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
1986/12/27 422 430 422 430 19,000
1986/12/26 422 430 422 423 55,000
1986/12/25 426 430 422 422 22,000
1986/12/24 423 423 422 422 53,000
1986/12/23 424 426 422 422 39,000
1986/12/22 427 430 423 430 49,000
1986/12/19 425 430 425 427 101,000
1986/12/18 427 440 426 430 79,000
1986/12/17 426 427 424 426 24,000
1986/12/16 424 425 424 424 50,000
1986/12/15 430 444 424 444 48,000
1986/12/12 426 430 421 430 36,000
1986/12/11 424 430 421 421 102,000
1986/12/10 421 429 421 421 57,000
1986/12/09 425 430 421 421 58,000
1986/12/08 425 430 420 430 44,000
1986/12/06 430 430 420 420 29,000
1986/12/05 440 440 420 420 80,000
1986/12/04 452 453 440 440 60,000
1986/12/03 452 453 448 452 125,000
1986/12/02 470 475 451 451 141,000
1986/12/01 450 470 444 470 132,000
1986/11/29 449 460 448 458 79,000
1986/11/28 445 448 440 448 98,000
1986/11/27 449 451 441 441 67,000
1986/11/26 445 455 440 450 223,000
1986/11/25 439 447 439 440 98,000
1986/11/22 418 420 418 419 14,000
1986/11/21 415 418 415 417 25,000
1986/11/20 415 426 411 416 43,000
1986/11/19 430 430 411 411 26,000
1986/11/18 430 443 428 435 123,000
1986/11/17 430 431 425 428 55,000
1986/11/14 410 428 404 428 148,000
1986/11/13 410 420 410 410 88,000
1986/11/12 416 416 405 405 112,000
1986/11/11 406 417 405 411 250,000
1986/11/10 409 409 399 405 116,000
1986/11/07 386 406 386 406 265,000
1986/11/06 380 390 380 390 33,000
1986/11/05 380 380 378 380 13,000
1986/11/04 378 385 375 377 73,000
1986/11/01 380 383 378 383 15,000
1986/10/31 360 380 360 380 157,000
1986/10/29 355 355 340 345 35,000
1986/10/28 338 358 338 358 56,000
1986/10/27 350 350 338 342 31,000
1986/10/24 336 338 334 334 78,000
1986/10/23 333 335 331 333 25,000
1986/10/22 341 341 330 330 14,000
1986/10/21 341 341 335 335 17,000
1986/10/20 330 339 330 338 13,000
1986/10/17 335 335 328 334 48,000
1986/10/16 350 350 335 335 41,000
1986/10/15 350 350 346 346 32,000
1986/10/14 360 360 348 350 57,000
1986/10/13 364 369 360 362 50,000
1986/10/09 380 381 361 361 57,000
1986/10/08 380 380 365 380 109,000
1986/10/07 390 390 380 380 26,000
1986/10/06 410 410 400 400 32,000
1986/10/04 400 410 400 410 14,000
1986/10/03 380 395 380 385 36,000
1986/10/02 395 395 395 395 30,000
1986/10/01 395 400 381 395 70,000
1986/09/30 395 400 395 400 61,000
1986/09/29 390 390 370 370 75,000
1986/09/27 395 395 390 395 48,000
1986/09/26 385 395 385 395 16,000
1986/09/25 384 389 384 384 34,000
1986/09/24 382 383 382 383 2,000
1986/09/22 380 381 380 381 24,000
1986/09/19 370 384 370 384 37,000
1986/09/18 380 385 370 380 40,000
1986/09/17 378 380 360 380 60,000
1986/09/16 378 380 378 380 14,000
1986/09/12 379 380 379 380 20,000
1986/09/11 400 400 398 398 16,000
1986/09/10 414 415 401 401 26,000
1986/09/09 420 421 410 415 16,000
1986/09/08 420 421 420 420 13,000
1986/09/06 420 425 420 420 18,000
1986/09/05 421 431 421 430 19,000
1986/09/04 430 430 420 420 28,000
1986/09/03 435 440 430 440 6,000
1986/09/02 440 440 435 435 31,000
1986/09/01 447 447 435 435 27,000
1986/08/30 436 447 435 447 13,000
1986/08/29 420 435 420 435 18,000
1986/08/28 430 430 414 420 65,000
1986/08/27 435 445 435 435 40,000
1986/08/25 452 460 447 460 30,000
1986/08/23 449 459 448 459 15,000
1986/08/22 455 460 450 459 58,000
1986/08/21 460 460 450 460 178,000
1986/08/20 486 490 470 475 51,000
1986/08/19 489 495 486 486 52,000
1986/08/18 495 498 490 490 43,000
1986/08/15 495 499 486 499 39,000
1986/08/14 470 480 470 480 63,000
1986/08/13 470 476 470 470 38,000
1986/08/12 476 476 470 476 41,000
1986/08/11 485 485 475 475 8,000
1986/08/08 475 490 475 490 64,000
1986/08/07 490 490 480 485 54,000
1986/08/06 500 500 490 490 32,000
1986/08/05 476 490 476 480 17,000
1986/08/04 475 480 472 475 27,000
1986/08/02 476 476 476 476 22,000
1986/08/01 499 499 497 497 31,000
1986/07/31 512 515 500 500 71,000
1986/07/30 516 530 516 516 41,000
1986/07/29 512 516 512 516 85,000
1986/07/28 513 514 512 512 33,000
1986/07/26 512 512 512 512 76,000
1986/07/25 512 520 511 512 33,000
1986/07/24 527 530 511 511 55,000
1986/07/23 540 540 535 535 28,000
1986/07/22 530 540 530 535 56,000
1986/07/21 565 571 530 530 165,000
1986/07/19 550 560 550 560 89,000
1986/07/18 528 555 525 555 102,000
1986/07/17 522 535 522 535 47,000
1986/07/16 548 548 521 521 134,000
1986/07/15 525 540 520 540 104,000
1986/07/14 532 532 515 525 106,000
1986/07/11 550 550 531 531 61,000
1986/07/10 535 545 535 545 91,000
1986/07/09 541 547 525 530 175,000
1986/07/08 557 557 540 545 161,000
1986/07/07 575 575 550 550 179,000
1986/07/05 578 580 565 575 125,000
1986/07/04 577 590 565 575 429,000
1986/07/03 565 570 562 570 169,000
1986/07/02 570 577 560 560 276,000
1986/07/01 570 574 556 564 384,000
1986/06/30 550 580 545 570 417,000
1986/06/28 547 554 545 550 104,000
1986/06/27 560 560 545 547 541,000
1986/06/26 549 564 545 545 525,000
1986/06/25 516 549 516 549 509,000
1986/06/24 515 522 508 515 285,000
1986/06/23 526 530 511 515 167,000
1986/06/21 545 545 531 536 291,000
1986/06/20 549 549 535 545 894,000
1986/06/19 529 550 528 539 1,402,000
1986/06/18 479 535 479 504 1,297,000
1986/06/17 485 495 480 484 472,000
1986/06/16 492 517 485 490 1,171,000
1986/06/13 460 497 458 490 1,584,000
1986/06/12 450 465 445 465 642,000
1986/06/11 420 454 420 435 405,000
1986/06/10 410 420 410 411 26,000
1986/06/09 427 427 420 422 81,000
1986/06/07 426 427 425 427 63,000
1986/06/06 423 427 423 427 59,000
1986/06/05 430 430 416 428 78,000
1986/06/04 437 437 430 430 103,000
1986/06/03 420 439 420 438 204,000
1986/06/02 412 425 411 424 122,000
1986/05/31 415 415 412 415 45,000
1986/05/30 413 413 408 412 84,000
1986/05/29 415 415 400 412 178,000
1986/05/28 405 417 402 414 41,000
1986/05/27 410 410 400 400 89,000
1986/05/26 414 416 410 410 110,000
1986/05/24 410 411 410 411 31,000
1986/05/23 421 423 410 420 121,000
1986/05/22 429 429 421 421 112,000
1986/05/21 439 439 416 416 220,000
1986/05/20 417 438 416 438 432,000
1986/05/19 402 415 400 415 49,000
1986/05/17 398 400 398 400 13,000
1986/05/16 403 406 398 398 65,000
1986/05/15 400 410 400 400 51,000
1986/05/14 412 412 399 400 103,000
1986/05/13 418 420 410 412 110,000
1986/05/12 410 415 408 415 115,000
1986/05/09 390 402 387 402 116,000
1986/05/08 389 390 385 387 96,000
1986/05/07 394 394 384 385 91,000
1986/05/06 390 394 385 386 67,000
1986/05/02 385 390 380 389 99,000
1986/05/01 387 387 386 386 27,000
1986/04/30 398 400 385 385 26,000
1986/04/28 398 400 395 395 39,000
1986/04/26 398 399 397 398 25,000
1986/04/25 386 399 386 395 21,000
1986/04/24 390 392 375 375 109,000
1986/04/23 397 398 390 391 56,000
1986/04/22 399 401 396 400 102,000
1986/04/21 390 398 390 396 95,000
1986/04/19 376 379 375 375 31,000
1986/04/18 380 383 375 375 48,000
1986/04/17 375 378 373 373 90,000
1986/04/16 376 378 372 372 104,000
1986/04/15 383 387 373 373 96,000
1986/04/14 374 385 373 375 145,000
1986/04/11 378 378 369 369 214,000
1986/04/10 376 381 370 373 254,000
1986/04/09 384 385 373 373 52,000
1986/04/08 386 387 380 383 60,000
1986/04/07 390 391 385 385 41,000
1986/04/05 390 391 390 390 33,000
1986/04/04 395 400 390 395 52,000
1986/04/03 400 400 398 398 26,000
1986/04/02 395 400 395 400 41,000
1986/04/01 400 400 390 390 160,000
1986/03/31 397 400 390 391 71,000
1986/03/29 392 397 392 397 22,000
1986/03/28 390 392 390 390 71,000
1986/03/27 399 399 385 393 138,000
1986/03/26 398 400 398 398 29,000
1986/03/25 400 400 398 398 25,000
1986/03/24 393 408 393 395 37,000
1986/03/22 400 406 390 390 85,000
1986/03/20 406 414 401 405 51,000
1986/03/19 414 414 401 401 41,000
1986/03/18 416 416 411 414 67,000
1986/03/17 410 420 405 416 17,000
1986/03/15 415 420 410 410 37,000
1986/03/14 422 426 420 423 95,000
1986/03/13 425 429 415 421 163,000
1986/03/12 420 425 417 425 113,000
1986/03/11 412 420 400 400 82,000
1986/03/10 415 420 411 411 25,000
1986/03/07 411 421 410 410 91,000
1986/03/06 418 419 410 410 134,000
1986/03/05 425 425 418 418 165,000
1986/03/04 429 429 420 423 171,000
1986/03/03 432 435 419 419 78,000
1986/03/01 435 435 426 428 91,000
1986/02/28 429 432 425 430 95,000
1986/02/27 440 440 424 424 210,000
1986/02/26 430 440 425 437 372,000
1986/02/25 427 429 423 428 180,000
1986/02/24 411 425 411 420 109,000
1986/02/22 421 429 407 407 92,000
1986/02/21 413 420 405 420 146,000
1986/02/20 410 418 409 418 137,000
1986/02/19 415 415 400 405 159,000
1986/02/18 425 425 410 414 123,000
1986/02/17 430 430 416 425 216,000
1986/02/15 420 429 420 429 166,000
1986/02/14 420 435 420 428 273,000
1986/02/13 442 445 422 422 302,000
1986/02/12 414 446 414 435 384,000
1986/02/10 415 420 410 412 121,000
1986/02/07 419 425 408 419 244,000
1986/02/06 435 438 416 417 342,000
1986/02/05 445 455 430 431 2,067,000
1986/02/04 410 435 405 435 564,000
1986/02/03 417 417 405 405 250,000
1986/02/01 408 421 402 402 499,000
1986/01/31 400 409 400 403 362,000
1986/01/30 410 411 392 397 662,000
1986/01/29 372 390 372 385 150,000
1986/01/28 372 380 372 372 31,000
1986/01/27 380 383 370 370 83,000
1986/01/25 360 361 360 360 110,000
1986/01/24 355 362 352 353 80,000
1986/01/23 360 360 352 352 83,000
1986/01/22 363 363 358 358 104,000
1986/01/21 362 368 362 365 19,000
1986/01/20 370 370 365 365 42,000
1986/01/18 368 370 365 370 34,000
1986/01/17 369 369 366 369 17,000
1986/01/16 385 385 371 371 28,000
1986/01/14 389 389 365 365 77,000
1986/01/13 389 390 382 389 54,000
1986/01/10 360 385 360 374 102,000
1986/01/09 360 360 356 360 51,000
1986/01/08 360 364 359 360 92,000
1986/01/07 368 370 360 360 65,000
1986/01/06 361 372 361 370 29,000
1986/01/04 354 356 354 356 13,000

このページの先頭へ