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 |
---|---|---|---|---|---|
2020/12/30 | 822 | 822 | 814 | 818 | 1,700 |
2020/12/29 | 841 | 843 | 814 | 827 | 9,500 |
2020/12/28 | 870 | 870 | 843 | 849 | 5,300 |
2020/12/25 | 883 | 883 | 871 | 879 | 6,100 |
2020/12/24 | 875 | 882 | 863 | 882 | 5,400 |
2020/12/23 | 864 | 876 | 864 | 876 | 800 |
2020/12/22 | 888 | 888 | 861 | 872 | 2,400 |
2020/12/21 | 880 | 880 | 870 | 876 | 5,500 |
2020/12/18 | 846 | 881 | 846 | 881 | 8,200 |
2020/12/17 | 860 | 860 | 846 | 860 | 4,200 |
2020/12/16 | 868 | 880 | 868 | 872 | 3,400 |
2020/12/15 | 867 | 884 | 860 | 880 | 10,300 |
2020/12/14 | 884 | 896 | 871 | 873 | 12,800 |
2020/12/11 | 830 | 857 | 820 | 854 | 7,800 |
2020/12/10 | 812 | 827 | 812 | 825 | 4,400 |
2020/12/09 | 847 | 847 | 820 | 827 | 2,800 |
2020/12/08 | 852 | 852 | 840 | 840 | 1,300 |
2020/12/07 | 866 | 866 | 842 | 851 | 4,300 |
2020/12/04 | 867 | 868 | 863 | 863 | 1,200 |
2020/12/03 | 860 | 867 | 844 | 867 | 3,300 |
2020/12/02 | 842 | 867 | 833 | 862 | 7,000 |
2020/12/01 | 870 | 870 | 829 | 829 | 5,600 |
2020/11/30 | 877 | 877 | 862 | 871 | 2,900 |
2020/11/27 | 850 | 878 | 827 | 878 | 12,700 |
2020/11/26 | 850 | 850 | 827 | 850 | 15,600 |
2020/11/25 | 840 | 840 | 838 | 840 | 4,000 |
2020/11/24 | 840 | 840 | 828 | 833 | 6,000 |
2020/11/20 | 838 | 838 | 826 | 838 | 10,400 |
2020/11/19 | 835 | 840 | 825 | 840 | 5,000 |
2020/11/18 | 818 | 820 | 790 | 820 | 2,900 |
2020/11/17 | 816 | 820 | 813 | 820 | 5,600 |
2020/11/16 | 814 | 820 | 810 | 820 | 7,600 |
2020/11/13 | 810 | 820 | 808 | 808 | 11,600 |
2020/11/12 | 820 | 850 | 820 | 850 | 7,400 |
2020/11/11 | 809 | 850 | 803 | 850 | 14,600 |
2020/11/10 | 821 | 827 | 772 | 773 | 4,900 |
2020/11/09 | 769 | 791 | 769 | 791 | 3,400 |
2020/11/06 | 774 | 784 | 766 | 773 | 3,900 |
2020/11/05 | 767 | 771 | 756 | 770 | 1,900 |
2020/11/04 | 756 | 767 | 751 | 767 | 3,800 |
2020/11/02 | 768 | 768 | 754 | 760 | 2,800 |
2020/10/30 | 799 | 799 | 774 | 774 | 2,600 |
2020/10/29 | 808 | 808 | 795 | 802 | 1,300 |
2020/10/28 | 809 | 813 | 798 | 808 | 2,100 |
2020/10/27 | 816 | 816 | 800 | 806 | 3,000 |
2020/10/26 | 820 | 824 | 814 | 814 | 6,300 |
2020/10/23 | 825 | 831 | 815 | 823 | 3,500 |
2020/10/22 | 817 | 831 | 817 | 825 | 4,300 |
2020/10/21 | 812 | 815 | 801 | 815 | 2,800 |
2020/10/20 | 816 | 816 | 797 | 797 | 4,100 |
2020/10/19 | 812 | 826 | 801 | 816 | 7,900 |
2020/10/16 | 790 | 809 | 790 | 801 | 1,400 |
2020/10/15 | 787 | 790 | 786 | 786 | 1,500 |
2020/10/14 | 801 | 802 | 794 | 794 | 2,900 |
2020/10/13 | 815 | 819 | 800 | 800 | 31,000 |
2020/10/12 | 836 | 853 | 830 | 830 | 4,600 |
2020/10/09 | 838 | 855 | 838 | 851 | 2,100 |
2020/10/08 | 826 | 833 | 817 | 833 | 5,400 |
2020/10/07 | 851 | 861 | 842 | 848 | 3,200 |
2020/10/06 | 862 | 866 | 861 | 866 | 1,700 |
2020/10/05 | 865 | 871 | 849 | 871 | 7,900 |
2020/10/02 | 865 | 870 | 860 | 865 | 5,000 |
2020/09/30 | 875 | 876 | 858 | 876 | 6,200 |
2020/09/29 | 865 | 880 | 848 | 871 | 8,400 |
2020/09/28 | 834 | 877 | 819 | 877 | 16,200 |
2020/09/25 | 839 | 839 | 819 | 834 | 11,000 |
2020/09/24 | 817 | 836 | 810 | 836 | 8,100 |
2020/09/23 | 814 | 816 | 806 | 816 | 8,500 |
2020/09/18 | 816 | 816 | 807 | 816 | 6,800 |
2020/09/17 | 810 | 818 | 796 | 816 | 5,700 |
2020/09/16 | 795 | 810 | 794 | 810 | 3,700 |
2020/09/15 | 799 | 810 | 799 | 810 | 2,400 |
2020/09/14 | 803 | 814 | 781 | 814 | 3,500 |
2020/09/11 | 800 | 800 | 796 | 796 | 8,200 |
2020/09/10 | 797 | 799 | 792 | 799 | 4,300 |
2020/09/09 | 770 | 792 | 770 | 786 | 7,900 |
2020/09/08 | 795 | 800 | 773 | 800 | 4,000 |
2020/09/07 | 786 | 793 | 780 | 780 | 4,900 |
2020/09/04 | 789 | 789 | 775 | 778 | 1,700 |
2020/09/03 | 793 | 794 | 775 | 790 | 3,100 |
2020/09/02 | 787 | 788 | 767 | 778 | 2,000 |
2020/09/01 | 760 | 780 | 760 | 765 | 4,300 |
2020/08/31 | 779 | 791 | 773 | 773 | 3,100 |
2020/08/28 | 795 | 795 | 779 | 779 | 2,300 |
2020/08/27 | 797 | 797 | 782 | 795 | 3,600 |
2020/08/26 | 801 | 801 | 788 | 790 | 7,000 |
2020/08/25 | 746 | 771 | 746 | 771 | 4,300 |
2020/08/24 | 744 | 744 | 738 | 740 | 1,900 |
2020/08/21 | 741 | 745 | 738 | 738 | 3,900 |
2020/08/20 | 760 | 761 | 741 | 743 | 7,400 |
2020/08/19 | 776 | 776 | 760 | 770 | 3,900 |
2020/08/18 | 790 | 790 | 780 | 780 | 2,400 |
2020/08/17 | 784 | 789 | 777 | 777 | 1,900 |
2020/08/14 | 773 | 798 | 773 | 785 | 4,200 |
2020/08/13 | 819 | 819 | 766 | 803 | 8,100 |
2020/08/12 | 809 | 812 | 800 | 812 | 7,100 |
2020/08/11 | 786 | 810 | 786 | 810 | 5,200 |
2020/08/07 | 774 | 776 | 751 | 776 | 1,900 |
2020/08/06 | 760 | 765 | 760 | 765 | 1,100 |
2020/08/05 | 728 | 761 | 728 | 758 | 2,200 |
2020/08/04 | 725 | 750 | 725 | 743 | 2,400 |
2020/08/03 | 718 | 730 | 718 | 722 | 2,100 |
2020/07/31 | 751 | 751 | 729 | 729 | 2,600 |
2020/07/30 | 769 | 771 | 765 | 766 | 3,000 |
2020/07/29 | 797 | 797 | 769 | 776 | 3,800 |
2020/07/28 | 784 | 784 | 776 | 782 | 1,400 |
2020/07/27 | 769 | 787 | 766 | 787 | 5,800 |
2020/07/22 | 841 | 841 | 782 | 782 | 17,900 |
2020/07/21 | 795 | 800 | 785 | 800 | 9,000 |
2020/07/20 | 790 | 795 | 770 | 795 | 20,800 |
2020/07/17 | 759 | 778 | 751 | 778 | 10,300 |
2020/07/16 | 740 | 757 | 735 | 757 | 7,800 |
2020/07/15 | 726 | 740 | 726 | 740 | 6,600 |
2020/07/14 | 724 | 724 | 712 | 719 | 3,400 |
2020/07/13 | 707 | 718 | 707 | 718 | 4,900 |
2020/07/10 | 735 | 735 | 707 | 707 | 14,400 |
2020/07/09 | 760 | 770 | 740 | 747 | 14,700 |
2020/07/08 | 751 | 858 | 751 | 757 | 87,900 |
2020/07/07 | 726 | 739 | 725 | 736 | 3,200 |
2020/07/06 | 742 | 743 | 735 | 740 | 1,800 |
2020/07/03 | 732 | 742 | 732 | 737 | 1,600 |
2020/07/02 | 751 | 751 | 732 | 732 | 8,400 |
2020/07/01 | 740 | 742 | 735 | 736 | 6,800 |
2020/06/30 | 752 | 752 | 736 | 740 | 3,100 |
2020/06/29 | 743 | 752 | 742 | 752 | 5,100 |
2020/06/26 | 747 | 747 | 737 | 743 | 7,400 |
2020/06/25 | 732 | 739 | 727 | 736 | 2,500 |
2020/06/24 | 738 | 740 | 732 | 732 | 2,800 |
2020/06/23 | 742 | 742 | 729 | 737 | 3,500 |
2020/06/22 | 738 | 742 | 735 | 738 | 4,800 |
2020/06/19 | 740 | 747 | 735 | 747 | 9,800 |
2020/06/18 | 745 | 746 | 736 | 742 | 4,800 |
2020/06/17 | 739 | 745 | 727 | 738 | 4,100 |
2020/06/16 | 720 | 739 | 718 | 739 | 5,000 |
2020/06/15 | 740 | 744 | 719 | 719 | 3,100 |
2020/06/12 | 730 | 730 | 702 | 712 | 6,900 |
2020/06/11 | 764 | 764 | 731 | 731 | 12,000 |
2020/06/10 | 769 | 769 | 763 | 769 | 2,700 |
2020/06/09 | 770 | 770 | 762 | 768 | 4,300 |
2020/06/08 | 764 | 770 | 764 | 770 | 4,000 |
2020/06/05 | 764 | 764 | 759 | 764 | 3,400 |
2020/06/04 | 767 | 767 | 755 | 764 | 3,200 |
2020/06/03 | 757 | 765 | 757 | 765 | 3,400 |
2020/06/02 | 758 | 766 | 755 | 757 | 5,800 |
2020/06/01 | 766 | 767 | 757 | 757 | 4,800 |
2020/05/29 | 780 | 780 | 772 | 772 | 5,600 |
2020/05/28 | 780 | 782 | 766 | 782 | 6,500 |
2020/05/27 | 780 | 781 | 758 | 769 | 8,400 |
2020/05/26 | 790 | 790 | 772 | 780 | 10,500 |
2020/05/25 | 754 | 782 | 754 | 782 | 3,300 |
2020/05/22 | 771 | 773 | 761 | 761 | 2,600 |
2020/05/21 | 778 | 778 | 765 | 771 | 2,000 |
2020/05/20 | 789 | 789 | 760 | 783 | 8,600 |
2020/05/19 | 771 | 782 | 771 | 782 | 8,900 |
2020/05/18 | 758 | 768 | 758 | 768 | 4,400 |
2020/05/15 | 737 | 760 | 726 | 756 | 5,600 |
2020/05/14 | 749 | 750 | 737 | 737 | 2,100 |
2020/05/13 | 739 | 748 | 729 | 748 | 4,800 |
2020/05/12 | 742 | 742 | 734 | 734 | 1,900 |
2020/05/11 | 729 | 742 | 728 | 742 | 3,100 |
2020/05/08 | 733 | 741 | 724 | 734 | 4,900 |
2020/05/07 | 727 | 727 | 716 | 716 | 1,800 |
2020/05/01 | 749 | 749 | 732 | 733 | 2,700 |
2020/04/30 | 747 | 749 | 739 | 749 | 4,300 |
2020/04/28 | 729 | 739 | 729 | 739 | 2,300 |
2020/04/27 | 735 | 735 | 713 | 733 | 3,100 |
2020/04/24 | 728 | 730 | 719 | 728 | 8,900 |
2020/04/23 | 710 | 713 | 695 | 713 | 5,800 |
2020/04/22 | 717 | 717 | 703 | 705 | 2,900 |
2020/04/21 | 727 | 727 | 708 | 717 | 2,200 |
2020/04/20 | 712 | 727 | 712 | 727 | 10,200 |
2020/04/17 | 699 | 714 | 699 | 712 | 7,700 |
2020/04/16 | 683 | 696 | 673 | 696 | 6,800 |
2020/04/15 | 690 | 690 | 663 | 663 | 6,300 |
2020/04/14 | 693 | 693 | 658 | 691 | 4,900 |
2020/04/13 | 696 | 696 | 690 | 690 | 400 |
2020/04/10 | 683 | 690 | 662 | 690 | 5,300 |
2020/04/09 | 684 | 692 | 658 | 677 | 2,900 |
2020/04/08 | 682 | 686 | 675 | 684 | 6,400 |
2020/04/07 | 641 | 675 | 632 | 675 | 6,100 |
2020/04/06 | 595 | 631 | 592 | 631 | 5,700 |
2020/04/03 | 661 | 661 | 621 | 625 | 4,400 |
2020/04/02 | 738 | 738 | 664 | 664 | 8,900 |
2020/04/01 | 769 | 769 | 708 | 708 | 11,600 |
2020/03/31 | 770 | 770 | 712 | 769 | 7,800 |
2020/03/30 | 748 | 755 | 720 | 755 | 12,200 |
2020/03/27 | 709 | 763 | 709 | 763 | 29,600 |
2020/03/26 | 678 | 717 | 654 | 717 | 19,700 |
2020/03/25 | 664 | 682 | 636 | 682 | 18,500 |
2020/03/24 | 636 | 654 | 624 | 654 | 10,100 |
2020/03/23 | 600 | 622 | 570 | 596 | 16,100 |
2020/03/19 | 594 | 597 | 569 | 570 | 10,200 |
2020/03/18 | 581 | 612 | 572 | 584 | 6,300 |
2020/03/17 | 537 | 578 | 522 | 575 | 5,800 |
2020/03/16 | 561 | 571 | 547 | 547 | 10,400 |
2020/03/13 | 526 | 568 | 494 | 546 | 43,800 |
2020/03/12 | 618 | 623 | 588 | 588 | 12,300 |
2020/03/11 | 628 | 628 | 619 | 619 | 5,000 |
2020/03/10 | 590 | 628 | 581 | 628 | 13,200 |
2020/03/09 | 653 | 659 | 618 | 620 | 16,400 |
2020/03/06 | 672 | 677 | 661 | 661 | 10,400 |
2020/03/05 | 689 | 692 | 689 | 689 | 4,700 |
2020/03/04 | 681 | 694 | 681 | 681 | 5,400 |
2020/03/03 | 705 | 719 | 689 | 689 | 10,100 |
2020/03/02 | 672 | 705 | 665 | 699 | 14,400 |
2020/02/28 | 722 | 752 | 667 | 673 | 16,000 |
2020/02/27 | 770 | 774 | 736 | 736 | 12,200 |
2020/02/26 | 803 | 803 | 763 | 772 | 12,800 |
2020/02/25 | 780 | 804 | 765 | 788 | 9,900 |
2020/02/21 | 804 | 807 | 804 | 806 | 1,900 |
2020/02/20 | 812 | 812 | 799 | 804 | 7,100 |
2020/02/19 | 804 | 812 | 802 | 812 | 5,600 |
2020/02/18 | 805 | 811 | 796 | 801 | 4,800 |
2020/02/17 | 807 | 807 | 803 | 805 | 2,100 |
2020/02/14 | 805 | 817 | 802 | 817 | 4,200 |
2020/02/13 | 801 | 806 | 801 | 805 | 3,300 |
2020/02/12 | 809 | 809 | 801 | 801 | 2,900 |
2020/02/10 | 826 | 826 | 806 | 809 | 3,900 |
2020/02/07 | 817 | 817 | 803 | 811 | 5,900 |
2020/02/06 | 781 | 816 | 781 | 816 | 16,400 |
2020/02/05 | 773 | 780 | 773 | 773 | 7,500 |
2020/02/04 | 768 | 774 | 768 | 772 | 1,900 |
2020/02/03 | 754 | 770 | 754 | 765 | 6,400 |
2020/01/31 | 773 | 787 | 773 | 783 | 2,800 |
2020/01/30 | 793 | 797 | 763 | 779 | 12,900 |
2020/01/29 | 795 | 800 | 786 | 786 | 6,100 |
2020/01/28 | 804 | 804 | 787 | 788 | 12,500 |
2020/01/27 | 813 | 818 | 802 | 806 | 10,200 |
2020/01/24 | 841 | 841 | 825 | 825 | 8,300 |
2020/01/23 | 839 | 839 | 822 | 827 | 7,400 |
2020/01/22 | 860 | 860 | 826 | 847 | 24,400 |
2020/01/21 | 873 | 885 | 841 | 860 | 54,300 |
2020/01/20 | 800 | 831 | 797 | 831 | 27,200 |
2020/01/17 | 794 | 794 | 786 | 790 | 3,900 |
2020/01/16 | 784 | 788 | 781 | 785 | 2,700 |
2020/01/15 | 782 | 787 | 776 | 781 | 7,900 |
2020/01/14 | 785 | 794 | 785 | 790 | 1,700 |
2020/01/10 | 783 | 792 | 782 | 785 | 3,600 |
2020/01/09 | 783 | 795 | 783 | 790 | 2,800 |
2020/01/08 | 788 | 788 | 777 | 777 | 8,300 |
2020/01/07 | 799 | 802 | 791 | 799 | 4,100 |
2020/01/06 | 800 | 802 | 789 | 789 | 6,600 |