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 |
---|---|---|---|---|---|
2023/12/29 | 714 | 717 | 714 | 716 | 5,500 |
2023/12/28 | 705 | 716 | 705 | 714 | 7,400 |
2023/12/27 | 710 | 713 | 706 | 713 | 14,400 |
2023/12/26 | 715 | 716 | 708 | 709 | 14,800 |
2023/12/25 | 715 | 719 | 706 | 711 | 12,400 |
2023/12/22 | 719 | 726 | 715 | 719 | 5,300 |
2023/12/21 | 725 | 726 | 716 | 721 | 6,800 |
2023/12/20 | 719 | 729 | 719 | 724 | 10,700 |
2023/12/19 | 720 | 720 | 708 | 718 | 16,200 |
2023/12/18 | 724 | 724 | 715 | 723 | 5,100 |
2023/12/15 | 719 | 729 | 719 | 724 | 8,200 |
2023/12/14 | 745 | 745 | 716 | 723 | 24,500 |
2023/12/13 | 723 | 740 | 718 | 738 | 29,500 |
2023/12/12 | 736 | 738 | 716 | 720 | 18,500 |
2023/12/11 | 717 | 724 | 715 | 724 | 9,400 |
2023/12/08 | 727 | 729 | 693 | 714 | 37,000 |
2023/12/07 | 732 | 732 | 729 | 729 | 11,400 |
2023/12/06 | 723 | 736 | 721 | 732 | 7,500 |
2023/12/05 | 726 | 732 | 724 | 725 | 7,800 |
2023/12/04 | 722 | 731 | 722 | 726 | 11,800 |
2023/12/01 | 726 | 729 | 722 | 725 | 6,100 |
2023/11/30 | 724 | 726 | 719 | 725 | 11,800 |
2023/11/29 | 722 | 728 | 721 | 721 | 7,300 |
2023/11/28 | 717 | 728 | 717 | 725 | 5,900 |
2023/11/27 | 728 | 732 | 718 | 722 | 20,400 |
2023/11/24 | 732 | 740 | 730 | 730 | 40,300 |
2023/11/22 | 735 | 745 | 735 | 745 | 30,600 |
2023/11/21 | 751 | 753 | 746 | 750 | 6,600 |
2023/11/20 | 757 | 760 | 750 | 750 | 10,600 |
2023/11/17 | 736 | 758 | 736 | 757 | 19,200 |
2023/11/16 | 758 | 758 | 740 | 742 | 10,800 |
2023/11/15 | 750 | 760 | 746 | 758 | 6,400 |
2023/11/14 | 751 | 757 | 751 | 757 | 2,300 |
2023/11/13 | 763 | 775 | 753 | 756 | 28,400 |
2023/11/10 | 779 | 780 | 771 | 778 | 7,800 |
2023/11/09 | 767 | 779 | 767 | 778 | 13,000 |
2023/11/08 | 772 | 772 | 758 | 768 | 12,700 |
2023/11/07 | 770 | 781 | 770 | 771 | 13,800 |
2023/11/06 | 785 | 786 | 773 | 775 | 9,900 |
2023/11/02 | 786 | 786 | 767 | 777 | 3,500 |
2023/11/01 | 786 | 786 | 777 | 784 | 6,100 |
2023/10/31 | 770 | 784 | 763 | 784 | 15,900 |
2023/10/30 | 784 | 788 | 767 | 767 | 12,200 |
2023/10/27 | 781 | 793 | 781 | 792 | 9,500 |
2023/10/26 | 779 | 785 | 765 | 780 | 14,200 |
2023/10/25 | 775 | 782 | 770 | 778 | 8,400 |
2023/10/24 | 775 | 775 | 746 | 770 | 22,700 |
2023/10/23 | 777 | 777 | 768 | 774 | 12,100 |
2023/10/20 | 784 | 784 | 765 | 777 | 13,900 |
2023/10/19 | 775 | 787 | 772 | 778 | 8,200 |
2023/10/18 | 780 | 783 | 773 | 783 | 7,500 |
2023/10/17 | 780 | 787 | 775 | 779 | 13,300 |
2023/10/16 | 787 | 794 | 774 | 777 | 10,500 |
2023/10/13 | 804 | 804 | 787 | 791 | 13,700 |
2023/10/12 | 807 | 814 | 798 | 804 | 15,400 |
2023/10/11 | 817 | 817 | 802 | 807 | 19,200 |
2023/10/10 | 800 | 817 | 800 | 816 | 22,000 |
2023/10/06 | 788 | 802 | 788 | 799 | 13,300 |
2023/10/05 | 778 | 797 | 778 | 791 | 11,800 |
2023/10/04 | 790 | 793 | 770 | 774 | 30,600 |
2023/10/03 | 817 | 819 | 801 | 801 | 21,100 |
2023/10/02 | 828 | 842 | 815 | 815 | 20,100 |
2023/09/29 | 839 | 839 | 816 | 825 | 23,600 |
2023/09/28 | 837 | 845 | 830 | 834 | 21,600 |
2023/09/27 | 838 | 838 | 820 | 838 | 24,000 |
2023/09/26 | 831 | 840 | 830 | 840 | 34,900 |
2023/09/25 | 821 | 830 | 818 | 830 | 16,300 |
2023/09/22 | 818 | 826 | 818 | 820 | 10,100 |
2023/09/21 | 823 | 828 | 813 | 819 | 21,100 |
2023/09/20 | 827 | 827 | 801 | 815 | 34,100 |
2023/09/19 | 819 | 828 | 819 | 827 | 16,400 |
2023/09/15 | 821 | 824 | 815 | 821 | 23,700 |
2023/09/14 | 817 | 822 | 809 | 819 | 13,100 |
2023/09/13 | 819 | 823 | 816 | 820 | 15,100 |
2023/09/12 | 808 | 823 | 808 | 818 | 22,300 |
2023/09/11 | 808 | 810 | 801 | 807 | 9,900 |
2023/09/08 | 795 | 807 | 795 | 804 | 13,800 |
2023/09/07 | 795 | 812 | 795 | 803 | 22,900 |
2023/09/06 | 794 | 804 | 793 | 800 | 35,700 |
2023/09/05 | 793 | 798 | 786 | 794 | 39,200 |
2023/09/04 | 785 | 799 | 779 | 794 | 37,900 |
2023/09/01 | 783 | 786 | 776 | 780 | 18,100 |
2023/08/31 | 783 | 788 | 775 | 783 | 16,100 |
2023/08/30 | 794 | 794 | 779 | 783 | 21,900 |
2023/08/29 | 790 | 796 | 785 | 796 | 9,700 |
2023/08/28 | 793 | 799 | 787 | 789 | 2,500 |
2023/08/25 | 799 | 801 | 780 | 793 | 10,800 |
2023/08/24 | 794 | 801 | 794 | 801 | 9,400 |
2023/08/23 | 780 | 792 | 778 | 791 | 9,600 |
2023/08/22 | 771 | 782 | 765 | 779 | 9,100 |
2023/08/21 | 766 | 784 | 766 | 768 | 12,100 |
2023/08/18 | 759 | 780 | 757 | 768 | 44,800 |
2023/08/17 | 792 | 796 | 775 | 779 | 23,500 |
2023/08/16 | 809 | 809 | 792 | 793 | 20,600 |
2023/08/15 | 808 | 814 | 795 | 812 | 21,100 |
2023/08/14 | 835 | 836 | 801 | 807 | 21,400 |
2023/08/10 | 790 | 841 | 790 | 836 | 96,300 |
2023/08/09 | 790 | 801 | 780 | 798 | 86,100 |
2023/08/08 | 779 | 788 | 772 | 786 | 53,600 |
2023/08/07 | 761 | 779 | 758 | 779 | 25,700 |
2023/08/04 | 779 | 779 | 753 | 763 | 24,700 |
2023/08/03 | 778 | 778 | 756 | 760 | 25,000 |
2023/08/02 | 768 | 792 | 765 | 780 | 33,200 |
2023/08/01 | 783 | 785 | 776 | 781 | 22,400 |
2023/07/31 | 770 | 788 | 766 | 787 | 15,600 |
2023/07/28 | 780 | 783 | 748 | 758 | 72,000 |
2023/07/27 | 780 | 789 | 779 | 785 | 26,000 |
2023/07/26 | 776 | 781 | 768 | 780 | 32,500 |
2023/07/25 | 765 | 781 | 760 | 781 | 40,500 |
2023/07/24 | 759 | 781 | 759 | 770 | 47,000 |
2023/07/21 | 755 | 757 | 749 | 757 | 13,200 |
2023/07/20 | 750 | 757 | 747 | 754 | 46,300 |
2023/07/19 | 750 | 758 | 748 | 758 | 32,900 |
2023/07/18 | 750 | 755 | 740 | 746 | 12,800 |
2023/07/14 | 752 | 752 | 738 | 744 | 25,500 |
2023/07/13 | 750 | 765 | 743 | 758 | 24,100 |
2023/07/12 | 752 | 774 | 748 | 750 | 27,400 |
2023/07/11 | 769 | 779 | 750 | 752 | 24,100 |
2023/07/10 | 779 | 779 | 758 | 764 | 14,200 |
2023/07/07 | 776 | 781 | 770 | 775 | 13,700 |
2023/07/06 | 775 | 782 | 770 | 771 | 13,200 |
2023/07/05 | 761 | 775 | 751 | 775 | 18,400 |
2023/07/04 | 752 | 767 | 751 | 760 | 9,800 |
2023/07/03 | 764 | 766 | 746 | 759 | 21,700 |
2023/06/30 | 742 | 742 | 729 | 734 | 24,100 |
2023/06/29 | 742 | 745 | 728 | 742 | 19,700 |
2023/06/28 | 727 | 742 | 727 | 742 | 14,800 |
2023/06/27 | 729 | 731 | 713 | 722 | 17,100 |
2023/06/26 | 738 | 738 | 719 | 727 | 18,600 |
2023/06/23 | 730 | 737 | 725 | 731 | 13,500 |
2023/06/22 | 734 | 737 | 728 | 728 | 11,300 |
2023/06/21 | 732 | 743 | 732 | 733 | 4,700 |
2023/06/20 | 725 | 733 | 724 | 729 | 8,000 |
2023/06/19 | 733 | 736 | 722 | 728 | 25,600 |
2023/06/16 | 730 | 736 | 729 | 732 | 12,800 |
2023/06/15 | 728 | 732 | 723 | 725 | 10,500 |
2023/06/14 | 735 | 735 | 713 | 728 | 14,100 |
2023/06/13 | 742 | 742 | 734 | 735 | 6,300 |
2023/06/12 | 730 | 736 | 730 | 733 | 6,300 |
2023/06/09 | 720 | 725 | 716 | 725 | 12,300 |
2023/06/08 | 717 | 721 | 710 | 716 | 8,800 |
2023/06/07 | 721 | 725 | 715 | 719 | 15,000 |
2023/06/06 | 710 | 728 | 709 | 725 | 7,700 |
2023/06/05 | 719 | 720 | 709 | 716 | 14,100 |
2023/06/02 | 702 | 734 | 702 | 710 | 8,700 |
2023/06/01 | 707 | 710 | 701 | 701 | 15,500 |
2023/05/31 | 728 | 728 | 703 | 705 | 21,700 |
2023/05/30 | 733 | 742 | 726 | 735 | 7,900 |
2023/05/29 | 724 | 758 | 724 | 740 | 18,000 |
2023/05/26 | 749 | 752 | 718 | 722 | 19,300 |
2023/05/25 | 753 | 754 | 744 | 745 | 9,700 |
2023/05/24 | 751 | 770 | 748 | 753 | 30,700 |
2023/05/23 | 752 | 762 | 746 | 755 | 17,800 |
2023/05/22 | 763 | 763 | 746 | 756 | 12,300 |
2023/05/19 | 758 | 768 | 757 | 760 | 10,900 |
2023/05/18 | 761 | 770 | 751 | 757 | 18,300 |
2023/05/17 | 767 | 767 | 749 | 759 | 24,700 |
2023/05/16 | 750 | 762 | 745 | 757 | 21,900 |
2023/05/15 | 746 | 827 | 742 | 750 | 66,400 |
2023/05/12 | 738 | 743 | 734 | 740 | 22,000 |
2023/05/11 | 734 | 738 | 722 | 737 | 12,800 |
2023/05/10 | 737 | 737 | 721 | 721 | 15,000 |
2023/05/09 | 734 | 739 | 730 | 737 | 10,700 |
2023/05/08 | 723 | 726 | 717 | 720 | 12,400 |
2023/05/02 | 704 | 715 | 701 | 708 | 13,100 |
2023/05/01 | 703 | 714 | 703 | 711 | 5,600 |
2023/04/28 | 693 | 708 | 693 | 706 | 12,000 |
2023/04/27 | 709 | 712 | 692 | 692 | 54,600 |
2023/04/26 | 714 | 714 | 701 | 707 | 15,500 |
2023/04/25 | 707 | 715 | 707 | 712 | 22,000 |
2023/04/24 | 719 | 719 | 702 | 709 | 21,000 |
2023/04/21 | 722 | 724 | 715 | 717 | 5,900 |
2023/04/20 | 717 | 727 | 717 | 722 | 12,800 |
2023/04/19 | 717 | 718 | 707 | 715 | 16,600 |
2023/04/18 | 725 | 726 | 716 | 717 | 9,200 |
2023/04/17 | 727 | 727 | 719 | 722 | 19,700 |
2023/04/14 | 731 | 731 | 709 | 725 | 28,000 |
2023/04/13 | 756 | 756 | 727 | 727 | 22,600 |
2023/04/12 | 731 | 735 | 731 | 734 | 6,000 |
2023/04/11 | 743 | 743 | 722 | 728 | 10,900 |
2023/04/10 | 732 | 743 | 726 | 733 | 8,900 |
2023/04/07 | 718 | 734 | 718 | 727 | 15,200 |
2023/04/06 | 736 | 736 | 721 | 724 | 14,800 |
2023/04/05 | 762 | 762 | 741 | 741 | 13,200 |
2023/04/04 | 762 | 771 | 752 | 768 | 14,800 |
2023/04/03 | 750 | 769 | 750 | 769 | 9,500 |
2023/03/31 | 760 | 764 | 751 | 756 | 9,300 |
2023/03/30 | 758 | 765 | 745 | 759 | 13,500 |
2023/03/29 | 769 | 781 | 768 | 778 | 12,600 |
2023/03/28 | 782 | 782 | 766 | 776 | 14,400 |
2023/03/27 | 780 | 793 | 775 | 787 | 8,600 |
2023/03/24 | 798 | 799 | 770 | 790 | 23,300 |
2023/03/23 | 782 | 795 | 775 | 795 | 12,700 |
2023/03/22 | 767 | 786 | 767 | 784 | 6,700 |
2023/03/20 | 780 | 780 | 760 | 762 | 13,400 |
2023/03/17 | 777 | 788 | 775 | 786 | 15,900 |
2023/03/16 | 750 | 772 | 743 | 769 | 21,400 |
2023/03/15 | 749 | 774 | 749 | 765 | 21,800 |
2023/03/14 | 768 | 775 | 748 | 749 | 48,300 |
2023/03/13 | 801 | 801 | 776 | 782 | 27,800 |
2023/03/10 | 811 | 836 | 802 | 819 | 60,800 |
2023/03/09 | 797 | 815 | 797 | 813 | 30,300 |
2023/03/08 | 790 | 802 | 787 | 799 | 23,600 |
2023/03/07 | 809 | 818 | 787 | 795 | 42,500 |
2023/03/06 | 778 | 805 | 776 | 803 | 37,100 |
2023/03/03 | 773 | 780 | 772 | 780 | 17,400 |
2023/03/02 | 761 | 772 | 757 | 769 | 14,500 |
2023/03/01 | 753 | 758 | 749 | 757 | 9,400 |
2023/02/28 | 752 | 753 | 745 | 753 | 8,800 |
2023/02/27 | 746 | 763 | 743 | 762 | 12,300 |
2023/02/24 | 740 | 743 | 731 | 738 | 15,800 |
2023/02/22 | 782 | 782 | 743 | 743 | 31,300 |
2023/02/21 | 783 | 790 | 779 | 785 | 33,000 |
2023/02/20 | 755 | 782 | 752 | 777 | 64,100 |
2023/02/17 | 740 | 759 | 735 | 758 | 42,500 |
2023/02/16 | 729 | 744 | 728 | 744 | 35,900 |
2023/02/15 | 715 | 726 | 710 | 726 | 35,500 |
2023/02/14 | 717 | 719 | 704 | 717 | 39,200 |
2023/02/13 | 699 | 719 | 696 | 719 | 89,600 |
2023/02/10 | 680 | 699 | 678 | 699 | 74,400 |
2023/02/09 | 675 | 685 | 672 | 680 | 48,500 |
2023/02/08 | 677 | 681 | 675 | 676 | 14,700 |
2023/02/07 | 674 | 682 | 674 | 680 | 21,800 |
2023/02/06 | 673 | 677 | 665 | 677 | 29,400 |
2023/02/03 | 662 | 673 | 660 | 673 | 18,900 |
2023/02/02 | 657 | 665 | 651 | 665 | 21,600 |
2023/02/01 | 643 | 657 | 642 | 657 | 16,800 |
2023/01/31 | 646 | 647 | 641 | 643 | 9,600 |
2023/01/30 | 654 | 654 | 643 | 643 | 43,900 |
2023/01/27 | 643 | 653 | 639 | 653 | 17,700 |
2023/01/26 | 641 | 646 | 637 | 642 | 21,400 |
2023/01/25 | 635 | 639 | 633 | 639 | 19,600 |
2023/01/24 | 626 | 641 | 626 | 635 | 55,500 |
2023/01/23 | 624 | 627 | 624 | 624 | 13,300 |
2023/01/20 | 623 | 630 | 623 | 623 | 17,700 |
2023/01/19 | 630 | 630 | 625 | 629 | 10,200 |
2023/01/18 | 622 | 632 | 620 | 632 | 10,100 |
2023/01/17 | 618 | 625 | 618 | 622 | 10,700 |
2023/01/16 | 612 | 618 | 612 | 616 | 8,300 |
2023/01/13 | 611 | 618 | 611 | 613 | 12,000 |
2023/01/12 | 613 | 616 | 611 | 613 | 9,900 |
2023/01/11 | 612 | 616 | 611 | 616 | 9,800 |
2023/01/10 | 614 | 615 | 610 | 615 | 7,200 |
2023/01/06 | 606 | 614 | 606 | 614 | 6,300 |
2023/01/05 | 611 | 613 | 607 | 612 | 8,000 |
2023/01/04 | 613 | 620 | 607 | 611 | 9,700 |