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

ダイショー(2816)の株価時系列情報

ダイショー(2816)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
2016/12/30 1,188 1,194 1,186 1,186 1,100
2016/12/29 1,190 1,194 1,188 1,188 1,400
2016/12/28 1,194 1,196 1,193 1,195 1,600
2016/12/27 1,194 1,194 1,186 1,190 2,800
2016/12/26 1,192 1,194 1,188 1,190 3,600
2016/12/22 1,188 1,190 1,181 1,190 3,400
2016/12/21 1,187 1,189 1,185 1,186 2,100
2016/12/20 1,187 1,188 1,181 1,185 1,000
2016/12/19 1,187 1,188 1,182 1,188 2,000
2016/12/16 1,185 1,188 1,183 1,188 1,500
2016/12/15 1,185 1,188 1,185 1,186 3,100
2016/12/14 1,185 1,188 1,183 1,185 1,700
2016/12/13 1,190 1,190 1,161 1,185 5,600
2016/12/12 1,194 1,194 1,180 1,184 2,200
2016/12/09 1,185 1,188 1,182 1,185 1,800
2016/12/08 1,183 1,191 1,183 1,185 3,800
2016/12/07 1,177 1,184 1,177 1,180 1,200
2016/12/06 1,185 1,185 1,175 1,177 1,500
2016/12/05 1,185 1,185 1,180 1,185 3,500
2016/12/02 1,183 1,183 1,180 1,181 1,900
2016/12/01 1,180 1,181 1,175 1,180 2,100
2016/11/30 1,179 1,180 1,178 1,180 2,200
2016/11/29 1,171 1,176 1,170 1,175 1,200
2016/11/28 1,170 1,175 1,170 1,171 1,400
2016/11/25 1,174 1,174 1,164 1,170 4,000
2016/11/24 1,180 1,180 1,166 1,174 4,000
2016/11/22 1,176 1,178 1,167 1,178 2,100
2016/11/21 1,172 1,176 1,170 1,176 1,100
2016/11/18 1,170 1,175 1,167 1,167 1,700
2016/11/17 1,175 1,176 1,166 1,175 800
2016/11/16 1,170 1,173 1,155 1,172 4,800
2016/11/15 1,165 1,169 1,165 1,166 700
2016/11/14 1,170 1,170 1,166 1,168 1,300
2016/11/11 1,155 1,169 1,155 1,169 3,100
2016/11/10 1,155 1,167 1,155 1,159 4,300
2016/11/09 1,160 1,163 1,157 1,160 2,100
2016/11/08 1,160 1,163 1,160 1,161 1,200
2016/11/07 1,163 1,168 1,161 1,161 2,500
2016/11/04 1,167 1,168 1,164 1,168 900
2016/11/02 1,168 1,169 1,166 1,169 1,200
2016/11/01 1,166 1,168 1,165 1,165 900
2016/10/31 1,167 1,169 1,164 1,169 2,000
2016/10/28 1,168 1,169 1,164 1,168 700
2016/10/27 1,169 1,169 1,164 1,168 700
2016/10/26 1,168 1,169 1,165 1,165 1,300
2016/10/25 1,167 1,168 1,167 1,167 1,800
2016/10/24 1,164 1,167 1,164 1,167 700
2016/10/21 1,166 1,167 1,161 1,163 600
2016/10/20 1,167 1,167 1,159 1,161 2,200
2016/10/19 1,168 1,168 1,164 1,165 600
2016/10/18 1,166 1,168 1,165 1,165 1,400
2016/10/17 1,167 1,168 1,166 1,166 1,300
2016/10/14 1,169 1,169 1,166 1,167 600
2016/10/13 1,168 1,169 1,163 1,168 1,600
2016/10/12 1,165 1,167 1,163 1,165 900
2016/10/11 1,169 1,169 1,161 1,163 1,100
2016/10/07 1,166 1,166 1,159 1,159 1,200
2016/10/06 1,163 1,165 1,156 1,160 2,300
2016/10/05 1,164 1,167 1,160 1,167 900
2016/10/04 1,155 1,160 1,153 1,158 1,900
2016/10/03 1,161 1,161 1,155 1,157 3,600
2016/09/30 1,153 1,161 1,153 1,161 1,300
2016/09/29 1,159 1,163 1,150 1,155 3,500
2016/09/28 1,151 1,168 1,145 1,159 11,200
2016/09/27 1,195 1,200 1,190 1,200 24,600
2016/09/26 1,185 1,190 1,185 1,189 7,900
2016/09/23 1,188 1,192 1,185 1,185 5,600
2016/09/21 1,181 1,188 1,181 1,188 4,100
2016/09/20 1,181 1,184 1,181 1,183 3,000
2016/09/16 1,189 1,189 1,184 1,188 2,300
2016/09/15 1,189 1,189 1,185 1,189 2,100
2016/09/14 1,195 1,195 1,187 1,192 700
2016/09/13 1,194 1,196 1,185 1,195 2,000
2016/09/12 1,194 1,195 1,185 1,195 2,400
2016/09/09 1,195 1,197 1,188 1,197 3,600
2016/09/08 1,194 1,195 1,189 1,195 1,500
2016/09/07 1,190 1,190 1,186 1,190 4,900
2016/09/06 1,191 1,194 1,190 1,193 1,300
2016/09/05 1,190 1,192 1,190 1,192 1,700
2016/09/02 1,185 1,189 1,180 1,183 1,500
2016/09/01 1,181 1,189 1,180 1,182 2,800
2016/08/31 1,185 1,189 1,183 1,183 900
2016/08/30 1,185 1,188 1,176 1,188 1,600
2016/08/29 1,182 1,187 1,178 1,187 2,100
2016/08/26 1,175 1,180 1,171 1,179 1,100
2016/08/25 1,180 1,185 1,175 1,175 2,400
2016/08/24 1,177 1,180 1,177 1,180 1,300
2016/08/23 1,178 1,179 1,175 1,177 700
2016/08/22 1,179 1,179 1,175 1,176 1,000
2016/08/19 1,179 1,179 1,175 1,179 300
2016/08/18 1,173 1,180 1,171 1,175 1,800
2016/08/17 1,170 1,170 1,166 1,170 800
2016/08/16 1,165 1,170 1,165 1,170 1,500
2016/08/15 1,165 1,169 1,160 1,166 1,200
2016/08/12 1,166 1,169 1,165 1,165 600
2016/08/10 1,162 1,166 1,158 1,166 1,600
2016/08/09 1,155 1,162 1,153 1,162 1,000
2016/08/08 1,165 1,165 1,155 1,160 600
2016/08/05 1,158 1,159 1,154 1,159 800
2016/08/04 1,158 1,160 1,155 1,156 2,800
2016/08/03 1,160 1,169 1,158 1,161 1,700
2016/08/02 1,160 1,160 1,155 1,160 1,800
2016/08/01 1,170 1,170 1,163 1,163 600
2016/07/29 1,171 1,175 1,163 1,170 1,200
2016/07/28 1,168 1,173 1,165 1,173 800
2016/07/27 1,174 1,174 1,167 1,168 800
2016/07/26 1,173 1,174 1,161 1,165 2,000
2016/07/25 1,167 1,172 1,167 1,172 2,100
2016/07/22 1,161 1,167 1,161 1,167 1,000
2016/07/21 1,153 1,162 1,151 1,159 700
2016/07/20 1,154 1,158 1,150 1,158 3,100
2016/07/19 1,158 1,164 1,151 1,155 3,900
2016/07/15 1,163 1,168 1,160 1,160 700
2016/07/14 1,170 1,170 1,157 1,157 800
2016/07/13 1,154 1,166 1,154 1,166 1,800
2016/07/12 1,165 1,165 1,150 1,162 5,300
2016/07/11 1,165 1,179 1,160 1,164 2,800
2016/07/08 1,180 1,180 1,165 1,167 4,900
2016/07/07 1,166 1,175 1,166 1,174 1,300
2016/07/06 1,170 1,195 1,165 1,165 3,100
2016/07/05 1,179 1,180 1,170 1,170 1,500
2016/07/04 1,180 1,185 1,180 1,180 1,300
2016/07/01 1,190 1,196 1,176 1,190 4,400
2016/06/30 1,188 1,189 1,174 1,188 1,300
2016/06/29 1,175 1,188 1,166 1,180 3,500
2016/06/28 1,173 1,174 1,161 1,173 2,900
2016/06/27 1,155 1,173 1,155 1,168 2,900
2016/06/24 1,163 1,174 1,140 1,155 4,800
2016/06/23 1,158 1,161 1,150 1,161 1,100
2016/06/22 1,170 1,170 1,151 1,158 1,000
2016/06/21 1,152 1,170 1,152 1,170 600
2016/06/20 1,162 1,168 1,150 1,162 2,700
2016/06/17 1,170 1,170 1,157 1,162 1,200
2016/06/16 1,175 1,175 1,164 1,173 2,800
2016/06/15 1,165 1,175 1,165 1,174 2,500
2016/06/14 1,165 1,166 1,160 1,165 2,400
2016/06/13 1,173 1,173 1,166 1,166 800
2016/06/10 1,174 1,174 1,167 1,173 700
2016/06/09 1,175 1,175 1,168 1,168 500
2016/06/08 1,180 1,180 1,171 1,179 700
2016/06/07 1,180 1,180 1,175 1,177 800
2016/06/06 1,162 1,176 1,162 1,175 2,500
2016/06/03 1,163 1,168 1,163 1,168 400
2016/06/02 1,170 1,170 1,165 1,165 400
2016/06/01 1,174 1,174 1,163 1,171 2,100
2016/05/31 1,168 1,169 1,160 1,163 1,900
2016/05/30 1,173 1,174 1,165 1,166 1,900
2016/05/27 1,160 1,174 1,160 1,172 2,300
2016/05/26 1,171 1,171 1,166 1,166 900
2016/05/25 1,170 1,174 1,170 1,170 1,800
2016/05/24 1,168 1,170 1,162 1,170 1,600
2016/05/23 1,167 1,168 1,162 1,168 1,500
2016/05/20 1,159 1,166 1,159 1,166 600
2016/05/19 1,166 1,166 1,159 1,165 600
2016/05/18 1,159 1,165 1,158 1,158 700
2016/05/17 1,164 1,164 1,158 1,158 1,200
2016/05/16 1,164 1,164 1,164 1,164 600
2016/05/13 1,158 1,164 1,158 1,164 800
2016/05/12 1,165 1,165 1,158 1,164 1,000
2016/05/11 1,160 1,167 1,158 1,167 900
2016/05/10 1,154 1,167 1,153 1,167 2,500
2016/05/09 1,167 1,167 1,159 1,160 800
2016/05/06 1,163 1,165 1,153 1,159 1,100
2016/05/02 1,151 1,166 1,150 1,159 1,900
2016/04/28 1,159 1,167 1,157 1,157 1,300
2016/04/27 1,161 1,166 1,160 1,166 900
2016/04/26 1,167 1,167 1,161 1,161 700
2016/04/25 1,162 1,165 1,160 1,165 2,900
2016/04/22 1,163 1,165 1,163 1,165 1,100
2016/04/21 1,160 1,162 1,160 1,160 500
2016/04/20 1,152 1,160 1,150 1,160 2,100
2016/04/19 1,159 1,159 1,152 1,152 800
2016/04/18 1,159 1,159 1,157 1,157 500
2016/04/15 1,155 1,167 1,140 1,162 2,300
2016/04/14 1,156 1,156 1,155 1,155 600
2016/04/13 1,145 1,155 1,145 1,155 1,200
2016/04/12 1,154 1,165 1,142 1,149 2,100
2016/04/11 1,155 1,155 1,139 1,149 2,200
2016/04/08 1,135 1,155 1,130 1,155 1,600
2016/04/07 1,141 1,156 1,140 1,149 1,200
2016/04/06 1,145 1,159 1,141 1,141 1,500
2016/04/05 1,165 1,165 1,149 1,149 1,700
2016/04/04 1,141 1,167 1,140 1,165 3,200
2016/04/01 1,145 1,155 1,140 1,150 4,000
2016/03/31 1,162 1,168 1,160 1,163 1,200
2016/03/30 1,161 1,168 1,160 1,167 3,300
2016/03/29 1,160 1,178 1,160 1,167 8,500
2016/03/28 1,191 1,200 1,191 1,198 18,300
2016/03/25 1,198 1,200 1,195 1,200 5,400
2016/03/24 1,191 1,196 1,191 1,195 3,100
2016/03/23 1,187 1,190 1,185 1,190 4,000
2016/03/22 1,184 1,187 1,182 1,187 2,800
2016/03/18 1,183 1,186 1,182 1,182 1,400
2016/03/17 1,185 1,189 1,183 1,183 4,600
2016/03/16 1,189 1,190 1,186 1,186 3,700
2016/03/15 1,190 1,193 1,187 1,191 2,300
2016/03/14 1,191 1,193 1,186 1,189 3,300
2016/03/11 1,185 1,194 1,185 1,191 2,700
2016/03/10 1,187 1,190 1,186 1,190 2,100
2016/03/09 1,187 1,189 1,187 1,188 1,100
2016/03/08 1,190 1,190 1,187 1,187 2,000
2016/03/07 1,190 1,193 1,190 1,192 3,400
2016/03/04 1,190 1,190 1,186 1,190 2,000
2016/03/03 1,182 1,190 1,182 1,190 1,600
2016/03/02 1,193 1,193 1,185 1,188 2,300
2016/03/01 1,188 1,193 1,183 1,193 2,000
2016/02/29 1,190 1,194 1,188 1,188 2,000
2016/02/26 1,185 1,192 1,180 1,190 1,700
2016/02/25 1,178 1,184 1,175 1,184 2,700
2016/02/24 1,177 1,178 1,170 1,178 2,000
2016/02/23 1,179 1,179 1,175 1,178 1,300
2016/02/22 1,166 1,171 1,165 1,170 2,600
2016/02/19 1,154 1,171 1,150 1,164 1,700
2016/02/18 1,150 1,178 1,141 1,177 1,600
2016/02/17 1,145 1,150 1,138 1,140 1,200
2016/02/16 1,147 1,147 1,121 1,145 2,400
2016/02/15 1,150 1,150 1,119 1,147 3,100
2016/02/12 1,140 1,160 1,111 1,116 4,600
2016/02/10 1,181 1,181 1,150 1,161 4,800
2016/02/09 1,174 1,182 1,174 1,182 2,600
2016/02/08 1,175 1,190 1,174 1,179 1,800
2016/02/05 1,190 1,190 1,178 1,179 2,200
2016/02/04 1,183 1,193 1,181 1,192 1,300
2016/02/03 1,181 1,193 1,181 1,183 2,600
2016/02/02 1,193 1,193 1,190 1,193 2,400
2016/02/01 1,192 1,193 1,190 1,193 1,700
2016/01/29 1,181 1,193 1,175 1,182 2,900
2016/01/28 1,178 1,186 1,178 1,185 1,200
2016/01/27 1,191 1,191 1,164 1,177 3,200
2016/01/26 1,193 1,193 1,177 1,191 3,300
2016/01/25 1,163 1,182 1,163 1,182 2,600
2016/01/22 1,175 1,179 1,160 1,163 3,500
2016/01/21 1,160 1,170 1,157 1,157 5,300
2016/01/20 1,190 1,190 1,170 1,170 2,300
2016/01/19 1,175 1,196 1,175 1,190 1,000
2016/01/18 1,180 1,190 1,175 1,188 2,600
2016/01/15 1,196 1,199 1,180 1,198 2,200
2016/01/14 1,197 1,200 1,173 1,200 3,900
2016/01/13 1,165 1,198 1,165 1,197 2,400
2016/01/12 1,180 1,186 1,165 1,165 3,300
2016/01/08 1,163 1,194 1,161 1,180 2,900
2016/01/07 1,188 1,188 1,176 1,176 4,200
2016/01/06 1,194 1,194 1,183 1,188 1,400
2016/01/05 1,185 1,195 1,180 1,189 2,100
2016/01/04 1,199 1,199 1,184 1,186 4,500

このページの先頭へ