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
2018/12/28 714 727 714 725 3,700
2018/12/27 710 729 708 729 7,100
2018/12/26 692 699 689 696 12,800
2018/12/25 650 684 640 682 25,900
2018/12/21 714 719 696 697 15,500
2018/12/20 750 750 723 723 16,100
2018/12/19 756 762 744 760 5,700
2018/12/18 773 773 755 756 7,700
2018/12/17 780 781 776 776 2,900
2018/12/14 785 789 775 778 14,100
2018/12/13 788 789 785 785 5,400
2018/12/12 799 799 778 783 13,200
2018/12/11 776 776 750 755 8,000
2018/12/10 778 778 761 761 11,900
2018/12/07 794 795 791 792 7,300
2018/12/06 793 799 792 793 11,800
2018/12/05 802 802 796 797 13,000
2018/12/04 812 820 802 802 5,200
2018/12/03 815 820 810 816 5,100
2018/11/30 810 810 804 807 2,700
2018/11/29 804 809 804 806 8,900
2018/11/28 808 808 803 803 6,500
2018/11/27 805 806 801 804 5,500
2018/11/26 821 821 801 801 7,600
2018/11/22 815 815 803 806 8,400
2018/11/21 819 822 809 810 3,300
2018/11/20 827 827 817 824 4,800
2018/11/19 826 830 821 824 5,100
2018/11/16 813 816 812 813 4,800
2018/11/15 812 820 808 814 10,900
2018/11/14 825 825 811 811 11,100
2018/11/13 846 846 825 826 5,800
2018/11/12 857 881 837 856 8,400
2018/11/09 858 860 854 857 3,800
2018/11/08 842 863 842 858 7,300
2018/11/07 846 858 845 845 3,700
2018/11/06 847 848 840 840 6,100
2018/11/05 848 848 838 839 4,800
2018/11/02 836 849 836 847 7,100
2018/11/01 830 848 830 834 5,200
2018/10/31 827 848 824 840 6,500
2018/10/30 816 841 811 814 11,900
2018/10/29 820 831 816 816 8,500
2018/10/26 870 870 820 820 11,000
2018/10/25 860 861 836 836 12,400
2018/10/24 864 872 863 870 5,600
2018/10/23 888 888 863 863 8,700
2018/10/22 897 903 887 894 4,500
2018/10/19 889 914 885 902 7,600
2018/10/18 895 899 890 891 4,000
2018/10/17 891 896 889 893 3,800
2018/10/16 881 897 881 885 8,600
2018/10/15 907 907 881 886 9,000
2018/10/12 907 916 890 903 14,500
2018/10/11 949 949 911 912 4,900
2018/10/10 964 966 934 936 1,800
2018/10/09 987 987 947 949 2,500
2018/10/05 950 981 950 975 3,700
2018/10/04 972 972 955 965 4,800
2018/10/03 966 987 953 953 5,600
2018/10/02 978 987 965 966 3,900
2018/10/01 968 982 968 975 3,900
2018/09/28 957 978 952 976 4,100
2018/09/27 971 981 961 963 4,300
2018/09/26 994 994 968 977 8,700
2018/09/25 964 979 961 979 15,500
2018/09/21 943 957 942 956 7,800
2018/09/20 947 949 937 941 9,400
2018/09/19 923 942 915 941 20,900
2018/09/18 904 919 900 919 14,300
2018/09/14 900 909 898 902 24,300
2018/09/13 909 911 900 909 3,900
2018/09/12 915 915 898 903 11,400
2018/09/11 922 922 911 915 11,500
2018/09/10 923 923 920 921 7,800
2018/09/07 932 932 922 923 3,600
2018/09/06 943 943 931 931 1,700
2018/09/05 938 946 935 938 3,700
2018/09/04 945 945 938 938 2,400
2018/09/03 954 954 941 946 1,400
2018/08/31 963 966 954 954 2,800
2018/08/30 976 980 974 975 3,300
2018/08/29 960 978 960 976 5,100
2018/08/28 959 971 959 964 4,900
2018/08/27 940 962 940 953 13,400
2018/08/24 962 965 952 955 5,100
2018/08/23 947 947 943 947 3,300
2018/08/22 937 951 936 936 2,300
2018/08/21 939 944 935 937 3,400
2018/08/20 952 952 933 936 6,100
2018/08/17 940 952 940 951 4,300
2018/08/16 936 938 933 934 1,800
2018/08/15 948 950 937 941 13,700
2018/08/14 941 958 941 958 9,500
2018/08/13 987 993 964 965 8,500
2018/08/10 973 993 973 982 10,800
2018/08/09 1,004 1,008 1,001 1,003 1,700
2018/08/08 1,004 1,010 1,004 1,010 4,700
2018/08/07 1,009 1,009 994 1,008 5,400
2018/08/06 1,002 1,005 998 1,001 4,500
2018/08/03 1,015 1,016 997 1,005 6,300
2018/08/02 1,024 1,030 1,015 1,015 6,800
2018/08/01 1,037 1,037 1,023 1,023 7,800
2018/07/31 1,056 1,056 1,030 1,044 5,600
2018/07/30 1,058 1,058 1,041 1,053 4,100
2018/07/27 1,034 1,053 1,034 1,045 2,900
2018/07/26 1,060 1,060 1,039 1,044 14,300
2018/07/25 1,030 1,038 1,025 1,038 5,300
2018/07/24 1,035 1,036 1,020 1,020 3,900
2018/07/23 1,029 1,035 1,019 1,020 5,800
2018/07/20 1,046 1,046 1,024 1,029 13,100
2018/07/19 1,033 1,040 1,028 1,040 8,900
2018/07/18 1,030 1,031 1,019 1,023 2,900
2018/07/17 1,007 1,017 1,006 1,014 4,600
2018/07/13 996 1,003 996 1,002 2,000
2018/07/12 994 998 991 994 2,800
2018/07/11 1,005 1,005 990 993 6,400
2018/07/10 1,011 1,030 993 993 10,900
2018/07/09 996 1,014 996 1,005 3,100
2018/07/06 982 997 982 993 6,000
2018/07/05 1,016 1,016 985 988 11,000
2018/07/04 1,025 1,031 1,021 1,026 5,600
2018/07/03 1,062 1,062 1,032 1,034 7,700
2018/07/02 1,037 1,048 1,021 1,021 4,600
2018/06/29 1,051 1,058 1,024 1,032 6,500
2018/06/28 1,038 1,058 1,032 1,051 5,500
2018/06/27 1,038 1,038 1,028 1,032 2,500
2018/06/26 1,055 1,055 1,016 1,026 7,100
2018/06/25 1,039 1,040 1,017 1,019 2,700
2018/06/22 1,042 1,042 1,032 1,038 3,600
2018/06/21 1,038 1,041 1,031 1,036 4,100
2018/06/20 1,032 1,040 1,020 1,040 7,800
2018/06/19 1,057 1,057 1,032 1,039 4,700
2018/06/18 1,062 1,062 1,031 1,038 8,200
2018/06/15 1,055 1,062 1,052 1,061 3,400
2018/06/14 1,050 1,061 1,050 1,057 6,100
2018/06/13 1,048 1,061 1,048 1,058 5,000
2018/06/12 1,047 1,055 1,047 1,055 2,400
2018/06/11 1,051 1,055 1,048 1,055 5,800
2018/06/08 1,031 1,045 1,031 1,044 10,000
2018/06/07 1,033 1,042 1,033 1,042 4,000
2018/06/06 1,031 1,037 1,027 1,031 5,000
2018/06/05 1,042 1,042 1,032 1,040 2,700
2018/06/04 1,034 1,042 1,034 1,042 4,900
2018/06/01 1,021 1,039 1,017 1,034 5,700
2018/05/31 1,041 1,042 1,026 1,026 5,800
2018/05/30 1,019 1,038 1,019 1,036 6,400
2018/05/29 1,025 1,035 1,020 1,028 5,700
2018/05/28 1,019 1,031 1,019 1,028 3,500
2018/05/25 1,033 1,033 1,022 1,022 3,900
2018/05/24 1,035 1,035 1,020 1,027 4,700
2018/05/23 1,028 1,032 1,026 1,032 5,500
2018/05/22 1,033 1,033 1,021 1,028 4,000
2018/05/21 1,030 1,032 1,026 1,031 5,900
2018/05/18 1,029 1,030 1,022 1,029 4,400
2018/05/17 1,019 1,022 1,013 1,022 8,400
2018/05/16 1,018 1,020 1,011 1,012 9,300
2018/05/15 1,047 1,047 1,003 1,018 28,000
2018/05/14 1,041 1,078 1,033 1,038 21,900
2018/05/11 1,035 1,039 1,027 1,037 7,500
2018/05/10 1,041 1,041 1,032 1,039 2,900
2018/05/09 1,036 1,041 1,023 1,033 5,700
2018/05/08 1,036 1,037 1,024 1,032 8,500
2018/05/07 1,031 1,036 1,022 1,036 8,600
2018/05/02 1,038 1,038 1,025 1,031 12,300
2018/05/01 1,050 1,050 1,030 1,037 10,600
2018/04/27 1,065 1,065 1,042 1,056 8,600
2018/04/26 1,073 1,073 1,054 1,062 10,800
2018/04/25 1,065 1,069 1,060 1,069 4,800
2018/04/24 1,055 1,072 1,055 1,065 5,400
2018/04/23 1,056 1,058 1,053 1,055 3,100
2018/04/20 1,069 1,070 1,039 1,052 8,700
2018/04/19 1,052 1,066 1,048 1,066 8,400
2018/04/18 1,040 1,051 1,038 1,049 4,300
2018/04/17 1,055 1,055 1,043 1,047 2,200
2018/04/16 1,067 1,067 1,031 1,049 6,400
2018/04/13 1,049 1,061 1,047 1,061 4,600
2018/04/12 1,056 1,056 1,047 1,049 3,400
2018/04/11 1,061 1,061 1,041 1,048 8,500
2018/04/10 1,063 1,065 1,059 1,061 2,900
2018/04/09 1,053 1,066 1,046 1,065 5,400
2018/04/06 1,073 1,073 1,059 1,059 5,000
2018/04/05 1,078 1,082 1,065 1,073 7,100
2018/04/04 1,058 1,083 1,058 1,079 5,200
2018/04/03 1,061 1,083 1,050 1,057 6,800
2018/04/02 1,065 1,075 1,065 1,072 5,400
2018/03/30 1,064 1,069 1,055 1,064 6,600
2018/03/29 1,054 1,078 1,050 1,064 6,600
2018/03/28 1,063 1,063 1,039 1,054 7,500
2018/03/27 1,037 1,075 1,037 1,074 12,400
2018/03/26 1,041 1,041 1,021 1,037 15,200
2018/03/23 1,033 1,037 1,033 1,033 50,700
2018/03/22 1,034 1,047 1,030 1,047 9,900
2018/03/20 1,026 1,045 1,026 1,040 27,900
2018/03/19 1,021 1,026 1,020 1,024 13,600
2018/03/16 1,025 1,030 1,018 1,020 12,000
2018/03/15 1,034 1,034 1,022 1,026 17,100
2018/03/14 1,028 1,042 1,028 1,034 12,800
2018/03/13 1,029 1,047 1,025 1,044 11,800
2018/03/12 1,033 1,042 1,031 1,040 5,200
2018/03/09 1,037 1,044 1,022 1,030 10,200
2018/03/08 1,034 1,038 1,019 1,026 5,000
2018/03/07 1,042 1,048 1,031 1,034 8,400
2018/03/06 1,028 1,054 1,028 1,052 6,600
2018/03/05 1,042 1,042 1,018 1,021 9,200
2018/03/02 1,025 1,054 1,019 1,049 14,300
2018/03/01 1,084 1,084 1,049 1,055 9,500
2018/02/28 1,075 1,100 1,066 1,084 15,300
2018/02/27 1,088 1,095 1,070 1,076 10,400
2018/02/26 1,100 1,100 1,077 1,087 10,900
2018/02/23 1,040 1,075 1,040 1,075 7,000
2018/02/22 1,043 1,043 1,020 1,033 8,300
2018/02/21 1,042 1,046 1,037 1,040 7,800
2018/02/20 1,041 1,047 1,031 1,046 13,700
2018/02/19 1,020 1,040 1,015 1,040 9,300
2018/02/16 1,008 1,017 1,001 1,005 10,200
2018/02/15 1,010 1,010 990 993 10,900
2018/02/14 995 1,006 980 999 26,800
2018/02/13 1,064 1,072 980 990 40,900
2018/02/09 1,053 1,057 1,034 1,044 17,200
2018/02/08 1,056 1,078 1,056 1,071 13,300
2018/02/07 1,065 1,095 1,055 1,056 26,200
2018/02/06 1,078 1,090 1,022 1,043 38,400
2018/02/05 1,132 1,138 1,112 1,114 26,700
2018/02/02 1,155 1,155 1,145 1,148 6,700
2018/02/01 1,146 1,157 1,142 1,155 38,100
2018/01/31 1,142 1,155 1,138 1,138 20,300
2018/01/30 1,177 1,177 1,151 1,154 16,200
2018/01/29 1,181 1,191 1,176 1,181 9,200
2018/01/26 1,189 1,189 1,175 1,177 14,000
2018/01/25 1,183 1,185 1,170 1,176 12,700
2018/01/24 1,189 1,196 1,179 1,188 21,400
2018/01/23 1,167 1,185 1,162 1,180 24,600
2018/01/22 1,153 1,158 1,149 1,158 10,600
2018/01/19 1,149 1,154 1,140 1,153 12,000
2018/01/18 1,164 1,168 1,148 1,152 17,000
2018/01/17 1,168 1,175 1,155 1,159 15,200
2018/01/16 1,153 1,175 1,149 1,170 20,700
2018/01/15 1,150 1,165 1,144 1,153 10,000
2018/01/12 1,151 1,158 1,144 1,148 20,700
2018/01/11 1,140 1,163 1,136 1,157 18,000
2018/01/10 1,143 1,149 1,135 1,141 17,700
2018/01/09 1,150 1,150 1,140 1,145 9,100
2018/01/05 1,140 1,144 1,136 1,141 15,600
2018/01/04 1,147 1,147 1,127 1,140 8,800

このページの先頭へ