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
2026/01/23 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
2025/08/05 920 941 913 930 17,200
2025/08/04 922 932 913 921 26,800
2025/08/01 936 945 933 937 23,700
2025/07/31 935 947 935 940 23,100
2025/07/30 944 944 934 939 13,000
2025/07/29 961 961 938 946 36,700
2025/07/28 908 961 908 961 130,800
2025/07/25 890 914 875 913 55,300
2025/07/24 881 884 878 883 13,000
2025/07/23 878 885 877 880 30,100
2025/07/22 867 878 865 874 60,500
2025/07/18 856 858 847 852 16,700
2025/07/17 858 860 847 854 25,800
2025/07/16 856 860 852 858 14,700
2025/07/15 850 859 850 858 10,100
2025/07/14 866 866 850 850 19,200
2025/07/11 864 866 856 865 10,100
2025/07/10 864 880 861 864 39,600
2025/07/09 849 863 849 863 15,100
2025/07/08 840 849 838 848 8,800
2025/07/07 837 853 837 842 22,900
2025/07/04 843 843 835 836 8,900
2025/07/03 841 841 834 837 19,800
2025/07/02 846 852 841 841 12,600
2025/07/01 856 859 848 848 18,700
2025/06/30 866 875 865 866 28,900
2025/06/27 856 865 856 863 18,200
2025/06/26 848 858 845 856 39,700
2025/06/25 842 844 836 844 13,400
2025/06/24 832 845 832 838 21,000
2025/06/23 826 829 823 827 6,400
2025/06/20 833 833 824 825 22,800
2025/06/19 823 834 823 832 32,700
2025/06/18 809 823 807 820 30,400
2025/06/17 803 805 802 802 5,400
2025/06/16 805 807 801 803 15,400
2025/06/13 815 815 804 805 13,300
2025/06/12 820 820 813 815 4,200
2025/06/11 819 823 812 820 8,700
2025/06/10 818 820 811 819 9,800
2025/06/09 815 820 809 815 27,400
2025/06/06 822 824 811 812 17,000
2025/06/05 815 832 815 821 53,400
2025/06/04 810 818 805 811 26,000
2025/06/03 810 814 807 810 15,500
2025/06/02 822 822 807 809 10,400
2025/05/30 823 826 816 819 14,500
2025/05/29 824 836 824 830 18,400
2025/05/28 824 828 821 824 17,800
2025/05/27 819 823 819 823 12,600
2025/05/26 814 822 813 821 14,200
2025/05/23 815 815 805 809 28,400
2025/05/22 813 815 810 811 9,400
2025/05/21 817 825 813 813 21,500
2025/05/20 825 827 816 817 28,600
2025/05/19 814 825 811 820 47,300
2025/05/16 801 822 801 816 85,800
2025/05/15 756 834 751 798 524,900
2025/05/14 754 760 741 753 24,600
2025/05/13 760 760 745 754 23,700
2025/05/12 750 757 750 753 16,800
2025/05/09 745 753 744 747 12,900
2025/05/08 741 745 738 742 11,500
2025/05/07 738 745 737 740 11,900
2025/05/02 734 745 733 739 13,100
2025/05/01 734 736 727 734 13,600
2025/04/30 730 735 727 733 13,400
2025/04/28 726 733 725 731 11,500
2025/04/25 730 730 721 726 12,500
2025/04/24 724 729 720 724 9,800
2025/04/23 726 728 718 722 24,300
2025/04/22 714 726 711 722 12,800
2025/04/21 727 727 712 724 17,600
2025/04/18 723 730 723 729 12,600
2025/04/17 715 721 714 720 8,300
2025/04/16 713 723 712 715 42,500
2025/04/15 703 715 702 712 31,200
2025/04/14 706 706 698 705 19,700
2025/04/11 688 705 676 701 11,100
2025/04/10 703 705 689 696 29,500
2025/04/09 677 680 653 671 54,200
2025/04/08 679 692 677 684 59,000
2025/04/07 700 700 648 649 151,900
2025/04/04 714 720 678 715 131,000
2025/04/03 735 735 721 724 32,400
2025/04/02 756 756 746 750 18,000
2025/04/01 756 759 755 756 8,500

このページの先頭へ