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

ダイニック(3551)の株価時系列情報

ダイニック(3551)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
2026/06/10 1,265 1,269 1,245 1,258 17,400
2026/06/09 1,273 1,289 1,260 1,283 19,100
2026/06/08 1,260 1,287 1,252 1,272 36,000
2026/06/05 1,301 1,344 1,301 1,320 14,100
2026/06/04 1,289 1,318 1,261 1,309 33,700
2026/06/03 1,335 1,338 1,302 1,302 32,600
2026/06/02 1,399 1,407 1,301 1,336 52,300
2026/06/01 1,424 1,424 1,401 1,401 16,000
2026/05/29 1,414 1,440 1,406 1,406 24,100
2026/05/28 1,398 1,414 1,386 1,406 15,900
2026/05/27 1,333 1,419 1,333 1,392 35,100
2026/05/26 1,351 1,378 1,333 1,363 25,500
2026/05/25 1,333 1,349 1,323 1,334 18,900
2026/05/22 1,347 1,349 1,329 1,339 16,300
2026/05/21 1,350 1,370 1,333 1,345 25,200
2026/05/20 1,353 1,353 1,325 1,333 30,600
2026/05/19 1,353 1,376 1,310 1,370 71,200
2026/05/18 1,300 1,380 1,274 1,375 155,200
2026/05/15 1,047 1,306 1,031 1,298 255,300
2026/05/14 1,032 1,042 1,027 1,035 10,600
2026/05/13 1,026 1,036 1,016 1,025 8,400
2026/05/12 1,032 1,044 1,021 1,030 12,300
2026/05/11 1,016 1,046 1,015 1,036 14,700
2026/05/08 1,043 1,044 1,020 1,020 6,500
2026/05/07 1,047 1,055 1,041 1,044 12,500
2026/05/01 1,030 1,035 1,020 1,035 13,700
2026/04/30 1,054 1,054 1,028 1,034 28,800
2026/04/28 1,060 1,068 1,057 1,062 8,500
2026/04/27 1,072 1,074 1,060 1,060 12,800
2026/04/24 1,097 1,097 1,063 1,079 13,100
2026/04/23 1,106 1,106 1,060 1,088 42,700
2026/04/22 1,087 1,094 1,077 1,092 10,300
2026/04/21 1,098 1,103 1,084 1,088 10,800
2026/04/20 1,100 1,100 1,089 1,098 8,800
2026/04/17 1,106 1,110 1,097 1,099 7,900
2026/04/16 1,111 1,112 1,095 1,105 10,100
2026/04/15 1,091 1,125 1,090 1,099 34,700
2026/04/14 1,082 1,092 1,074 1,079 17,400
2026/04/13 1,074 1,090 1,065 1,077 16,900
2026/04/10 1,085 1,089 1,075 1,080 17,900
2026/04/09 1,087 1,088 1,075 1,078 8,900
2026/04/08 1,080 1,100 1,078 1,080 25,100
2026/04/07 1,076 1,083 1,064 1,068 7,200
2026/04/06 1,062 1,077 1,061 1,065 10,400
2026/04/03 1,073 1,082 1,054 1,061 17,400
2026/03/27 1,114 1,138 1,114 1,125 38,800
2026/03/26 1,164 1,164 1,110 1,118 27,100
2026/03/25 1,150 1,163 1,147 1,159 12,500
2026/03/24 1,147 1,166 1,138 1,140 27,300
2026/03/23 1,152 1,156 1,129 1,132 33,900
2026/03/19 1,206 1,206 1,178 1,182 18,000
2026/03/18 1,185 1,218 1,185 1,211 13,800
2026/03/17 1,200 1,200 1,180 1,187 14,500
2026/03/16 1,171 1,193 1,171 1,186 18,700
2026/03/13 1,196 1,196 1,184 1,192 8,700
2026/03/12 1,204 1,204 1,183 1,194 24,800
2026/03/11 1,217 1,231 1,211 1,215 15,800
2026/03/10 1,209 1,227 1,198 1,212 18,800
2026/03/09 1,180 1,183 1,148 1,179 51,200
2026/03/06 1,186 1,229 1,186 1,227 15,800
2026/03/05 1,195 1,210 1,180 1,205 30,000
2026/03/04 1,186 1,195 1,143 1,152 48,400
2026/03/03 1,232 1,245 1,205 1,209 20,400
2026/03/02 1,225 1,243 1,215 1,224 22,600
2026/02/27 1,244 1,246 1,231 1,244 10,300
2026/02/26 1,236 1,248 1,221 1,242 18,000
2026/02/25 1,241 1,247 1,223 1,236 18,700
2026/02/24 1,227 1,240 1,220 1,237 12,700
2026/02/20 1,247 1,247 1,225 1,230 15,700
2026/02/19 1,250 1,250 1,230 1,247 9,200
2026/02/18 1,250 1,250 1,231 1,244 19,500
2026/02/17 1,253 1,253 1,225 1,231 19,500
2026/02/16 1,237 1,252 1,212 1,249 32,500
2026/02/13 1,248 1,248 1,206 1,220 38,500
2026/02/12 1,252 1,278 1,220 1,259 93,600
2026/02/10 1,160 1,196 1,152 1,192 46,000
2026/02/09 1,152 1,158 1,147 1,150 22,000
2026/02/06 1,141 1,152 1,130 1,150 5,400
2026/02/05 1,154 1,154 1,150 1,152 4,500
2026/02/04 1,140 1,154 1,124 1,154 9,200
2026/02/03 1,130 1,143 1,114 1,140 14,500
2026/02/02 1,117 1,136 1,117 1,122 8,500
2026/01/30 1,116 1,127 1,112 1,117 8,000
2026/01/29 1,124 1,124 1,103 1,116 13,300
2026/01/28 1,124 1,127 1,104 1,120 10,700
2026/01/27 1,135 1,135 1,117 1,124 6,200
2026/01/26 1,138 1,138 1,115 1,122 21,900
2026/01/23 1,140 1,154 1,138 1,140 9,700
2026/01/22 1,126 1,134 1,121 1,133 10,900
2026/01/21 1,122 1,125 1,111 1,116 9,400
2026/01/20 1,134 1,134 1,114 1,122 15,700
2026/01/19 1,135 1,135 1,124 1,129 10,700
2026/01/16 1,121 1,136 1,121 1,136 16,200
2026/01/15 1,132 1,135 1,101 1,120 45,700
2026/01/14 1,138 1,148 1,115 1,130 35,300
2026/01/13 1,125 1,131 1,084 1,131 20,800
2026/01/09 1,116 1,121 1,095 1,112 27,500
2026/01/08 1,150 1,155 1,111 1,114 45,000
2026/01/07 1,135 1,149 1,125 1,143 22,800
2026/01/06 1,131 1,146 1,128 1,136 35,400
2026/01/05 1,106 1,129 1,104 1,123 33,500
2025/12/30 1,079 1,101 1,069 1,086 18,600
2025/12/29 1,062 1,089 1,061 1,079 14,600
2025/12/26 1,075 1,077 1,060 1,062 10,600
2025/12/25 1,055 1,068 1,053 1,068 7,500
2025/12/24 1,059 1,069 1,059 1,059 6,800
2025/12/23 1,055 1,065 1,055 1,059 7,800
2025/12/22 1,068 1,072 1,047 1,048 13,600
2025/12/19 1,035 1,065 1,035 1,053 30,000
2025/12/18 1,020 1,038 1,011 1,037 14,400
2025/12/17 1,016 1,016 1,010 1,014 7,600
2025/12/16 1,016 1,020 1,009 1,019 17,500
2025/12/15 1,022 1,022 1,000 1,016 14,500
2025/12/12 1,029 1,030 1,019 1,020 21,700
2025/12/11 1,032 1,041 1,020 1,022 22,800
2025/12/10 1,012 1,047 997 1,032 47,600
2025/12/09 995 1,023 980 1,010 63,900
2025/12/08 968 993 968 993 88,800
2025/12/05 962 970 961 967 11,000
2025/12/04 966 970 960 962 10,400
2025/12/03 972 972 964 964 4,900
2025/12/02 978 978 961 963 9,300
2025/12/01 982 982 971 973 9,400
2025/11/28 967 983 964 981 16,200
2025/11/27 968 981 968 977 13,400
2025/11/26 965 973 960 968 15,000
2025/11/25 950 963 950 961 18,000
2025/11/21 941 952 941 946 8,600
2025/11/20 947 955 940 953 19,000
2025/11/19 950 955 936 941 21,400
2025/11/18 967 970 937 947 19,900
2025/11/17 982 982 968 971 12,000
2025/11/14 974 982 969 982 13,400
2025/11/13 964 986 951 982 53,100
2025/11/12 962 965 955 959 20,400
2025/11/11 975 975 962 962 7,700
2025/11/10 971 980 963 970 7,700
2025/11/07 976 980 962 969 20,400
2025/11/06 993 995 982 991 5,900
2025/11/05 995 995 963 980 22,900
2025/11/04 1,010 1,016 997 997 13,300
2025/10/31 1,000 1,009 992 1,009 11,400
2025/10/30 982 1,000 982 1,000 11,200
2025/10/29 1,001 1,005 983 983 17,200
2025/10/28 1,015 1,015 999 999 6,800
2025/10/27 1,017 1,022 1,005 1,012 18,000
2025/10/24 1,016 1,016 1,002 1,003 10,100
2025/10/23 1,005 1,008 1,000 1,005 9,200
2025/10/22 980 1,010 980 1,005 22,100
2025/10/21 977 988 974 979 8,200
2025/10/20 980 982 973 976 10,100
2025/10/17 980 987 967 968 23,300
2025/10/16 962 970 957 970 23,000
2025/10/15 956 959 942 955 13,000
2025/10/14 948 966 938 941 76,700
2025/10/10 982 982 953 961 27,600
2025/10/09 977 982 972 982 11,800
2025/10/08 976 986 974 977 14,500
2025/10/07 979 988 972 976 16,200
2025/10/06 1,001 1,001 975 977 23,500
2025/10/03 997 1,000 986 986 16,400
2025/10/02 990 1,001 977 1,000 42,900
2025/10/01 1,002 1,002 959 992 128,600
2025/09/30 1,017 1,018 1,005 1,005 36,600
2025/09/29 1,012 1,026 997 1,017 34,000
2025/09/26 1,008 1,028 1,000 1,009 48,600
2025/09/25 987 1,009 987 1,006 32,700
2025/09/24 1,009 1,009 990 990 33,100
2025/09/22 1,010 1,017 1,001 1,010 30,200
2025/09/19 986 1,007 969 1,003 43,000
2025/09/18 980 990 980 983 21,900
2025/09/17 987 988 973 978 30,700
2025/09/16 1,014 1,014 986 993 51,700
2025/09/12 935 1,010 933 999 124,600
2025/09/11 939 941 930 939 16,700
2025/09/10 945 946 939 940 12,500
2025/09/09 951 953 941 943 10,500
2025/09/08 944 957 940 951 33,300
2025/09/05 934 945 930 933 19,000
2025/09/04 916 933 916 933 24,700
2025/09/03 923 925 910 913 30,300
2025/09/02 933 938 923 925 15,100
2025/09/01 945 945 920 927 20,200
2025/08/29 952 952 938 946 16,800
2025/08/28 930 956 923 956 25,300
2025/08/27 939 939 927 929 17,100
2025/08/26 947 947 937 939 15,100
2025/08/25 943 962 943 945 28,500
2025/08/22 940 944 935 940 8,600
2025/08/21 929 941 929 935 19,500
2025/08/20 930 930 919 927 19,900
2025/08/19 925 925 914 923 29,000
2025/08/18 927 927 918 920 16,800
2025/08/15 923 929 913 927 31,300
2025/08/14 930 930 917 923 22,800
2025/08/13 930 934 917 927 42,300
2025/08/12 933 950 930 945 51,400
2025/08/08 940 943 927 933 25,500
2025/08/07 938 952 933 940 18,800
2025/08/06 929 940 929 938 13,500

このページの先頭へ