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 |
---|---|---|---|---|---|
2022/12/30 | 612 | 617 | 608 | 613 | 10,300 |
2022/12/29 | 604 | 614 | 603 | 612 | 6,600 |
2022/12/28 | 606 | 611 | 604 | 609 | 7,600 |
2022/12/27 | 615 | 618 | 609 | 612 | 6,100 |
2022/12/26 | 608 | 617 | 604 | 612 | 21,200 |
2022/12/23 | 601 | 607 | 601 | 607 | 18,700 |
2022/12/22 | 603 | 606 | 603 | 603 | 8,600 |
2022/12/21 | 606 | 608 | 602 | 602 | 11,700 |
2022/12/20 | 619 | 620 | 606 | 607 | 15,900 |
2022/12/19 | 611 | 618 | 611 | 616 | 11,700 |
2022/12/16 | 621 | 622 | 613 | 613 | 6,800 |
2022/12/15 | 610 | 623 | 610 | 623 | 5,800 |
2022/12/14 | 609 | 615 | 609 | 610 | 24,800 |
2022/12/13 | 617 | 617 | 608 | 610 | 12,900 |
2022/12/12 | 603 | 609 | 602 | 607 | 16,700 |
2022/12/09 | 600 | 611 | 600 | 611 | 12,000 |
2022/12/08 | 614 | 614 | 598 | 604 | 25,100 |
2022/12/07 | 604 | 613 | 604 | 607 | 4,700 |
2022/12/06 | 604 | 614 | 604 | 610 | 9,600 |
2022/12/05 | 623 | 623 | 610 | 610 | 5,900 |
2022/12/02 | 608 | 609 | 602 | 603 | 16,000 |
2022/12/01 | 616 | 617 | 612 | 612 | 12,900 |
2022/11/30 | 616 | 623 | 616 | 619 | 10,100 |
2022/11/29 | 617 | 624 | 616 | 619 | 14,000 |
2022/11/28 | 627 | 627 | 621 | 625 | 4,300 |
2022/11/25 | 628 | 628 | 624 | 628 | 12,900 |
2022/11/24 | 623 | 625 | 619 | 625 | 14,200 |
2022/11/22 | 615 | 622 | 613 | 622 | 21,100 |
2022/11/21 | 610 | 618 | 604 | 615 | 33,100 |
2022/11/18 | 604 | 609 | 604 | 609 | 6,000 |
2022/11/17 | 604 | 608 | 603 | 607 | 10,300 |
2022/11/16 | 605 | 607 | 600 | 604 | 12,400 |
2022/11/15 | 599 | 606 | 598 | 606 | 15,400 |
2022/11/14 | 600 | 603 | 597 | 599 | 16,200 |
2022/11/11 | 613 | 614 | 602 | 605 | 28,600 |
2022/11/10 | 612 | 613 | 608 | 612 | 19,600 |
2022/11/09 | 610 | 613 | 608 | 613 | 14,100 |
2022/11/08 | 604 | 611 | 604 | 610 | 11,500 |
2022/11/07 | 602 | 606 | 598 | 606 | 17,300 |
2022/11/04 | 598 | 606 | 598 | 602 | 6,600 |
2022/11/02 | 604 | 609 | 604 | 607 | 6,800 |
2022/11/01 | 605 | 607 | 600 | 604 | 5,200 |
2022/10/31 | 600 | 609 | 597 | 606 | 31,000 |
2022/10/28 | 587 | 598 | 586 | 596 | 121,800 |
2022/10/27 | 595 | 599 | 589 | 594 | 22,100 |
2022/10/26 | 587 | 597 | 585 | 594 | 34,600 |
2022/10/25 | 580 | 584 | 579 | 583 | 17,400 |
2022/10/24 | 579 | 580 | 575 | 577 | 18,900 |
2022/10/21 | 577 | 586 | 572 | 576 | 22,100 |
2022/10/20 | 577 | 577 | 570 | 574 | 23,100 |
2022/10/19 | 565 | 579 | 565 | 579 | 24,000 |
2022/10/18 | 564 | 569 | 564 | 568 | 15,700 |
2022/10/17 | 569 | 573 | 562 | 564 | 23,900 |
2022/10/14 | 569 | 577 | 567 | 574 | 28,900 |
2022/10/13 | 576 | 577 | 566 | 566 | 29,500 |
2022/10/12 | 581 | 583 | 571 | 579 | 26,300 |
2022/10/11 | 588 | 591 | 581 | 581 | 25,500 |
2022/10/07 | 590 | 598 | 590 | 592 | 15,600 |
2022/10/06 | 595 | 600 | 595 | 600 | 9,900 |
2022/10/05 | 594 | 595 | 591 | 595 | 8,600 |
2022/10/04 | 584 | 597 | 584 | 594 | 20,400 |
2022/10/03 | 587 | 587 | 581 | 582 | 16,300 |
2022/09/30 | 600 | 600 | 589 | 589 | 13,400 |
2022/09/29 | 594 | 606 | 594 | 604 | 21,000 |
2022/09/28 | 593 | 597 | 585 | 597 | 27,100 |
2022/09/27 | 595 | 597 | 590 | 596 | 23,300 |
2022/09/26 | 606 | 606 | 590 | 594 | 37,300 |
2022/09/22 | 601 | 604 | 599 | 601 | 22,100 |
2022/09/21 | 607 | 607 | 601 | 601 | 16,300 |
2022/09/20 | 608 | 609 | 603 | 603 | 28,000 |
2022/09/16 | 610 | 611 | 608 | 608 | 9,000 |
2022/09/15 | 611 | 614 | 610 | 610 | 8,000 |
2022/09/14 | 610 | 611 | 609 | 610 | 27,500 |
2022/09/13 | 615 | 615 | 611 | 612 | 26,900 |
2022/09/12 | 615 | 616 | 613 | 614 | 14,300 |
2022/09/09 | 615 | 617 | 614 | 615 | 43,100 |
2022/09/08 | 614 | 618 | 614 | 615 | 9,400 |
2022/09/07 | 617 | 618 | 613 | 614 | 14,300 |
2022/09/06 | 617 | 620 | 615 | 620 | 20,800 |
2022/09/05 | 618 | 620 | 618 | 618 | 17,900 |
2022/09/02 | 622 | 625 | 620 | 620 | 29,000 |
2022/09/01 | 626 | 628 | 622 | 625 | 44,900 |
2022/08/31 | 631 | 632 | 627 | 628 | 24,900 |
2022/08/30 | 626 | 633 | 626 | 633 | 15,200 |
2022/08/29 | 627 | 628 | 626 | 626 | 20,600 |
2022/08/26 | 635 | 635 | 628 | 631 | 28,900 |
2022/08/25 | 629 | 635 | 629 | 631 | 15,200 |
2022/08/24 | 629 | 632 | 628 | 630 | 14,700 |
2022/08/23 | 628 | 633 | 628 | 629 | 33,000 |
2022/08/22 | 628 | 631 | 628 | 630 | 27,700 |
2022/08/19 | 630 | 631 | 628 | 631 | 22,500 |
2022/08/18 | 632 | 632 | 628 | 628 | 14,000 |
2022/08/17 | 629 | 631 | 627 | 630 | 22,000 |
2022/08/16 | 627 | 630 | 627 | 628 | 4,100 |
2022/08/15 | 629 | 631 | 627 | 628 | 9,900 |
2022/08/12 | 632 | 637 | 629 | 630 | 39,000 |
2022/08/10 | 624 | 639 | 624 | 636 | 36,400 |
2022/08/09 | 623 | 627 | 623 | 624 | 10,200 |
2022/08/08 | 625 | 627 | 623 | 623 | 13,900 |
2022/08/05 | 624 | 627 | 623 | 625 | 17,400 |
2022/08/04 | 628 | 630 | 623 | 623 | 29,300 |
2022/08/03 | 627 | 632 | 626 | 629 | 21,000 |
2022/08/02 | 626 | 630 | 625 | 627 | 16,700 |
2022/08/01 | 631 | 633 | 627 | 629 | 32,600 |
2022/07/29 | 630 | 634 | 630 | 630 | 15,700 |
2022/07/28 | 636 | 638 | 630 | 630 | 30,000 |
2022/07/27 | 631 | 637 | 631 | 635 | 18,500 |
2022/07/26 | 639 | 641 | 633 | 634 | 43,400 |
2022/07/25 | 642 | 648 | 637 | 639 | 53,200 |
2022/07/22 | 632 | 664 | 628 | 652 | 88,600 |
2022/07/21 | 616 | 622 | 613 | 622 | 43,300 |
2022/07/20 | 625 | 627 | 621 | 621 | 52,000 |
2022/07/19 | 612 | 624 | 611 | 624 | 27,600 |
2022/07/15 | 616 | 617 | 611 | 611 | 33,600 |
2022/07/14 | 616 | 620 | 616 | 616 | 22,500 |
2022/07/13 | 616 | 618 | 616 | 616 | 12,200 |
2022/07/12 | 621 | 621 | 616 | 616 | 22,600 |
2022/07/11 | 622 | 626 | 621 | 622 | 16,500 |
2022/07/08 | 625 | 631 | 622 | 622 | 22,000 |
2022/07/07 | 625 | 631 | 625 | 625 | 14,400 |
2022/07/06 | 631 | 631 | 625 | 625 | 15,500 |
2022/07/05 | 633 | 635 | 631 | 631 | 9,000 |
2022/07/04 | 641 | 641 | 631 | 635 | 15,800 |
2022/07/01 | 635 | 635 | 631 | 631 | 17,200 |
2022/06/30 | 641 | 642 | 635 | 635 | 19,800 |
2022/06/29 | 648 | 648 | 640 | 640 | 24,300 |
2022/06/28 | 646 | 649 | 645 | 649 | 8,800 |
2022/06/27 | 650 | 650 | 647 | 648 | 6,900 |
2022/06/24 | 663 | 663 | 648 | 649 | 15,100 |
2022/06/23 | 646 | 650 | 645 | 649 | 6,400 |
2022/06/22 | 655 | 655 | 646 | 646 | 7,300 |
2022/06/21 | 647 | 651 | 647 | 651 | 8,900 |
2022/06/20 | 666 | 666 | 648 | 648 | 14,900 |
2022/06/17 | 660 | 666 | 654 | 658 | 14,700 |
2022/06/16 | 663 | 666 | 660 | 660 | 16,600 |
2022/06/15 | 671 | 674 | 662 | 662 | 16,900 |
2022/06/14 | 674 | 677 | 671 | 671 | 19,200 |
2022/06/13 | 681 | 682 | 676 | 676 | 14,800 |
2022/06/10 | 688 | 688 | 685 | 685 | 16,200 |
2022/06/09 | 690 | 695 | 690 | 694 | 12,900 |
2022/06/08 | 689 | 695 | 689 | 692 | 11,000 |
2022/06/07 | 688 | 690 | 685 | 688 | 9,500 |
2022/06/06 | 685 | 690 | 685 | 689 | 7,600 |
2022/06/03 | 689 | 690 | 686 | 686 | 12,000 |
2022/06/02 | 690 | 691 | 688 | 689 | 11,000 |
2022/06/01 | 687 | 692 | 687 | 692 | 6,700 |
2022/05/31 | 696 | 696 | 685 | 687 | 19,300 |
2022/05/30 | 700 | 710 | 696 | 698 | 29,800 |
2022/05/27 | 698 | 700 | 696 | 700 | 7,500 |
2022/05/26 | 715 | 715 | 698 | 698 | 13,400 |
2022/05/25 | 703 | 708 | 703 | 708 | 4,200 |
2022/05/24 | 709 | 709 | 696 | 703 | 5,300 |
2022/05/23 | 714 | 714 | 700 | 713 | 6,200 |
2022/05/20 | 706 | 709 | 702 | 708 | 8,200 |
2022/05/19 | 698 | 706 | 695 | 706 | 4,200 |
2022/05/18 | 705 | 711 | 698 | 704 | 7,100 |
2022/05/17 | 716 | 716 | 703 | 703 | 6,200 |
2022/05/16 | 724 | 748 | 700 | 705 | 14,200 |
2022/05/13 | 700 | 720 | 700 | 720 | 6,100 |
2022/05/12 | 694 | 700 | 694 | 696 | 7,300 |
2022/05/11 | 707 | 711 | 694 | 698 | 12,900 |
2022/05/10 | 710 | 742 | 702 | 707 | 29,800 |
2022/05/09 | 735 | 735 | 716 | 716 | 7,700 |
2022/05/06 | 739 | 739 | 729 | 731 | 6,300 |
2022/05/02 | 723 | 739 | 723 | 735 | 6,600 |
2022/04/28 | 708 | 728 | 706 | 722 | 10,200 |
2022/04/27 | 728 | 728 | 700 | 707 | 18,000 |
2022/04/26 | 730 | 730 | 723 | 729 | 7,100 |
2022/04/25 | 711 | 726 | 708 | 726 | 8,400 |
2022/04/22 | 721 | 724 | 716 | 717 | 2,400 |
2022/04/21 | 712 | 727 | 712 | 727 | 2,800 |
2022/04/20 | 724 | 724 | 714 | 719 | 7,700 |
2022/04/19 | 704 | 719 | 704 | 719 | 4,900 |
2022/04/18 | 705 | 707 | 701 | 704 | 3,000 |
2022/04/15 | 713 | 713 | 705 | 705 | 2,400 |
2022/04/14 | 711 | 713 | 702 | 713 | 2,500 |
2022/04/13 | 698 | 705 | 698 | 705 | 4,700 |
2022/04/12 | 700 | 700 | 693 | 698 | 8,500 |
2022/04/11 | 699 | 718 | 696 | 701 | 5,700 |
2022/04/08 | 708 | 708 | 698 | 706 | 10,000 |
2022/04/07 | 721 | 721 | 709 | 711 | 6,000 |
2022/04/06 | 734 | 734 | 728 | 728 | 4,200 |
2022/04/05 | 754 | 754 | 734 | 743 | 6,500 |
2022/04/04 | 735 | 735 | 723 | 735 | 6,400 |
2022/04/01 | 731 | 740 | 729 | 740 | 3,000 |
2022/03/31 | 735 | 747 | 735 | 740 | 5,200 |
2022/03/30 | 752 | 753 | 736 | 750 | 9,300 |
2022/03/29 | 755 | 768 | 750 | 768 | 8,100 |
2022/03/28 | 769 | 770 | 750 | 755 | 5,500 |
2022/03/25 | 780 | 780 | 749 | 769 | 8,900 |
2022/03/24 | 753 | 761 | 747 | 760 | 7,300 |
2022/03/23 | 745 | 753 | 740 | 753 | 7,200 |
2022/03/22 | 744 | 744 | 739 | 743 | 10,200 |
2022/03/18 | 732 | 743 | 730 | 743 | 7,000 |
2022/03/17 | 727 | 733 | 724 | 733 | 7,100 |
2022/03/16 | 719 | 722 | 715 | 722 | 4,300 |
2022/03/15 | 719 | 719 | 698 | 710 | 4,100 |
2022/03/14 | 699 | 706 | 698 | 704 | 4,100 |
2022/03/11 | 697 | 713 | 696 | 700 | 9,400 |
2022/03/10 | 700 | 726 | 694 | 724 | 9,800 |
2022/03/09 | 696 | 696 | 680 | 680 | 12,100 |
2022/03/08 | 699 | 709 | 683 | 686 | 10,200 |
2022/03/07 | 723 | 726 | 698 | 698 | 9,600 |
2022/03/04 | 741 | 741 | 723 | 723 | 5,700 |
2022/03/03 | 743 | 743 | 737 | 741 | 1,900 |
2022/03/02 | 736 | 737 | 730 | 735 | 3,200 |
2022/03/01 | 743 | 746 | 736 | 736 | 6,900 |
2022/02/28 | 748 | 748 | 734 | 741 | 7,400 |
2022/02/25 | 750 | 752 | 739 | 751 | 10,600 |
2022/02/24 | 746 | 747 | 727 | 747 | 12,200 |
2022/02/22 | 750 | 757 | 747 | 747 | 8,600 |
2022/02/21 | 748 | 754 | 743 | 754 | 4,500 |
2022/02/18 | 739 | 748 | 739 | 748 | 3,300 |
2022/02/17 | 742 | 759 | 741 | 741 | 10,800 |
2022/02/16 | 749 | 749 | 741 | 742 | 3,200 |
2022/02/15 | 745 | 747 | 734 | 738 | 4,900 |
2022/02/14 | 745 | 745 | 735 | 738 | 3,500 |
2022/02/10 | 751 | 751 | 731 | 748 | 19,300 |
2022/02/09 | 728 | 751 | 726 | 751 | 9,300 |
2022/02/08 | 725 | 727 | 721 | 727 | 3,800 |
2022/02/07 | 714 | 722 | 714 | 718 | 5,800 |
2022/02/04 | 715 | 724 | 712 | 721 | 5,200 |
2022/02/03 | 727 | 727 | 716 | 716 | 3,200 |
2022/02/02 | 718 | 732 | 717 | 727 | 8,300 |
2022/02/01 | 718 | 718 | 712 | 714 | 3,600 |
2022/01/31 | 717 | 717 | 712 | 716 | 1,600 |
2022/01/28 | 710 | 710 | 699 | 708 | 5,500 |
2022/01/27 | 715 | 715 | 698 | 700 | 10,400 |
2022/01/26 | 721 | 721 | 703 | 706 | 8,900 |
2022/01/25 | 708 | 710 | 702 | 706 | 3,100 |
2022/01/24 | 708 | 711 | 704 | 708 | 4,500 |
2022/01/21 | 694 | 704 | 694 | 698 | 2,700 |
2022/01/20 | 700 | 703 | 694 | 697 | 8,100 |
2022/01/19 | 713 | 713 | 693 | 693 | 9,600 |
2022/01/18 | 715 | 719 | 705 | 706 | 5,900 |
2022/01/17 | 711 | 714 | 711 | 713 | 1,300 |
2022/01/14 | 711 | 712 | 707 | 711 | 6,000 |
2022/01/13 | 721 | 725 | 710 | 711 | 14,100 |
2022/01/12 | 711 | 719 | 711 | 719 | 4,600 |
2022/01/11 | 726 | 726 | 708 | 713 | 4,800 |
2022/01/07 | 714 | 721 | 711 | 711 | 5,000 |
2022/01/06 | 716 | 723 | 716 | 716 | 6,100 |
2022/01/05 | 730 | 734 | 729 | 729 | 2,700 |
2022/01/04 | 736 | 736 | 726 | 736 | 5,900 |