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 |
---|---|---|---|---|---|
2021/12/30 | 724 | 726 | 722 | 722 | 800 |
2021/12/29 | 708 | 723 | 708 | 723 | 6,700 |
2021/12/28 | 708 | 708 | 703 | 708 | 7,000 |
2021/12/27 | 706 | 708 | 704 | 708 | 9,100 |
2021/12/24 | 710 | 710 | 705 | 706 | 8,200 |
2021/12/23 | 704 | 708 | 704 | 708 | 3,400 |
2021/12/22 | 703 | 705 | 701 | 703 | 2,500 |
2021/12/21 | 707 | 707 | 695 | 699 | 10,100 |
2021/12/20 | 708 | 708 | 693 | 693 | 9,500 |
2021/12/17 | 701 | 708 | 697 | 700 | 11,500 |
2021/12/16 | 700 | 708 | 700 | 705 | 7,700 |
2021/12/15 | 704 | 709 | 703 | 706 | 2,200 |
2021/12/14 | 717 | 717 | 705 | 705 | 19,500 |
2021/12/13 | 700 | 700 | 694 | 695 | 8,700 |
2021/12/10 | 710 | 710 | 704 | 708 | 5,300 |
2021/12/09 | 713 | 713 | 705 | 707 | 4,400 |
2021/12/08 | 705 | 710 | 705 | 710 | 3,600 |
2021/12/07 | 693 | 707 | 693 | 707 | 7,900 |
2021/12/06 | 704 | 704 | 690 | 690 | 5,600 |
2021/12/03 | 695 | 700 | 686 | 694 | 11,200 |
2021/12/02 | 693 | 700 | 683 | 695 | 9,000 |
2021/12/01 | 714 | 714 | 693 | 693 | 42,500 |
2021/11/30 | 705 | 713 | 685 | 685 | 12,100 |
2021/11/29 | 721 | 721 | 707 | 707 | 7,700 |
2021/11/26 | 744 | 744 | 727 | 727 | 8,800 |
2021/11/25 | 735 | 744 | 733 | 744 | 6,900 |
2021/11/24 | 743 | 746 | 735 | 735 | 2,500 |
2021/11/22 | 733 | 744 | 733 | 739 | 7,300 |
2021/11/19 | 734 | 738 | 727 | 738 | 5,400 |
2021/11/18 | 722 | 733 | 722 | 731 | 23,000 |
2021/11/17 | 754 | 754 | 748 | 748 | 2,300 |
2021/11/16 | 751 | 753 | 750 | 750 | 4,200 |
2021/11/15 | 758 | 760 | 751 | 752 | 4,200 |
2021/11/12 | 768 | 768 | 754 | 759 | 4,200 |
2021/11/11 | 753 | 775 | 752 | 753 | 7,200 |
2021/11/10 | 751 | 761 | 742 | 753 | 3,600 |
2021/11/09 | 763 | 763 | 746 | 746 | 6,500 |
2021/11/08 | 773 | 780 | 762 | 762 | 4,500 |
2021/11/05 | 784 | 784 | 767 | 772 | 6,900 |
2021/11/04 | 794 | 804 | 782 | 795 | 43,900 |
2021/11/02 | 764 | 766 | 751 | 754 | 2,800 |
2021/11/01 | 773 | 773 | 765 | 769 | 3,500 |
2021/10/29 | 747 | 758 | 747 | 758 | 1,200 |
2021/10/28 | 752 | 754 | 740 | 740 | 5,700 |
2021/10/27 | 764 | 764 | 756 | 756 | 3,500 |
2021/10/26 | 765 | 769 | 760 | 760 | 10,800 |
2021/10/25 | 749 | 755 | 749 | 755 | 5,200 |
2021/10/22 | 749 | 757 | 746 | 749 | 3,800 |
2021/10/21 | 754 | 755 | 746 | 746 | 2,300 |
2021/10/20 | 765 | 766 | 754 | 754 | 6,400 |
2021/10/19 | 756 | 762 | 754 | 762 | 4,600 |
2021/10/18 | 746 | 755 | 746 | 754 | 4,200 |
2021/10/15 | 736 | 750 | 736 | 750 | 5,200 |
2021/10/14 | 734 | 736 | 732 | 733 | 2,700 |
2021/10/13 | 738 | 738 | 732 | 734 | 7,200 |
2021/10/12 | 743 | 744 | 738 | 738 | 3,200 |
2021/10/11 | 731 | 743 | 728 | 743 | 5,000 |
2021/10/08 | 728 | 737 | 728 | 729 | 6,700 |
2021/10/07 | 732 | 732 | 725 | 726 | 4,300 |
2021/10/06 | 737 | 741 | 730 | 730 | 6,300 |
2021/10/05 | 753 | 753 | 734 | 734 | 5,100 |
2021/10/04 | 753 | 762 | 751 | 751 | 4,000 |
2021/10/01 | 770 | 775 | 750 | 750 | 13,800 |
2021/09/30 | 770 | 801 | 768 | 785 | 14,200 |
2021/09/29 | 788 | 802 | 780 | 780 | 7,300 |
2021/09/28 | 815 | 815 | 790 | 799 | 11,300 |
2021/09/27 | 802 | 808 | 799 | 808 | 4,700 |
2021/09/24 | 808 | 808 | 791 | 808 | 11,400 |
2021/09/22 | 798 | 798 | 784 | 795 | 5,300 |
2021/09/21 | 800 | 800 | 772 | 782 | 13,100 |
2021/09/17 | 779 | 800 | 755 | 800 | 10,500 |
2021/09/16 | 789 | 789 | 756 | 779 | 9,400 |
2021/09/15 | 783 | 790 | 779 | 789 | 6,300 |
2021/09/14 | 777 | 794 | 775 | 794 | 11,000 |
2021/09/13 | 769 | 777 | 767 | 777 | 8,900 |
2021/09/10 | 759 | 770 | 759 | 770 | 15,100 |
2021/09/09 | 764 | 764 | 759 | 760 | 4,500 |
2021/09/08 | 753 | 764 | 749 | 764 | 9,100 |
2021/09/07 | 750 | 753 | 746 | 753 | 8,700 |
2021/09/06 | 751 | 752 | 744 | 751 | 5,200 |
2021/09/03 | 743 | 751 | 742 | 751 | 7,600 |
2021/09/02 | 744 | 748 | 744 | 745 | 2,600 |
2021/09/01 | 746 | 747 | 745 | 747 | 2,900 |
2021/08/31 | 741 | 745 | 738 | 742 | 3,700 |
2021/08/30 | 738 | 744 | 738 | 740 | 1,400 |
2021/08/27 | 744 | 744 | 734 | 738 | 5,700 |
2021/08/26 | 751 | 751 | 746 | 746 | 10,000 |
2021/08/25 | 745 | 748 | 743 | 748 | 4,200 |
2021/08/24 | 738 | 745 | 737 | 745 | 5,700 |
2021/08/23 | 721 | 737 | 717 | 737 | 8,200 |
2021/08/20 | 733 | 733 | 721 | 721 | 10,000 |
2021/08/19 | 737 | 741 | 736 | 737 | 3,100 |
2021/08/18 | 735 | 742 | 733 | 741 | 3,500 |
2021/08/17 | 743 | 743 | 733 | 733 | 6,600 |
2021/08/16 | 749 | 753 | 743 | 743 | 5,200 |
2021/08/13 | 750 | 754 | 742 | 747 | 15,900 |
2021/08/12 | 767 | 770 | 743 | 743 | 39,400 |
2021/08/11 | 720 | 727 | 720 | 727 | 8,200 |
2021/08/10 | 720 | 720 | 718 | 720 | 3,600 |
2021/08/06 | 724 | 724 | 720 | 720 | 500 |
2021/08/05 | 720 | 720 | 720 | 720 | 800 |
2021/08/04 | 726 | 730 | 720 | 720 | 4,500 |
2021/08/03 | 731 | 732 | 726 | 726 | 3,200 |
2021/08/02 | 718 | 731 | 718 | 731 | 5,400 |
2021/07/30 | 721 | 721 | 714 | 714 | 1,600 |
2021/07/29 | 713 | 721 | 713 | 719 | 5,300 |
2021/07/28 | 721 | 724 | 712 | 712 | 10,300 |
2021/07/27 | 743 | 744 | 720 | 723 | 38,900 |
2021/07/26 | 775 | 775 | 740 | 742 | 20,500 |
2021/07/21 | 746 | 753 | 744 | 745 | 10,400 |
2021/07/20 | 747 | 750 | 743 | 743 | 22,100 |
2021/07/19 | 757 | 765 | 756 | 762 | 8,700 |
2021/07/16 | 758 | 759 | 753 | 753 | 8,300 |
2021/07/15 | 751 | 760 | 751 | 753 | 39,400 |
2021/07/14 | 760 | 760 | 751 | 751 | 3,100 |
2021/07/13 | 754 | 760 | 753 | 760 | 6,000 |
2021/07/12 | 757 | 757 | 749 | 754 | 2,700 |
2021/07/09 | 743 | 755 | 743 | 744 | 7,100 |
2021/07/08 | 766 | 766 | 743 | 743 | 5,400 |
2021/07/07 | 766 | 766 | 751 | 751 | 7,200 |
2021/07/06 | 766 | 766 | 766 | 766 | 400 |
2021/07/05 | 783 | 783 | 766 | 766 | 5,200 |
2021/07/02 | 784 | 784 | 780 | 783 | 6,700 |
2021/07/01 | 773 | 775 | 773 | 774 | 2,500 |
2021/06/30 | 769 | 773 | 767 | 768 | 2,400 |
2021/06/29 | 765 | 769 | 765 | 769 | 3,000 |
2021/06/28 | 765 | 768 | 763 | 768 | 3,400 |
2021/06/25 | 771 | 771 | 768 | 768 | 6,300 |
2021/06/24 | 760 | 766 | 758 | 766 | 5,800 |
2021/06/23 | 760 | 762 | 759 | 759 | 1,900 |
2021/06/22 | 760 | 760 | 755 | 760 | 3,900 |
2021/06/21 | 766 | 766 | 750 | 750 | 9,100 |
2021/06/18 | 764 | 770 | 762 | 763 | 4,800 |
2021/06/17 | 763 | 768 | 763 | 765 | 2,200 |
2021/06/16 | 763 | 768 | 762 | 762 | 4,500 |
2021/06/15 | 765 | 766 | 761 | 764 | 5,900 |
2021/06/14 | 773 | 774 | 766 | 766 | 2,700 |
2021/06/11 | 771 | 776 | 770 | 770 | 8,700 |
2021/06/10 | 778 | 779 | 775 | 775 | 3,600 |
2021/06/09 | 778 | 782 | 778 | 779 | 3,200 |
2021/06/08 | 777 | 781 | 777 | 781 | 1,400 |
2021/06/07 | 786 | 786 | 778 | 778 | 4,500 |
2021/06/04 | 789 | 789 | 783 | 786 | 2,600 |
2021/06/03 | 787 | 789 | 784 | 789 | 1,600 |
2021/06/02 | 787 | 787 | 784 | 787 | 2,500 |
2021/06/01 | 795 | 795 | 786 | 790 | 1,800 |
2021/05/31 | 797 | 797 | 785 | 785 | 5,500 |
2021/05/28 | 801 | 801 | 789 | 800 | 3,800 |
2021/05/27 | 812 | 812 | 797 | 799 | 2,800 |
2021/05/26 | 813 | 818 | 809 | 814 | 6,800 |
2021/05/25 | 791 | 812 | 787 | 812 | 7,900 |
2021/05/24 | 807 | 807 | 797 | 806 | 2,600 |
2021/05/21 | 805 | 805 | 786 | 793 | 2,000 |
2021/05/20 | 805 | 811 | 802 | 805 | 4,900 |
2021/05/19 | 803 | 804 | 797 | 798 | 3,600 |
2021/05/18 | 805 | 805 | 789 | 803 | 7,800 |
2021/05/17 | 828 | 850 | 772 | 784 | 34,000 |
2021/05/14 | 765 | 776 | 765 | 769 | 4,800 |
2021/05/13 | 762 | 793 | 762 | 763 | 5,400 |
2021/05/12 | 793 | 793 | 762 | 762 | 6,500 |
2021/05/11 | 802 | 806 | 794 | 795 | 7,600 |
2021/05/10 | 777 | 821 | 772 | 814 | 34,700 |
2021/05/07 | 768 | 774 | 768 | 768 | 1,900 |
2021/05/06 | 765 | 771 | 762 | 762 | 3,900 |
2021/04/30 | 774 | 774 | 765 | 765 | 7,000 |
2021/04/28 | 783 | 783 | 775 | 775 | 3,500 |
2021/04/27 | 784 | 791 | 784 | 784 | 2,200 |
2021/04/26 | 819 | 819 | 783 | 783 | 7,900 |
2021/04/23 | 793 | 793 | 789 | 789 | 3,500 |
2021/04/22 | 785 | 791 | 785 | 785 | 2,400 |
2021/04/21 | 782 | 782 | 777 | 777 | 2,800 |
2021/04/20 | 793 | 793 | 788 | 788 | 5,100 |
2021/04/19 | 792 | 798 | 792 | 798 | 3,000 |
2021/04/16 | 787 | 795 | 786 | 791 | 3,900 |
2021/04/15 | 786 | 791 | 785 | 787 | 1,800 |
2021/04/14 | 785 | 786 | 784 | 786 | 1,000 |
2021/04/13 | 786 | 790 | 781 | 786 | 2,300 |
2021/04/12 | 781 | 784 | 781 | 783 | 1,300 |
2021/04/09 | 779 | 787 | 779 | 783 | 3,700 |
2021/04/08 | 799 | 800 | 777 | 777 | 10,400 |
2021/04/07 | 805 | 810 | 794 | 801 | 9,700 |
2021/04/06 | 825 | 825 | 805 | 805 | 4,900 |
2021/04/05 | 826 | 826 | 817 | 825 | 4,700 |
2021/04/02 | 829 | 829 | 828 | 828 | 400 |
2021/04/01 | 848 | 848 | 830 | 830 | 3,100 |
2021/03/31 | 847 | 853 | 831 | 831 | 4,300 |
2021/03/30 | 855 | 856 | 847 | 847 | 6,900 |
2021/03/29 | 863 | 875 | 845 | 875 | 11,300 |
2021/03/26 | 874 | 874 | 848 | 855 | 10,400 |
2021/03/25 | 865 | 866 | 860 | 866 | 4,800 |
2021/03/24 | 851 | 858 | 848 | 848 | 3,300 |
2021/03/23 | 861 | 861 | 852 | 853 | 4,400 |
2021/03/22 | 866 | 867 | 833 | 859 | 20,900 |
2021/03/19 | 848 | 880 | 848 | 880 | 6,700 |
2021/03/18 | 861 | 861 | 840 | 852 | 8,300 |
2021/03/17 | 857 | 861 | 853 | 861 | 5,300 |
2021/03/16 | 850 | 855 | 840 | 855 | 5,100 |
2021/03/15 | 830 | 850 | 828 | 846 | 8,900 |
2021/03/12 | 849 | 849 | 834 | 840 | 8,900 |
2021/03/11 | 855 | 857 | 835 | 857 | 7,200 |
2021/03/10 | 847 | 855 | 832 | 855 | 13,800 |
2021/03/09 | 820 | 850 | 817 | 850 | 7,300 |
2021/03/08 | 819 | 820 | 803 | 820 | 6,700 |
2021/03/05 | 807 | 819 | 799 | 819 | 7,000 |
2021/03/04 | 814 | 814 | 807 | 813 | 2,100 |
2021/03/03 | 803 | 816 | 803 | 815 | 1,900 |
2021/03/02 | 816 | 816 | 801 | 813 | 4,400 |
2021/03/01 | 806 | 822 | 806 | 816 | 3,800 |
2021/02/26 | 819 | 819 | 806 | 806 | 9,100 |
2021/02/25 | 808 | 817 | 806 | 810 | 12,000 |
2021/02/24 | 805 | 807 | 805 | 807 | 3,600 |
2021/02/22 | 801 | 803 | 799 | 801 | 4,900 |
2021/02/19 | 791 | 797 | 789 | 797 | 3,400 |
2021/02/18 | 799 | 801 | 792 | 792 | 6,200 |
2021/02/17 | 791 | 801 | 791 | 797 | 5,200 |
2021/02/16 | 794 | 794 | 788 | 793 | 3,400 |
2021/02/15 | 784 | 792 | 784 | 792 | 3,700 |
2021/02/12 | 788 | 794 | 783 | 783 | 4,600 |
2021/02/10 | 786 | 794 | 786 | 788 | 1,900 |
2021/02/09 | 791 | 792 | 784 | 792 | 2,100 |
2021/02/08 | 787 | 792 | 786 | 792 | 6,900 |
2021/02/05 | 780 | 788 | 780 | 788 | 2,300 |
2021/02/04 | 788 | 789 | 783 | 786 | 2,400 |
2021/02/03 | 788 | 788 | 786 | 787 | 2,400 |
2021/02/02 | 780 | 787 | 780 | 787 | 1,400 |
2021/02/01 | 791 | 791 | 781 | 782 | 2,300 |
2021/01/29 | 790 | 790 | 782 | 783 | 1,300 |
2021/01/28 | 779 | 793 | 778 | 791 | 7,600 |
2021/01/27 | 784 | 785 | 778 | 783 | 3,800 |
2021/01/26 | 795 | 795 | 785 | 788 | 7,000 |
2021/01/25 | 776 | 785 | 776 | 785 | 2,700 |
2021/01/22 | 785 | 785 | 774 | 774 | 3,400 |
2021/01/21 | 779 | 786 | 779 | 784 | 2,000 |
2021/01/20 | 780 | 783 | 776 | 780 | 4,500 |
2021/01/19 | 786 | 786 | 777 | 783 | 3,700 |
2021/01/18 | 781 | 783 | 780 | 780 | 2,600 |
2021/01/15 | 774 | 783 | 773 | 774 | 28,800 |
2021/01/14 | 814 | 819 | 809 | 819 | 2,200 |
2021/01/13 | 812 | 813 | 805 | 813 | 2,900 |
2021/01/12 | 818 | 818 | 810 | 817 | 1,600 |
2021/01/08 | 835 | 835 | 781 | 818 | 13,700 |
2021/01/07 | 832 | 835 | 830 | 835 | 2,700 |
2021/01/06 | 823 | 825 | 811 | 819 | 1,900 |
2021/01/05 | 815 | 819 | 813 | 813 | 1,200 |
2021/01/04 | 827 | 827 | 809 | 809 | 2,700 |