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
2020/12/30 2,495 2,495 2,402 2,409 26,200
2020/12/29 2,402 2,462 2,383 2,458 46,400
2020/12/28 2,401 2,406 2,343 2,379 36,000
2020/12/25 2,340 2,390 2,340 2,388 22,200
2020/12/24 2,332 2,370 2,325 2,340 23,400
2020/12/23 2,314 2,319 2,276 2,313 26,000
2020/12/22 2,350 2,350 2,269 2,303 36,700
2020/12/21 2,356 2,378 2,325 2,370 30,500
2020/12/18 2,334 2,381 2,317 2,356 55,900
2020/12/17 2,360 2,360 2,310 2,322 37,700
2020/12/16 2,372 2,372 2,350 2,370 43,200
2020/12/15 2,363 2,372 2,313 2,355 42,100
2020/12/14 2,400 2,400 2,361 2,372 44,100
2020/12/11 2,413 2,420 2,371 2,397 50,000
2020/12/10 2,401 2,423 2,383 2,408 31,400
2020/12/09 2,409 2,423 2,383 2,420 17,500
2020/12/08 2,371 2,420 2,351 2,408 28,300
2020/12/07 2,438 2,445 2,378 2,387 35,300
2020/12/04 2,401 2,447 2,393 2,447 20,800
2020/12/03 2,409 2,457 2,408 2,408 37,600
2020/12/02 2,480 2,497 2,395 2,405 46,600
2020/12/01 2,402 2,510 2,402 2,466 39,000
2020/11/30 2,459 2,493 2,388 2,388 31,300
2020/11/27 2,429 2,493 2,397 2,473 41,700
2020/11/26 2,340 2,438 2,331 2,423 19,300
2020/11/25 2,387 2,430 2,340 2,340 24,400
2020/11/24 2,339 2,400 2,322 2,371 32,000
2020/11/20 2,235 2,299 2,235 2,290 17,100
2020/11/19 2,234 2,262 2,210 2,239 40,000
2020/11/18 2,210 2,263 2,168 2,257 30,400
2020/11/17 2,250 2,253 2,213 2,238 26,600
2020/11/16 2,247 2,276 2,191 2,266 42,600
2020/11/13 2,301 2,318 2,209 2,218 38,700
2020/11/12 2,296 2,373 2,296 2,361 39,300
2020/11/11 2,348 2,348 2,181 2,300 64,000
2020/11/10 2,250 2,364 2,140 2,288 64,800
2020/11/09 2,189 2,223 2,155 2,211 34,400
2020/11/06 2,119 2,167 2,096 2,162 47,800
2020/11/05 2,132 2,184 2,085 2,169 87,400
2020/11/04 2,227 2,227 2,119 2,146 60,100
2020/11/02 2,171 2,268 2,171 2,237 33,300
2020/10/30 2,268 2,268 2,141 2,161 26,800
2020/10/29 2,207 2,260 2,187 2,232 23,900
2020/10/28 2,221 2,225 2,185 2,222 27,200
2020/10/27 2,284 2,284 2,233 2,264 19,300
2020/10/26 2,240 2,295 2,240 2,283 29,500
2020/10/23 2,286 2,304 2,241 2,265 29,000
2020/10/22 2,306 2,306 2,252 2,275 23,200
2020/10/21 2,256 2,310 2,256 2,306 31,000
2020/10/20 2,282 2,303 2,235 2,237 29,300
2020/10/19 2,227 2,316 2,227 2,282 46,400
2020/10/16 2,223 2,235 2,188 2,203 28,400
2020/10/15 2,179 2,286 2,179 2,213 43,400
2020/10/14 2,223 2,223 2,176 2,179 28,900
2020/10/13 2,235 2,236 2,182 2,233 19,500
2020/10/12 2,258 2,266 2,208 2,223 11,700
2020/10/09 2,274 2,274 2,217 2,238 18,300
2020/10/08 2,276 2,329 2,246 2,270 36,400
2020/10/07 2,253 2,306 2,229 2,276 24,700
2020/10/06 2,243 2,261 2,220 2,260 16,800
2020/10/05 2,181 2,245 2,179 2,234 31,100
2020/10/02 2,302 2,319 2,180 2,180 42,800
2020/09/30 2,348 2,348 2,252 2,252 45,500
2020/09/29 2,405 2,407 2,312 2,362 45,600
2020/09/28 2,360 2,400 2,342 2,400 78,600
2020/09/25 2,242 2,354 2,242 2,346 32,800
2020/09/24 2,280 2,283 2,219 2,226 21,900
2020/09/23 2,319 2,334 2,277 2,293 27,000
2020/09/18 2,348 2,380 2,334 2,365 27,800
2020/09/17 2,312 2,338 2,289 2,338 16,500
2020/09/16 2,301 2,316 2,267 2,312 17,000
2020/09/15 2,349 2,349 2,267 2,279 10,800
2020/09/14 2,317 2,375 2,317 2,349 27,700
2020/09/11 2,317 2,319 2,264 2,317 34,000
2020/09/10 2,255 2,272 2,232 2,267 29,400
2020/09/09 2,232 2,264 2,194 2,255 29,900
2020/09/08 2,199 2,252 2,199 2,241 25,000
2020/09/07 2,144 2,210 2,144 2,201 17,700
2020/09/04 2,133 2,155 2,120 2,144 19,100
2020/09/03 2,161 2,199 2,128 2,133 20,300
2020/09/02 2,149 2,163 2,131 2,161 22,700
2020/09/01 2,156 2,169 2,133 2,133 23,300
2020/08/31 2,160 2,200 2,143 2,156 17,300
2020/08/28 2,171 2,200 2,119 2,158 28,100
2020/08/27 2,143 2,147 2,109 2,147 13,800
2020/08/26 2,138 2,151 2,118 2,143 15,600
2020/08/25 2,138 2,146 2,115 2,122 20,100
2020/08/24 2,126 2,126 2,095 2,109 9,800
2020/08/21 2,105 2,143 2,089 2,133 28,900
2020/08/20 2,170 2,175 2,089 2,092 19,500
2020/08/19 2,200 2,200 2,133 2,182 16,600
2020/08/18 2,234 2,234 2,168 2,176 27,500
2020/08/17 2,307 2,307 2,239 2,239 10,700
2020/08/14 2,339 2,340 2,308 2,308 15,500
2020/08/13 2,449 2,460 2,288 2,310 64,400
2020/08/12 2,389 2,457 2,297 2,457 18,300
2020/08/11 2,272 2,376 2,265 2,357 25,600
2020/08/07 2,304 2,312 2,213 2,239 26,700
2020/08/06 2,395 2,423 2,313 2,348 20,800
2020/08/05 2,417 2,443 2,366 2,399 26,300
2020/08/04 2,341 2,423 2,294 2,422 23,900
2020/08/03 2,254 2,315 2,254 2,315 16,900
2020/07/31 2,353 2,353 2,220 2,238 17,600
2020/07/30 2,410 2,410 2,347 2,372 14,900
2020/07/29 2,418 2,418 2,360 2,382 19,600
2020/07/28 2,479 2,479 2,366 2,387 19,700
2020/07/27 2,391 2,479 2,380 2,479 23,900
2020/07/22 2,475 2,475 2,391 2,391 14,700
2020/07/21 2,422 2,481 2,375 2,479 41,000
2020/07/20 2,387 2,416 2,323 2,416 17,400
2020/07/17 2,356 2,356 2,301 2,337 10,900
2020/07/16 2,423 2,423 2,291 2,325 21,900
2020/07/15 2,383 2,465 2,336 2,423 45,100
2020/07/14 2,334 2,392 2,321 2,333 16,900
2020/07/13 2,265 2,359 2,257 2,359 22,800
2020/07/10 2,282 2,282 2,206 2,206 34,500
2020/07/09 2,275 2,296 2,243 2,256 22,100
2020/07/08 2,329 2,360 2,267 2,267 13,900
2020/07/07 2,428 2,428 2,353 2,360 11,600
2020/07/06 2,321 2,438 2,321 2,424 17,000
2020/07/03 2,328 2,361 2,293 2,353 21,100
2020/07/02 2,289 2,366 2,288 2,348 27,500
2020/07/01 2,344 2,344 2,233 2,259 18,300
2020/06/30 2,376 2,399 2,334 2,334 16,100
2020/06/29 2,372 2,372 2,297 2,348 22,900
2020/06/26 2,322 2,377 2,315 2,377 31,800
2020/06/25 2,323 2,337 2,268 2,287 20,100
2020/06/24 2,426 2,432 2,335 2,340 10,800
2020/06/23 2,485 2,485 2,416 2,425 18,200
2020/06/22 2,479 2,545 2,455 2,474 23,700
2020/06/19 2,450 2,490 2,386 2,479 24,500
2020/06/18 2,439 2,472 2,350 2,441 39,300
2020/06/17 2,476 2,483 2,396 2,439 19,800
2020/06/16 2,380 2,519 2,330 2,468 37,800
2020/06/15 2,373 2,375 2,304 2,304 19,000
2020/06/12 2,347 2,348 2,276 2,323 21,300
2020/06/11 2,509 2,526 2,390 2,391 21,700
2020/06/10 2,563 2,563 2,522 2,547 9,200
2020/06/09 2,584 2,589 2,516 2,546 14,600
2020/06/08 2,597 2,597 2,550 2,568 17,700
2020/06/05 2,590 2,604 2,542 2,547 13,100
2020/06/04 2,647 2,650 2,557 2,576 21,900
2020/06/03 2,610 2,626 2,526 2,597 19,700
2020/06/02 2,550 2,607 2,539 2,560 21,800
2020/06/01 2,395 2,544 2,345 2,527 27,800
2020/05/29 2,650 2,650 2,495 2,495 31,300
2020/05/28 2,637 2,732 2,581 2,687 35,100
2020/05/27 2,560 2,601 2,525 2,576 21,800
2020/05/26 2,460 2,555 2,451 2,555 21,900
2020/05/25 2,398 2,462 2,398 2,460 7,600
2020/05/22 2,469 2,476 2,372 2,404 10,400
2020/05/21 2,487 2,487 2,387 2,473 14,500
2020/05/20 2,406 2,441 2,342 2,438 18,300
2020/05/19 2,421 2,421 2,366 2,391 14,600
2020/05/18 2,414 2,414 2,315 2,371 16,300
2020/05/15 2,307 2,372 2,256 2,372 18,200
2020/05/14 2,338 2,338 2,257 2,257 14,300
2020/05/13 2,277 2,375 2,243 2,375 13,300
2020/05/12 2,340 2,340 2,258 2,326 18,400
2020/05/11 2,338 2,371 2,314 2,357 12,500
2020/05/08 2,248 2,310 2,221 2,310 14,900
2020/05/07 2,214 2,222 2,189 2,215 8,600
2020/05/01 2,233 2,237 2,176 2,214 17,200
2020/04/30 2,403 2,403 2,274 2,274 24,000
2020/04/28 2,268 2,346 2,226 2,333 26,400
2020/04/27 2,200 2,243 2,186 2,243 13,100
2020/04/24 2,256 2,256 2,154 2,185 20,800
2020/04/23 2,172 2,256 2,172 2,256 19,600
2020/04/22 2,219 2,227 2,143 2,157 16,600
2020/04/21 2,183 2,228 2,169 2,228 11,800
2020/04/20 2,169 2,228 2,169 2,228 12,100
2020/04/17 2,250 2,265 2,160 2,161 14,700
2020/04/16 2,080 2,243 2,072 2,239 27,900
2020/04/15 2,202 2,225 2,079 2,099 27,700
2020/04/14 2,187 2,238 2,187 2,210 16,600
2020/04/13 2,270 2,270 2,166 2,201 11,500
2020/04/10 2,212 2,268 2,187 2,268 18,600
2020/04/09 2,190 2,212 2,130 2,164 24,300
2020/04/08 2,261 2,267 2,171 2,188 36,300
2020/04/07 2,283 2,339 2,192 2,255 29,000
2020/04/06 2,156 2,295 2,130 2,269 23,100
2020/04/03 2,150 2,206 2,108 2,135 16,200
2020/04/02 2,183 2,245 2,098 2,143 16,900
2020/04/01 2,324 2,367 2,211 2,216 26,500
2020/03/31 2,460 2,492 2,323 2,359 22,000
2020/03/30 2,549 2,549 2,331 2,451 45,300
2020/03/27 2,358 2,470 2,288 2,470 68,600
2020/03/26 2,116 2,250 2,023 2,243 51,500
2020/03/25 2,115 2,115 2,011 2,099 50,400
2020/03/24 1,990 2,070 1,967 2,070 38,000
2020/03/23 1,808 1,975 1,808 1,940 36,500
2020/03/19 1,924 1,935 1,730 1,772 87,500
2020/03/18 1,994 1,997 1,842 1,844 32,700
2020/03/17 1,759 2,055 1,738 2,000 74,800
2020/03/16 1,850 1,912 1,800 1,824 44,300
2020/03/13 1,857 1,897 1,766 1,838 43,600
2020/03/12 1,997 1,997 1,913 1,937 40,800
2020/03/11 2,102 2,147 2,006 2,006 37,400
2020/03/10 2,047 2,138 1,971 2,133 29,300
2020/03/09 2,165 2,172 2,080 2,097 36,600
2020/03/06 2,250 2,284 2,212 2,215 34,200
2020/03/05 2,392 2,406 2,317 2,317 24,600
2020/03/04 2,347 2,400 2,325 2,354 25,400
2020/03/03 2,452 2,506 2,371 2,371 38,300
2020/03/02 2,345 2,472 2,304 2,444 32,900
2020/02/28 2,400 2,433 2,328 2,345 36,300
2020/02/27 2,492 2,492 2,422 2,433 54,200
2020/02/26 2,446 2,500 2,434 2,496 28,100
2020/02/25 2,483 2,509 2,452 2,455 43,500
2020/02/21 2,626 2,650 2,615 2,633 26,700
2020/02/20 2,676 2,677 2,621 2,629 15,100
2020/02/19 2,687 2,708 2,645 2,645 14,300
2020/02/18 2,722 2,722 2,658 2,673 21,100
2020/02/17 2,750 2,750 2,709 2,722 18,500
2020/02/14 2,804 2,820 2,764 2,797 26,600
2020/02/13 2,879 2,930 2,840 2,896 36,500
2020/02/12 2,949 2,954 2,900 2,929 12,800
2020/02/10 2,962 2,978 2,944 2,949 6,900
2020/02/07 2,997 3,010 2,946 2,978 18,100
2020/02/06 2,995 3,015 2,958 2,997 37,400
2020/02/05 2,936 2,969 2,918 2,968 24,900
2020/02/04 2,866 2,910 2,866 2,895 9,000
2020/02/03 2,890 2,890 2,829 2,873 21,600
2020/01/31 2,974 2,974 2,930 2,946 13,700
2020/01/30 2,981 2,990 2,923 2,962 17,400
2020/01/29 2,926 2,982 2,926 2,978 13,400
2020/01/28 2,923 2,955 2,870 2,937 17,600
2020/01/27 2,960 2,990 2,954 2,960 29,400
2020/01/24 3,040 3,045 2,995 3,005 20,700
2020/01/23 3,050 3,080 3,030 3,065 21,100
2020/01/22 3,075 3,085 3,040 3,080 11,900
2020/01/21 3,045 3,080 3,020 3,080 18,300
2020/01/20 2,989 3,035 2,989 3,010 11,500
2020/01/17 3,005 3,030 2,989 2,997 13,200
2020/01/16 3,050 3,055 3,000 3,000 8,400
2020/01/15 3,055 3,060 3,020 3,040 9,000
2020/01/14 3,080 3,090 3,025 3,045 15,200
2020/01/10 3,095 3,105 3,070 3,085 6,600
2020/01/09 3,115 3,115 3,090 3,105 12,000
2020/01/08 3,080 3,105 3,025 3,075 16,600
2020/01/07 3,100 3,165 3,100 3,150 11,500
2020/01/06 3,100 3,130 3,075 3,100 18,300

このページの先頭へ