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
1999/12/30 175 175 171 171 15,000
1999/12/29 182 182 175 175 9,000
1999/12/28 180 183 175 183 7,000
1999/12/27 174 174 170 173 29,000
1999/12/24 180 180 172 173 19,000
1999/12/22 170 170 170 170 6,000
1999/12/21 180 181 179 179 67,000
1999/12/20 185 185 180 180 49,000
1999/12/17 180 181 180 181 11,000
1999/12/16 182 185 182 182 45,000
1999/12/15 180 183 180 183 25,000
1999/12/14 187 188 185 185 28,000
1999/12/13 188 188 185 185 11,000
1999/12/10 180 186 180 185 49,000
1999/12/09 180 188 180 188 71,000
1999/12/08 190 190 186 186 59,000
1999/12/07 194 197 190 191 16,000
1999/12/06 196 196 192 194 53,000
1999/12/03 200 200 194 194 67,000
1999/12/02 198 198 197 197 82,000
1999/12/01 205 205 197 198 84,000
1999/11/30 203 204 196 196 183,000
1999/11/29 198 198 195 198 35,000
1999/11/26 200 200 195 198 41,000
1999/11/25 199 200 197 200 31,000
1999/11/24 202 202 200 200 95,000
1999/11/22 205 207 201 202 81,000
1999/11/19 213 215 205 205 40,000
1999/11/18 205 214 202 204 83,000
1999/11/17 199 204 198 204 51,000
1999/11/16 195 199 194 199 80,000
1999/11/15 200 201 195 195 45,000
1999/11/12 210 215 205 206 76,000
1999/11/11 220 220 212 212 50,000
1999/11/10 225 225 215 215 18,000
1999/11/09 214 220 211 220 61,000
1999/11/08 215 215 211 212 37,000
1999/11/05 220 220 211 215 34,000
1999/11/04 219 222 219 220 19,000
1999/11/02 222 222 217 217 17,000
1999/11/01 233 235 221 221 10,000
1999/10/29 226 235 226 233 4,000
1999/10/28 226 235 226 226 6,000
1999/10/27 231 231 226 226 21,000
1999/10/26 235 235 221 221 13,000
1999/10/25 225 226 210 210 26,000
1999/10/22 221 225 220 225 23,000
1999/10/21 235 236 229 230 27,000
1999/10/20 220 221 210 210 37,000
1999/10/19 230 230 225 225 31,000
1999/10/18 230 231 225 225 28,000
1999/10/15 230 234 230 230 34,000
1999/10/14 231 232 230 230 16,000
1999/10/13 233 235 231 231 35,000
1999/10/12 235 236 235 235 26,000
1999/10/08 235 235 232 235 10,000
1999/10/07 234 236 232 235 23,000
1999/10/06 237 237 231 231 44,000
1999/10/05 237 237 236 237 17,000
1999/10/04 248 248 237 237 5,000
1999/10/01 237 248 237 248 15,000
1999/09/30 235 250 235 250 11,000
1999/09/29 236 245 236 236 10,000
1999/09/28 239 240 236 236 14,000
1999/09/27 250 250 239 239 13,000
1999/09/24 248 248 238 240 21,000
1999/09/22 250 250 240 240 44,000
1999/09/21 247 250 243 250 13,000
1999/09/20 270 270 254 260 33,000
1999/09/17 243 255 238 238 12,000
1999/09/16 238 248 238 248 17,000
1999/09/14 241 241 235 238 53,000
1999/09/13 246 246 238 246 57,000
1999/09/10 246 250 246 246 34,000
1999/09/09 250 257 250 255 33,000
1999/09/08 257 257 252 252 28,000
1999/09/07 260 261 257 257 11,000
1999/09/06 252 275 252 256 32,000
1999/09/03 251 259 250 251 27,000
1999/09/02 265 265 255 256 11,000
1999/09/01 268 270 254 260 24,000
1999/08/31 280 281 267 268 69,000
1999/08/30 269 284 269 275 65,000
1999/08/27 279 279 250 269 131,000
1999/08/26 250 290 250 285 162,000
1999/08/25 240 250 240 243 37,000
1999/08/24 245 250 245 248 22,000
1999/08/23 248 250 240 243 30,000
1999/08/20 245 245 243 243 10,000
1999/08/19 243 246 240 245 22,000
1999/08/18 249 250 245 245 14,000
1999/08/17 255 255 245 248 18,000
1999/08/16 245 255 245 255 6,000
1999/08/13 250 250 240 240 6,000
1999/08/12 238 238 238 238 20,000
1999/08/11 250 250 238 238 19,000
1999/08/10 245 245 238 238 9,000
1999/08/09 245 247 240 240 12,000
1999/08/06 243 244 240 240 19,000
1999/08/05 245 246 240 240 46,000
1999/08/04 252 265 245 245 57,000
1999/08/03 253 256 253 253 18,000
1999/08/02 257 260 251 254 9,000
1999/07/30 265 265 251 260 15,000
1999/07/29 270 274 270 270 19,000
1999/07/28 265 271 265 270 30,000
1999/07/27 277 277 265 265 28,000
1999/07/26 280 280 269 277 21,000
1999/07/23 270 271 270 270 20,000
1999/07/22 270 271 269 271 19,000
1999/07/21 271 280 268 279 32,000
1999/07/19 280 280 267 270 43,000
1999/07/16 280 280 270 270 61,000
1999/07/15 280 280 270 270 60,000
1999/07/14 275 283 273 279 26,000
1999/07/13 279 281 276 276 43,000
1999/07/12 280 287 276 276 35,000
1999/07/09 276 284 275 279 55,000
1999/07/08 274 280 273 275 20,000
1999/07/07 288 288 273 274 42,000
1999/07/06 288 288 273 273 50,000
1999/07/05 294 294 270 273 47,000
1999/07/02 266 275 265 270 40,000
1999/07/01 270 280 266 266 37,000
1999/06/30 279 280 270 270 12,000
1999/06/29 279 280 273 280 22,000
1999/06/28 275 279 271 271 26,000
1999/06/25 276 279 270 270 39,000
1999/06/24 275 285 274 275 26,000
1999/06/23 289 293 280 285 42,000
1999/06/22 290 293 288 293 49,000
1999/06/21 294 294 285 290 55,000
1999/06/18 302 302 290 294 60,000
1999/06/17 300 305 280 287 99,000
1999/06/16 290 308 289 305 230,000
1999/06/15 276 284 275 284 46,000
1999/06/14 279 280 270 272 54,000
1999/06/11 280 280 270 270 74,000
1999/06/10 275 278 270 278 81,000
1999/06/09 267 275 262 275 47,000
1999/06/08 268 268 260 264 53,000
1999/06/07 260 270 260 260 52,000
1999/06/04 256 256 250 252 24,000
1999/06/03 261 261 255 255 16,000
1999/06/02 260 260 259 260 18,000
1999/06/01 251 254 250 254 35,000
1999/05/31 240 241 240 241 25,000
1999/05/28 242 242 240 240 22,000
1999/05/27 252 252 242 242 29,000
1999/05/26 250 250 241 250 56,000
1999/05/25 255 255 253 254 19,000
1999/05/24 257 260 250 250 24,000
1999/05/21 260 261 251 252 50,000
1999/05/20 270 270 260 260 33,000
1999/05/19 262 266 260 262 41,000
1999/05/18 271 274 260 260 51,000
1999/05/17 285 290 278 278 29,000
1999/05/14 298 298 282 283 95,000
1999/05/13 318 318 288 299 165,000
1999/05/12 303 327 303 319 696,000
1999/05/11 265 305 261 298 590,000
1999/05/10 245 252 244 250 87,000
1999/05/07 244 245 242 244 64,000
1999/05/06 239 245 239 245 28,000
1999/04/30 240 245 238 238 28,000
1999/04/28 250 250 238 238 32,000
1999/04/27 245 245 238 240 57,000
1999/04/26 240 245 236 245 54,000
1999/04/23 241 241 238 240 24,000
1999/04/22 240 240 240 240 16,000
1999/04/21 240 245 240 240 18,000
1999/04/20 246 255 242 250 73,000
1999/04/19 247 247 246 246 12,000
1999/04/16 250 250 245 246 20,000
1999/04/15 246 249 241 244 14,000
1999/04/14 240 250 240 250 26,000
1999/04/13 246 250 240 245 38,000
1999/04/12 254 254 240 245 84,000
1999/04/09 265 268 248 250 144,000
1999/04/08 250 260 250 260 319,000
1999/04/07 251 251 246 250 164,000
1999/04/06 231 246 230 246 151,000
1999/04/05 226 235 225 226 101,000
1999/04/02 228 228 221 225 26,000
1999/04/01 215 220 205 218 88,000
1999/03/31 220 225 218 225 19,000
1999/03/30 220 224 218 218 59,000
1999/03/29 224 225 217 217 60,000
1999/03/26 235 235 225 225 28,000
1999/03/25 230 235 221 235 65,000
1999/03/24 230 235 230 230 52,000
1999/03/23 244 244 230 235 35,000
1999/03/19 238 240 238 240 65,000
1999/03/18 250 251 240 240 123,000
1999/03/17 249 250 242 248 145,000
1999/03/16 240 247 235 240 78,000
1999/03/15 238 238 226 235 17,000
1999/03/12 239 239 230 230 33,000
1999/03/11 235 235 229 230 30,000
1999/03/10 237 239 234 235 18,000
1999/03/09 239 239 238 238 7,000
1999/03/08 230 239 230 239 41,000
1999/03/05 228 229 225 229 24,000
1999/03/04 221 228 221 222 26,000
1999/03/03 230 230 225 225 13,000
1999/03/02 230 230 221 229 11,000
1999/03/01 225 225 221 221 24,000
1999/02/26 223 224 221 224 29,000
1999/02/25 224 224 220 220 13,000
1999/02/24 220 224 220 224 6,000
1999/02/23 225 225 220 225 12,000
1999/02/22 215 220 215 220 11,000
1999/02/19 215 218 212 214 35,000
1999/02/18 220 220 215 219 19,000
1999/02/17 220 220 215 215 6,000
1999/02/16 216 216 215 215 39,000
1999/02/15 221 221 216 218 22,000
1999/02/12 217 217 216 216 16,000
1999/02/10 215 217 215 217 50,000
1999/02/09 225 225 215 215 19,000
1999/02/08 225 225 220 220 74,000
1999/02/05 225 225 223 225 24,000
1999/02/04 230 232 225 225 20,000
1999/02/03 229 235 229 230 14,000
1999/02/02 225 230 224 229 27,000
1999/02/01 226 226 224 225 13,000
1999/01/29 231 231 226 231 15,000
1999/01/28 230 236 230 231 31,000
1999/01/27 250 250 226 226 48,000
1999/01/26 239 248 235 245 88,000
1999/01/25 215 235 215 234 38,000
1999/01/22 220 220 215 215 40,000
1999/01/21 228 230 215 215 49,000
1999/01/20 229 230 222 225 16,000
1999/01/19 230 230 230 230 15,000
1999/01/18 236 236 235 235 7,000
1999/01/14 216 216 215 216 27,000
1999/01/13 215 216 215 216 2,000
1999/01/12 215 217 215 216 18,000
1999/01/11 215 216 215 216 15,000
1999/01/08 215 215 215 215 6,000
1999/01/07 220 220 215 215 10,000
1999/01/06 222 222 206 206 24,000
1999/01/05 219 220 215 217 21,000
1999/01/04 225 225 220 220 6,000

このページの先頭へ