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
2002/12/30 62 63 62 63 32,000
2002/12/27 65 65 61 64 52,000
2002/12/26 67 67 57 62 25,000
2002/12/25 57 59 57 57 22,000
2002/12/24 57 60 53 60 45,000
2002/12/20 60 62 60 60 54,000
2002/12/19 52 60 52 60 26,000
2002/12/18 56 56 52 55 40,000
2002/12/17 58 58 55 55 23,000
2002/12/16 58 58 56 56 19,000
2002/12/13 60 62 60 60 107,000
2002/12/12 61 62 61 62 12,000
2002/12/11 64 64 61 62 55,000
2002/12/10 66 66 60 65 71,000
2002/12/09 63 63 60 61 9,000
2002/12/06 62 63 62 63 42,000
2002/12/05 64 66 64 64 28,000
2002/12/04 67 69 65 69 39,000
2002/12/03 69 69 65 69 45,000
2002/12/02 64 67 63 66 61,000
2002/11/29 62 64 62 63 84,000
2002/11/28 60 64 60 61 48,000
2002/11/27 62 62 59 60 62,000
2002/11/26 59 59 57 57 88,000
2002/11/25 60 60 59 60 95,000
2002/11/22 60 60 56 59 74,000
2002/11/21 54 59 53 58 65,000
2002/11/20 50 54 50 54 43,000
2002/11/19 52 52 50 50 59,000
2002/11/18 58 58 46 53 76,000
2002/11/15 56 60 56 60 54,000
2002/11/14 61 61 55 59 134,000
2002/11/13 70 70 66 66 52,000
2002/11/12 71 72 70 70 23,000
2002/11/11 72 74 71 74 31,000
2002/11/08 71 73 71 73 19,000
2002/11/07 74 74 71 71 30,000
2002/11/06 75 75 72 74 34,000
2002/11/05 73 75 72 75 19,000
2002/11/01 76 76 71 73 71,000
2002/10/31 79 79 77 77 12,000
2002/10/30 79 79 77 77 18,000
2002/10/29 79 79 78 78 33,000
2002/10/28 81 81 77 79 21,000
2002/10/25 79 80 76 76 41,000
2002/10/24 78 79 75 79 25,000
2002/10/23 75 80 74 77 47,000
2002/10/22 79 79 75 75 49,000
2002/10/21 81 83 76 83 72,000
2002/10/18 79 80 75 79 88,000
2002/10/17 80 81 77 77 38,000
2002/10/16 88 88 80 81 97,000
2002/10/15 85 87 81 81 25,000
2002/10/11 79 91 72 90 55,000
2002/10/10 73 75 65 70 111,000
2002/10/09 78 78 75 75 66,000
2002/10/08 75 79 75 77 89,000
2002/10/07 82 82 77 77 81,000
2002/10/04 90 90 84 85 63,000
2002/10/03 97 98 92 92 27,000
2002/10/02 99 100 96 97 63,000
2002/10/01 102 102 98 99 26,000
2002/09/30 100 105 100 102 31,000
2002/09/27 109 109 103 105 36,000
2002/09/26 108 108 102 103 31,000
2002/09/25 97 103 97 103 21,000
2002/09/24 105 106 101 106 23,000
2002/09/20 103 104 100 102 35,000
2002/09/19 102 103 101 103 22,000
2002/09/18 104 104 101 102 14,000
2002/09/17 99 104 99 104 17,000
2002/09/13 98 102 98 99 69,000
2002/09/12 104 105 103 105 15,000
2002/09/11 104 104 102 104 8,000
2002/09/10 102 104 102 104 19,000
2002/09/09 99 101 99 101 16,000
2002/09/06 98 99 96 98 55,000
2002/09/05 99 103 99 100 55,000
2002/09/04 100 104 100 104 47,000
2002/09/03 104 104 100 100 27,000
2002/09/02 109 110 104 105 32,000
2002/08/30 110 110 106 107 62,000
2002/08/29 112 113 111 111 22,000
2002/08/28 114 114 113 114 19,000
2002/08/27 122 122 115 115 39,000
2002/08/26 115 119 115 116 31,000
2002/08/23 118 122 113 115 35,000
2002/08/22 115 119 110 119 31,000
2002/08/21 116 116 110 116 28,000
2002/08/20 119 120 115 116 44,000
2002/08/19 121 122 119 119 16,000
2002/08/16 123 124 121 121 12,000
2002/08/15 120 124 120 121 30,000
2002/08/14 121 125 118 125 27,000
2002/08/13 122 122 118 118 8,000
2002/08/12 120 122 120 120 12,000
2002/08/09 125 125 121 121 20,000
2002/08/08 120 120 119 120 11,000
2002/08/07 119 119 118 118 20,000
2002/08/06 120 122 118 118 15,000
2002/08/05 121 121 120 120 20,000
2002/08/02 121 123 121 121 20,000
2002/08/01 122 122 121 121 13,000
2002/07/31 128 128 122 122 16,000
2002/07/30 123 126 123 126 6,000
2002/07/29 128 128 123 123 14,000
2002/07/26 132 132 123 123 26,000
2002/07/25 131 133 126 127 23,000
2002/07/24 132 136 124 136 69,000
2002/07/23 125 132 122 132 28,000
2002/07/22 123 130 123 128 29,000
2002/07/19 125 125 123 123 11,000
2002/07/18 123 124 123 124 4,000
2002/07/17 125 125 121 122 29,000
2002/07/16 125 126 124 125 9,000
2002/07/15 131 132 124 131 39,000
2002/07/12 130 132 127 132 31,000
2002/07/11 135 135 130 132 43,000
2002/07/10 139 140 137 138 103,000
2002/07/09 123 145 122 140 188,000
2002/07/08 127 128 121 122 71,000
2002/07/05 125 127 122 124 20,000
2002/07/04 127 128 127 127 16,000
2002/07/03 127 128 127 128 12,000
2002/07/02 124 124 122 124 6,000
2002/07/01 129 129 119 125 55,000
2002/06/28 118 119 118 118 21,000
2002/06/27 117 121 115 116 173,000
2002/06/26 134 134 122 122 48,000
2002/06/25 127 129 124 129 35,000
2002/06/24 122 122 120 122 8,000
2002/06/21 122 125 122 123 15,000
2002/06/20 127 127 122 122 68,000
2002/06/19 130 130 128 128 37,000
2002/06/18 128 133 128 132 25,000
2002/06/17 135 135 126 133 50,000
2002/06/14 136 138 133 136 99,000
2002/06/13 142 142 137 137 45,000
2002/06/12 144 144 141 141 15,000
2002/06/11 143 145 141 144 25,000
2002/06/10 146 146 145 146 10,000
2002/06/07 149 149 143 148 53,000
2002/06/06 149 150 145 146 57,000
2002/06/05 149 150 148 149 39,000
2002/06/04 149 150 148 149 30,000
2002/06/03 149 152 148 149 64,000
2002/05/31 150 153 149 149 41,000
2002/05/30 156 156 150 152 78,000
2002/05/29 159 159 153 156 265,000
2002/05/28 155 164 150 164 434,000
2002/05/27 157 157 154 155 79,000
2002/05/24 156 156 149 154 119,000
2002/05/23 147 151 147 151 80,000
2002/05/22 148 149 145 145 47,000
2002/05/21 144 146 143 146 36,000
2002/05/20 146 146 141 144 96,000
2002/05/17 148 150 147 147 72,000
2002/05/16 143 148 142 148 34,000
2002/05/15 149 149 143 143 45,000
2002/05/14 146 149 145 148 41,000
2002/05/13 152 152 147 149 77,000
2002/05/10 154 154 147 147 27,000
2002/05/09 155 155 149 149 75,000
2002/05/08 145 155 145 150 102,000
2002/05/07 155 155 145 148 137,000
2002/05/02 158 159 152 154 260,000
2002/05/01 144 159 143 159 915,000
2002/04/30 144 144 138 139 27,000
2002/04/26 140 140 138 139 22,000
2002/04/25 143 143 138 139 29,000
2002/04/24 141 144 139 143 49,000
2002/04/23 140 145 138 145 76,000
2002/04/22 138 140 130 136 82,000
2002/04/19 135 136 131 135 32,000
2002/04/18 134 135 131 135 51,000
2002/04/17 129 135 129 135 14,000
2002/04/16 128 130 128 130 13,000
2002/04/15 128 130 128 130 9,000
2002/04/12 128 129 128 129 10,000
2002/04/11 133 133 128 130 16,000
2002/04/10 130 130 125 130 34,000
2002/04/09 133 133 130 130 12,000
2002/04/08 133 133 131 133 21,000
2002/04/05 129 133 128 133 26,000
2002/04/04 130 130 125 128 29,000
2002/04/03 123 130 122 130 12,000
2002/04/02 126 126 125 125 13,000
2002/04/01 125 127 125 127 25,000
2002/03/29 139 139 130 130 40,000
2002/03/28 132 139 132 139 11,000
2002/03/27 139 139 132 139 24,000
2002/03/26 137 137 133 133 30,000
2002/03/25 137 137 132 137 88,000
2002/03/22 139 144 136 137 53,000
2002/03/20 141 143 139 143 55,000
2002/03/19 136 142 136 139 32,000
2002/03/18 145 145 143 143 46,000
2002/03/15 143 145 142 143 70,000
2002/03/14 143 147 142 145 77,000
2002/03/13 145 146 142 142 54,000
2002/03/12 145 146 141 146 87,000
2002/03/11 140 142 138 140 51,000
2002/03/08 137 139 136 136 132,000
2002/03/07 136 138 132 137 109,000
2002/03/06 139 139 135 139 54,000
2002/03/05 142 143 136 139 117,000
2002/03/04 140 145 140 142 179,000
2002/03/01 140 141 131 139 142,000
2002/02/28 147 151 141 142 267,000
2002/02/27 136 153 136 147 509,000
2002/02/26 135 136 125 134 307,000
2002/02/25 124 134 124 134 235,000
2002/02/22 116 123 116 121 102,000
2002/02/21 115 123 115 123 173,000
2002/02/20 108 120 108 120 178,000
2002/02/19 105 109 105 108 20,000
2002/02/18 102 111 102 103 21,000
2002/02/15 118 118 110 111 29,000
2002/02/14 115 118 112 113 74,000
2002/02/13 112 118 112 117 113,000
2002/02/12 110 111 108 111 57,000
2002/02/08 102 107 100 107 48,000
2002/02/07 108 108 102 102 8,000
2002/02/06 97 98 96 98 64,000
2002/02/05 95 100 95 100 22,000
2002/02/04 106 106 95 97 51,000
2002/02/01 112 112 107 107 55,000
2002/01/31 120 122 108 109 246,000
2002/01/30 108 120 103 116 580,000
2002/01/29 100 102 98 98 42,000
2002/01/28 99 100 99 99 37,000
2002/01/25 100 100 95 96 45,000
2002/01/24 97 99 95 98 23,000
2002/01/23 96 98 95 98 11,000
2002/01/22 98 98 96 96 25,000
2002/01/21 95 97 93 94 69,000
2002/01/18 95 95 95 95 12,000
2002/01/17 98 98 91 95 22,000
2002/01/16 95 95 90 93 17,000
2002/01/15 96 99 95 95 9,000
2002/01/11 100 100 96 96 29,000
2002/01/10 100 100 98 98 18,000
2002/01/09 99 102 98 100 23,000
2002/01/08 102 102 98 99 51,000
2002/01/07 98 102 96 102 88,000
2002/01/04 100 103 95 95 47,000

このページの先頭へ