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
2026/06/10 1,265 1,269 1,245 1,258 17,400
2026/06/09 1,273 1,289 1,260 1,283 19,100
2026/06/08 1,260 1,287 1,252 1,272 36,000
2026/06/05 1,301 1,344 1,301 1,320 14,100
2026/06/04 1,289 1,318 1,261 1,309 33,700
2026/06/03 1,335 1,338 1,302 1,302 32,600
2026/06/02 1,399 1,407 1,301 1,336 52,300
2026/06/01 1,424 1,424 1,401 1,401 16,000
2026/05/29 1,414 1,440 1,406 1,406 24,100
2026/05/28 1,398 1,414 1,386 1,406 15,900
2026/05/27 1,333 1,419 1,333 1,392 35,100
2026/05/26 1,351 1,378 1,333 1,363 25,500
2026/05/25 1,333 1,349 1,323 1,334 18,900
2026/05/22 1,347 1,349 1,329 1,339 16,300
2026/05/21 1,350 1,370 1,333 1,345 25,200
2026/05/20 1,353 1,353 1,325 1,333 30,600
2026/05/19 1,353 1,376 1,310 1,370 71,200
2026/05/18 1,300 1,380 1,274 1,375 155,200
2026/05/15 1,047 1,306 1,031 1,298 255,300
2026/05/14 1,032 1,042 1,027 1,035 10,600
2026/05/13 1,026 1,036 1,016 1,025 8,400
2026/05/12 1,032 1,044 1,021 1,030 12,300
2026/05/11 1,016 1,046 1,015 1,036 14,700
2026/05/08 1,043 1,044 1,020 1,020 6,500
2026/05/07 1,047 1,055 1,041 1,044 12,500
2026/05/01 1,030 1,035 1,020 1,035 13,700
2026/04/30 1,054 1,054 1,028 1,034 28,800
2026/04/28 1,060 1,068 1,057 1,062 8,500
2026/04/27 1,072 1,074 1,060 1,060 12,800
2026/04/24 1,097 1,097 1,063 1,079 13,100
2026/04/23 1,106 1,106 1,060 1,088 42,700
2026/04/22 1,087 1,094 1,077 1,092 10,300
2026/04/21 1,098 1,103 1,084 1,088 10,800
2026/04/20 1,100 1,100 1,089 1,098 8,800
2026/04/17 1,106 1,110 1,097 1,099 7,900
2026/04/16 1,111 1,112 1,095 1,105 10,100
2026/04/15 1,091 1,125 1,090 1,099 34,700
2026/04/14 1,082 1,092 1,074 1,079 17,400
2026/04/13 1,074 1,090 1,065 1,077 16,900
2026/04/10 1,085 1,089 1,075 1,080 17,900
2026/04/09 1,087 1,088 1,075 1,078 8,900
2026/04/08 1,080 1,100 1,078 1,080 25,100
2026/04/07 1,076 1,083 1,064 1,068 7,200
2026/04/06 1,062 1,077 1,061 1,065 10,400
2026/04/03 1,073 1,082 1,054 1,061 17,400
2026/03/27 1,114 1,138 1,114 1,125 38,800
2026/03/26 1,164 1,164 1,110 1,118 27,100
2026/03/25 1,150 1,163 1,147 1,159 12,500
2026/03/24 1,147 1,166 1,138 1,140 27,300
2026/03/23 1,152 1,156 1,129 1,132 33,900
2026/03/19 1,206 1,206 1,178 1,182 18,000
2026/03/18 1,185 1,218 1,185 1,211 13,800
2026/03/17 1,200 1,200 1,180 1,187 14,500
2026/03/16 1,171 1,193 1,171 1,186 18,700
2026/03/13 1,196 1,196 1,184 1,192 8,700
2026/03/12 1,204 1,204 1,183 1,194 24,800
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