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

大日精化工業(4116)の株価時系列情報

大日精化工業(4116)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
2024/03/28 3,025 3,040 2,935 2,948 46,500
2024/03/27 3,005 3,125 3,005 3,040 86,500
2024/03/26 2,919 2,973 2,905 2,962 42,100
2024/03/25 2,880 2,920 2,864 2,882 37,000
2024/03/22 2,860 2,900 2,838 2,900 33,900
2024/03/21 2,870 2,890 2,860 2,865 27,500
2024/03/19 2,746 2,840 2,746 2,840 23,000
2024/03/18 2,732 2,787 2,732 2,773 19,500
2024/03/15 2,694 2,738 2,683 2,738 19,200
2024/03/14 2,673 2,694 2,652 2,694 24,000
2024/03/13 2,662 2,694 2,635 2,659 22,400
2024/03/12 2,624 2,666 2,610 2,662 21,100
2024/03/11 2,743 2,743 2,627 2,654 46,500
2024/03/08 2,700 2,809 2,700 2,790 51,600
2024/03/07 2,730 2,747 2,717 2,719 22,800
2024/03/06 2,707 2,750 2,707 2,730 34,200
2024/03/05 2,692 2,730 2,682 2,730 36,600
2024/03/04 2,739 2,739 2,695 2,695 23,900
2024/03/01 2,702 2,740 2,702 2,732 35,600
2024/02/29 2,711 2,732 2,697 2,708 20,800
2024/02/28 2,723 2,743 2,715 2,729 31,100
2024/02/27 2,716 2,760 2,700 2,720 31,500
2024/02/26 2,752 2,758 2,701 2,709 32,700
2024/02/22 2,777 2,790 2,738 2,760 24,800
2024/02/21 2,731 2,772 2,731 2,749 27,200
2024/02/20 2,743 2,764 2,738 2,754 14,400
2024/02/19 2,760 2,760 2,708 2,757 24,600
2024/02/16 2,749 2,783 2,749 2,759 20,300
2024/02/15 2,797 2,818 2,736 2,749 45,700
2024/02/14 2,718 2,774 2,688 2,697 41,400
2024/02/13 2,658 2,744 2,654 2,735 43,900
2024/02/09 2,673 2,682 2,629 2,662 41,100
2024/02/08 2,733 2,733 2,652 2,708 28,900
2024/02/07 2,701 2,748 2,701 2,736 14,700
2024/02/06 2,720 2,770 2,720 2,726 26,800
2024/02/05 2,736 2,740 2,712 2,720 24,500
2024/02/02 2,756 2,783 2,709 2,736 21,100
2024/02/01 2,726 2,793 2,726 2,775 19,100
2024/01/31 2,728 2,758 2,723 2,754 22,000
2024/01/30 2,756 2,769 2,748 2,750 23,700
2024/01/29 2,704 2,747 2,704 2,738 13,400
2024/01/26 2,739 2,739 2,703 2,703 27,100
2024/01/25 2,694 2,740 2,694 2,739 25,900
2024/01/24 2,711 2,727 2,686 2,710 33,000
2024/01/23 2,758 2,776 2,716 2,716 33,400
2024/01/22 2,720 2,759 2,715 2,757 23,500
2024/01/19 2,693 2,717 2,662 2,708 25,300
2024/01/18 2,712 2,716 2,683 2,697 34,400
2024/01/17 2,681 2,735 2,681 2,712 48,800
2024/01/16 2,667 2,681 2,653 2,670 33,000
2024/01/15 2,640 2,679 2,635 2,673 20,600
2024/01/12 2,694 2,700 2,638 2,640 25,600
2024/01/11 2,665 2,694 2,665 2,675 34,900
2024/01/10 2,651 2,668 2,616 2,653 31,900
2024/01/09 2,639 2,665 2,610 2,644 44,000
2024/01/05 2,573 2,625 2,557 2,618 28,000
2024/01/04 2,544 2,560 2,500 2,560 20,300
2023/12/29 2,546 2,548 2,510 2,526 33,600
2023/12/28 2,526 2,557 2,515 2,546 64,400
2023/12/27 2,473 2,521 2,470 2,521 52,200
2023/12/26 2,436 2,458 2,435 2,452 24,700
2023/12/25 2,470 2,484 2,437 2,438 22,100
2023/12/22 2,438 2,475 2,438 2,472 22,600
2023/12/21 2,430 2,471 2,429 2,444 21,500
2023/12/20 2,443 2,478 2,443 2,456 26,000
2023/12/19 2,440 2,449 2,410 2,441 30,700
2023/12/18 2,481 2,495 2,423 2,454 40,000
2023/12/15 2,413 2,483 2,385 2,474 96,100
2023/12/14 2,377 2,459 2,372 2,408 171,000
2023/12/13 2,248 2,275 2,241 2,257 16,900
2023/12/12 2,275 2,288 2,251 2,254 24,600
2023/12/11 2,248 2,271 2,227 2,270 18,700
2023/12/08 2,254 2,265 2,210 2,215 75,600
2023/12/07 2,262 2,271 2,235 2,265 21,000
2023/12/06 2,216 2,276 2,216 2,268 29,000
2023/12/05 2,219 2,240 2,204 2,208 42,400
2023/12/04 2,217 2,225 2,196 2,220 25,200
2023/12/01 2,217 2,226 2,187 2,222 30,500
2023/11/30 2,170 2,218 2,170 2,217 24,700
2023/11/29 2,180 2,182 2,164 2,169 26,600
2023/11/28 2,146 2,184 2,146 2,184 19,000
2023/11/27 2,160 2,178 2,160 2,164 18,600
2023/11/24 2,155 2,190 2,151 2,177 19,600
2023/11/22 2,121 2,182 2,121 2,158 17,800
2023/11/21 2,142 2,163 2,130 2,138 18,900
2023/11/20 2,161 2,180 2,150 2,153 21,700
2023/11/17 2,118 2,160 2,118 2,160 14,700
2023/11/16 2,118 2,155 2,111 2,133 22,500
2023/11/15 2,144 2,146 2,128 2,135 11,900
2023/11/14 2,143 2,151 2,126 2,144 14,200
2023/11/13 2,173 2,173 2,126 2,139 21,500
2023/11/10 2,150 2,159 2,113 2,152 34,700
2023/11/09 2,166 2,197 2,149 2,197 16,200
2023/11/08 2,246 2,249 2,142 2,148 34,400
2023/11/07 2,248 2,260 2,231 2,241 12,300
2023/11/06 2,256 2,264 2,234 2,248 22,100
2023/11/02 2,236 2,236 2,214 2,230 14,500
2023/11/01 2,200 2,225 2,188 2,216 30,100
2023/10/31 2,163 2,176 2,131 2,176 18,500
2023/10/30 2,175 2,192 2,142 2,167 57,900
2023/10/27 2,146 2,181 2,146 2,181 21,100
2023/10/26 2,131 2,158 2,106 2,114 14,400
2023/10/25 2,123 2,173 2,123 2,149 20,700
2023/10/24 2,149 2,155 2,091 2,124 36,900
2023/10/23 2,166 2,190 2,149 2,149 20,300
2023/10/20 2,177 2,183 2,165 2,166 9,100
2023/10/19 2,171 2,190 2,169 2,178 14,500
2023/10/18 2,191 2,207 2,161 2,193 21,100
2023/10/17 2,190 2,221 2,185 2,190 11,000
2023/10/16 2,175 2,194 2,170 2,178 15,300
2023/10/13 2,210 2,216 2,197 2,203 20,000
2023/10/12 2,205 2,220 2,198 2,220 21,100
2023/10/11 2,228 2,242 2,215 2,217 24,700
2023/10/10 2,166 2,213 2,166 2,213 23,100
2023/10/06 2,143 2,180 2,131 2,164 12,700
2023/10/05 2,105 2,151 2,105 2,143 22,100
2023/10/04 2,160 2,160 2,093 2,094 48,500
2023/10/03 2,234 2,243 2,167 2,175 44,000
2023/10/02 2,272 2,312 2,245 2,249 26,600
2023/09/29 2,317 2,321 2,263 2,272 26,600
2023/09/28 2,341 2,360 2,308 2,317 44,300
2023/09/27 2,342 2,374 2,326 2,370 35,100
2023/09/26 2,359 2,359 2,325 2,342 31,000
2023/09/25 2,356 2,370 2,339 2,362 20,200
2023/09/22 2,339 2,356 2,322 2,344 26,600
2023/09/21 2,370 2,394 2,354 2,355 25,800
2023/09/20 2,399 2,416 2,350 2,350 35,300
2023/09/19 2,394 2,411 2,374 2,411 34,600
2023/09/15 2,399 2,416 2,379 2,395 39,700
2023/09/14 2,323 2,373 2,323 2,367 20,700
2023/09/13 2,360 2,361 2,322 2,323 31,700
2023/09/12 2,346 2,378 2,346 2,361 11,000
2023/09/11 2,331 2,362 2,327 2,346 24,100
2023/09/08 2,365 2,381 2,337 2,337 53,800
2023/09/07 2,360 2,414 2,354 2,383 64,300
2023/09/06 2,369 2,390 2,356 2,370 35,200
2023/09/05 2,370 2,375 2,351 2,361 29,200
2023/09/04 2,337 2,378 2,330 2,378 27,500
2023/09/01 2,297 2,343 2,297 2,337 21,300
2023/08/31 2,290 2,324 2,287 2,311 24,000
2023/08/30 2,318 2,323 2,300 2,307 33,900
2023/08/29 2,315 2,323 2,289 2,311 42,600
2023/08/28 2,273 2,311 2,267 2,311 38,500
2023/08/25 2,234 2,263 2,221 2,253 37,100
2023/08/24 2,202 2,249 2,202 2,244 34,900
2023/08/23 2,222 2,249 2,211 2,217 35,100
2023/08/22 2,161 2,212 2,157 2,209 33,600
2023/08/21 2,143 2,183 2,143 2,170 16,800
2023/08/18 2,131 2,163 2,131 2,160 23,700
2023/08/17 2,130 2,160 2,110 2,155 49,800
2023/08/16 2,182 2,182 2,151 2,155 27,400
2023/08/15 2,140 2,180 2,125 2,180 32,200
2023/08/14 2,118 2,165 2,118 2,136 27,900
2023/08/10 2,102 2,118 2,066 2,118 40,000
2023/08/09 2,133 2,137 2,120 2,132 26,000
2023/08/08 2,135 2,152 2,127 2,143 19,300
2023/08/07 2,100 2,116 2,083 2,115 22,000
2023/08/04 2,078 2,112 2,076 2,102 32,900
2023/08/03 2,138 2,142 2,101 2,106 43,500
2023/08/02 2,150 2,166 2,134 2,153 42,000
2023/08/01 2,222 2,222 2,168 2,179 44,800
2023/07/31 2,242 2,251 2,222 2,224 57,800
2023/07/28 2,224 2,238 2,197 2,228 67,200
2023/07/27 2,208 2,240 2,203 2,236 34,400
2023/07/26 2,217 2,217 2,202 2,208 16,100
2023/07/25 2,195 2,212 2,181 2,211 42,400
2023/07/24 2,138 2,174 2,137 2,174 41,300
2023/07/21 2,138 2,140 2,117 2,124 18,900
2023/07/20 2,139 2,155 2,125 2,137 23,600
2023/07/19 2,099 2,125 2,092 2,123 28,300
2023/07/18 2,090 2,090 2,060 2,071 14,700
2023/07/14 2,099 2,099 2,065 2,071 21,800
2023/07/13 2,073 2,083 2,063 2,079 21,700
2023/07/12 2,102 2,102 2,060 2,073 30,900
2023/07/11 2,127 2,137 2,086 2,086 39,400
2023/07/10 2,113 2,154 2,107 2,138 44,700
2023/07/07 2,157 2,157 2,114 2,120 68,200
2023/07/06 2,150 2,174 2,143 2,156 36,200
2023/07/05 2,122 2,156 2,119 2,155 46,700
2023/07/04 2,123 2,134 2,118 2,122 36,200
2023/07/03 2,100 2,134 2,100 2,124 24,700
2023/06/30 2,099 2,110 2,079 2,093 37,200
2023/06/29 2,099 2,116 2,090 2,097 32,700
2023/06/28 2,079 2,097 2,070 2,097 29,200
2023/06/27 2,061 2,067 2,035 2,058 30,600
2023/06/26 2,058 2,083 2,045 2,057 35,500
2023/06/23 2,059 2,071 2,016 2,026 53,600
2023/06/22 2,070 2,076 2,043 2,051 35,600
2023/06/21 2,020 2,072 2,020 2,052 62,200
2023/06/20 1,998 2,030 1,995 2,030 42,500
2023/06/19 1,990 1,995 1,978 1,990 33,900
2023/06/16 1,984 1,984 1,958 1,969 66,200
2023/06/15 1,975 1,984 1,955 1,968 32,000
2023/06/14 1,956 1,975 1,956 1,974 49,200
2023/06/13 1,950 1,954 1,936 1,943 25,700
2023/06/12 1,942 1,949 1,937 1,945 26,800
2023/06/09 1,906 1,925 1,900 1,918 45,600
2023/06/08 1,895 1,909 1,883 1,886 32,400
2023/06/07 1,882 1,908 1,876 1,881 50,900
2023/06/06 1,888 1,903 1,873 1,874 24,100

このページの先頭へ