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
2026/03/11 1,217 1,231 1,211 1,215 15,800
2026/03/10 1,209 1,227 1,198 1,212 18,800
2026/03/09 1,180 1,183 1,148 1,179 51,200
2026/03/06 1,186 1,229 1,186 1,227 15,800
2026/03/05 1,195 1,210 1,180 1,205 30,000
2026/03/04 1,186 1,195 1,143 1,152 48,400
2026/03/03 1,232 1,245 1,205 1,209 20,400
2026/03/02 1,225 1,243 1,215 1,224 22,600
2026/02/27 1,244 1,246 1,231 1,244 10,300
2026/02/26 1,236 1,248 1,221 1,242 18,000
2026/02/25 1,241 1,247 1,223 1,236 18,700
2026/02/24 1,227 1,240 1,220 1,237 12,700
2026/02/20 1,247 1,247 1,225 1,230 15,700
2026/02/19 1,250 1,250 1,230 1,247 9,200
2026/02/18 1,250 1,250 1,231 1,244 19,500
2026/02/17 1,253 1,253 1,225 1,231 19,500
2026/02/16 1,237 1,252 1,212 1,249 32,500
2026/02/13 1,248 1,248 1,206 1,220 38,500
2026/02/12 1,252 1,278 1,220 1,259 93,600
2026/02/10 1,160 1,196 1,152 1,192 46,000
2026/02/09 1,152 1,158 1,147 1,150 22,000
2026/02/06 1,141 1,152 1,130 1,150 5,400
2026/02/05 1,154 1,154 1,150 1,152 4,500
2026/02/04 1,140 1,154 1,124 1,154 9,200
2026/02/03 1,130 1,143 1,114 1,140 14,500
2026/02/02 1,117 1,136 1,117 1,122 8,500
2026/01/30 1,116 1,127 1,112 1,117 8,000
2026/01/29 1,124 1,124 1,103 1,116 13,300
2026/01/28 1,124 1,127 1,104 1,120 10,700
2026/01/27 1,135 1,135 1,117 1,124 6,200
2026/01/26 1,138 1,138 1,115 1,122 21,900
2026/01/23 1,140 1,154 1,138 1,140 9,700
2026/01/22 1,126 1,134 1,121 1,133 10,900
2026/01/21 1,122 1,125 1,111 1,116 9,400
2026/01/20 1,134 1,134 1,114 1,122 15,700
2026/01/19 1,135 1,135 1,124 1,129 10,700
2026/01/16 1,121 1,136 1,121 1,136 16,200
2026/01/15 1,132 1,135 1,101 1,120 45,700
2026/01/14 1,138 1,148 1,115 1,130 35,300
2026/01/13 1,125 1,131 1,084 1,131 20,800
2026/01/09 1,116 1,121 1,095 1,112 27,500
2026/01/08 1,150 1,155 1,111 1,114 45,000
2026/01/07 1,135 1,149 1,125 1,143 22,800
2026/01/06 1,131 1,146 1,128 1,136 35,400
2026/01/05 1,106 1,129 1,104 1,123 33,500

このページの先頭へ