314 1,276 1,309 424,700
2012/01/12 1,288 1,294 1,276 1,289 219,300
2012/01/11 1,270 1,291 1,270 1,285 266,300
2012/01/10 1,255 1,272 1,249 1,262 229,700
2012/01/06 1,241 1,249 1,231 1,244 159,300
2012/01/05 1,235 1,257 1,234 1,239 215,900
2012/01/04 1,282 1,286 1,229 1,234 379,100

このページの先頭へ