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
2021/12/30 2,323 2,348 2,320 2,343 17,600
2021/12/29 2,323 2,343 2,319 2,343 28,500
2021/12/28 2,281 2,308 2,272 2,308 35,100
2021/12/27 2,270 2,284 2,262 2,273 18,500
2021/12/24 2,264 2,275 2,253 2,273 23,100
2021/12/23 2,255 2,268 2,240 2,252 22,400
2021/12/22 2,264 2,264 2,246 2,248 15,700
2021/12/21 2,244 2,257 2,236 2,250 23,100
2021/12/20 2,258 2,274 2,206 2,206 26,300
2021/12/17 2,274 2,286 2,256 2,271 28,500
2021/12/16 2,286 2,286 2,262 2,274 27,800
2021/12/15 2,230 2,272 2,228 2,257 25,200
2021/12/14 2,235 2,243 2,211 2,233 36,900
2021/12/13 2,279 2,289 2,244 2,256 30,900
2021/12/10 2,275 2,280 2,250 2,272 52,900
2021/12/09 2,263 2,272 2,240 2,263 39,400
2021/12/08 2,276 2,280 2,240 2,263 49,800
2021/12/07 2,225 2,258 2,206 2,255 60,700
2021/12/06 2,185 2,205 2,174 2,190 49,000
2021/12/03 2,176 2,201 2,162 2,184 56,400
2021/12/02 2,160 2,204 2,155 2,174 35,400
2021/12/01 2,157 2,210 2,144 2,181 61,800
2021/11/30 2,155 2,200 2,140 2,200 400,100
2021/11/29 2,181 2,197 2,140 2,161 86,100
2021/11/26 2,213 2,247 2,155 2,178 135,500
2021/11/25 2,251 2,255 2,227 2,239 43,500
2021/11/24 2,267 2,273 2,244 2,246 41,200
2021/11/22 2,252 2,273 2,228 2,269 63,700
2021/11/19 2,286 2,315 2,262 2,276 39,600
2021/11/18 2,274 2,296 2,247 2,276 49,300
2021/11/17 2,343 2,343 2,285 2,288 55,700
2021/11/16 2,380 2,401 2,341 2,343 53,700
2021/11/15 2,457 2,462 2,351 2,365 107,200
2021/11/12 2,595 2,595 2,450 2,453 138,400
2021/11/11 2,570 2,603 2,570 2,595 15,300
2021/11/10 2,585 2,606 2,565 2,599 12,200
2021/11/09 2,643 2,643 2,566 2,570 16,600
2021/11/08 2,606 2,656 2,606 2,622 17,500
2021/11/05 2,639 2,644 2,582 2,598 15,500
2021/11/04 2,645 2,702 2,635 2,639 38,200
2021/11/02 2,645 2,651 2,623 2,623 8,600
2021/11/01 2,650 2,658 2,609 2,658 15,000
2021/10/29 2,555 2,641 2,555 2,629 26,200
2021/10/28 2,599 2,599 2,550 2,551 42,900
2021/10/27 2,614 2,625 2,571 2,610 13,300
2021/10/26 2,628 2,645 2,607 2,614 7,700
2021/10/25 2,602 2,672 2,602 2,615 16,800
2021/10/22 2,626 2,632 2,606 2,614 29,300
2021/10/21 2,632 2,682 2,632 2,634 13,900
2021/10/20 2,687 2,688 2,627 2,642 12,400
2021/10/19 2,612 2,653 2,585 2,653 16,100
2021/10/18 2,600 2,618 2,589 2,604 15,300
2021/10/15 2,563 2,613 2,551 2,596 13,300
2021/10/14 2,571 2,572 2,517 2,534 14,500
2021/10/13 2,642 2,642 2,570 2,574 21,800
2021/10/12 2,620 2,668 2,606 2,646 18,800
2021/10/11 2,624 2,650 2,603 2,627 13,400
2021/10/08 2,591 2,626 2,575 2,595 23,600
2021/10/07 2,564 2,582 2,541 2,545 23,100
2021/10/06 2,591 2,615 2,554 2,558 28,500
2021/10/05 2,606 2,606 2,522 2,546 39,300
2021/10/04 2,688 2,689 2,635 2,635 21,600
2021/10/01 2,724 2,724 2,640 2,642 36,400
2021/09/30 2,733 2,777 2,722 2,752 31,100
2021/09/29 2,804 2,804 2,698 2,733 40,500
2021/09/28 2,891 2,891 2,844 2,870 38,700
2021/09/27 2,865 2,893 2,842 2,877 32,600
2021/09/24 2,810 2,853 2,793 2,833 37,200
2021/09/22 2,821 2,821 2,757 2,762 17,000
2021/09/21 2,789 2,846 2,748 2,822 37,900
2021/09/17 2,809 2,820 2,773 2,808 36,100
2021/09/16 2,770 2,811 2,759 2,811 27,300
2021/09/15 2,773 2,777 2,735 2,764 22,800
2021/09/14 2,757 2,823 2,754 2,823 28,700
2021/09/13 2,688 2,738 2,674 2,736 25,700
2021/09/10 2,608 2,700 2,608 2,700 36,300
2021/09/09 2,649 2,650 2,612 2,628 22,800
2021/09/08 2,641 2,654 2,617 2,649 27,400
2021/09/07 2,666 2,682 2,639 2,662 27,500
2021/09/06 2,671 2,674 2,649 2,674 18,200
2021/09/03 2,630 2,661 2,611 2,659 31,300
2021/09/02 2,562 2,604 2,557 2,604 37,900
2021/09/01 2,535 2,557 2,495 2,515 15,900
2021/08/31 2,512 2,557 2,511 2,535 22,500
2021/08/30 2,498 2,538 2,468 2,526 41,400
2021/08/27 2,457 2,490 2,457 2,473 19,900
2021/08/26 2,456 2,495 2,454 2,477 20,400
2021/08/25 2,460 2,498 2,443 2,474 21,100
2021/08/24 2,408 2,451 2,408 2,451 16,100
2021/08/23 2,388 2,418 2,384 2,399 16,400
2021/08/20 2,365 2,386 2,351 2,361 17,500
2021/08/19 2,413 2,422 2,365 2,365 16,800
2021/08/18 2,424 2,439 2,407 2,422 10,500
2021/08/17 2,437 2,463 2,403 2,416 15,500
2021/08/16 2,460 2,460 2,390 2,429 29,600
2021/08/13 2,520 2,520 2,430 2,446 21,400
2021/08/12 2,480 2,535 2,449 2,527 60,000
2021/08/11 2,351 2,380 2,332 2,380 12,100
2021/08/10 2,372 2,399 2,322 2,334 13,200
2021/08/06 2,334 2,379 2,331 2,370 27,400
2021/08/05 2,308 2,339 2,285 2,326 28,300
2021/08/04 2,351 2,351 2,288 2,293 28,000
2021/08/03 2,363 2,367 2,340 2,347 8,700
2021/08/02 2,281 2,376 2,281 2,364 18,400
2021/07/30 2,337 2,342 2,288 2,303 27,900
2021/07/29 2,357 2,357 2,334 2,357 15,000
2021/07/28 2,333 2,356 2,328 2,356 11,700
2021/07/27 2,337 2,361 2,327 2,358 20,000
2021/07/26 2,330 2,338 2,311 2,331 11,800
2021/07/21 2,260 2,283 2,260 2,280 22,400
2021/07/20 2,232 2,248 2,224 2,233 16,100
2021/07/19 2,254 2,254 2,222 2,232 19,700
2021/07/16 2,254 2,279 2,254 2,271 13,900
2021/07/15 2,332 2,337 2,277 2,278 21,300
2021/07/14 2,351 2,365 2,330 2,330 16,600
2021/07/13 2,329 2,362 2,329 2,352 21,400
2021/07/12 2,263 2,330 2,262 2,325 36,800
2021/07/09 2,220 2,232 2,186 2,216 52,300
2021/07/08 2,266 2,269 2,235 2,235 24,400
2021/07/07 2,280 2,285 2,258 2,261 19,800
2021/07/06 2,324 2,344 2,299 2,299 14,200
2021/07/05 2,283 2,314 2,283 2,304 14,800
2021/07/02 2,295 2,330 2,287 2,315 36,900
2021/07/01 2,305 2,315 2,290 2,290 20,700
2021/06/30 2,340 2,343 2,292 2,292 24,900
2021/06/29 2,378 2,388 2,302 2,321 33,300
2021/06/28 2,340 2,384 2,334 2,370 38,200
2021/06/25 2,340 2,344 2,293 2,313 38,000
2021/06/24 2,363 2,363 2,308 2,340 15,500
2021/06/23 2,371 2,371 2,320 2,331 8,100
2021/06/22 2,319 2,358 2,310 2,358 20,800
2021/06/21 2,289 2,306 2,261 2,269 34,600
2021/06/18 2,349 2,368 2,323 2,339 24,900
2021/06/17 2,346 2,357 2,331 2,332 11,300
2021/06/16 2,354 2,354 2,315 2,326 19,600
2021/06/15 2,400 2,400 2,351 2,354 12,900
2021/06/14 2,430 2,430 2,372 2,377 13,200
2021/06/11 2,403 2,416 2,375 2,405 38,900
2021/06/10 2,389 2,418 2,378 2,407 27,800
2021/06/09 2,400 2,402 2,378 2,391 17,600
2021/06/08 2,355 2,379 2,340 2,374 20,100
2021/06/07 2,350 2,379 2,341 2,367 22,200
2021/06/04 2,308 2,349 2,292 2,341 15,700
2021/06/03 2,308 2,324 2,293 2,304 17,700
2021/06/02 2,314 2,354 2,285 2,288 20,000
2021/06/01 2,318 2,348 2,315 2,338 18,300
2021/05/31 2,332 2,332 2,293 2,302 20,500
2021/05/28 2,300 2,358 2,300 2,358 27,000
2021/05/27 2,323 2,330 2,257 2,257 27,000
2021/05/26 2,345 2,354 2,330 2,331 12,600
2021/05/25 2,386 2,399 2,364 2,370 14,400
2021/05/24 2,375 2,395 2,365 2,378 12,900
2021/05/21 2,398 2,401 2,371 2,373 13,100
2021/05/20 2,370 2,449 2,370 2,405 17,700
2021/05/19 2,365 2,402 2,361 2,380 17,100
2021/05/18 2,347 2,405 2,347 2,401 15,700
2021/05/17 2,311 2,379 2,311 2,364 26,600
2021/05/14 2,323 2,327 2,300 2,304 18,900
2021/05/13 2,278 2,325 2,258 2,276 22,000
2021/05/12 2,345 2,345 2,278 2,293 33,000
2021/05/11 2,340 2,359 2,324 2,330 31,300
2021/05/10 2,318 2,394 2,318 2,376 21,600
2021/05/07 2,346 2,361 2,316 2,318 14,900
2021/05/06 2,255 2,353 2,255 2,349 39,000
2021/04/30 2,265 2,290 2,257 2,259 36,500
2021/04/28 2,297 2,297 2,246 2,246 36,800
2021/04/27 2,293 2,318 2,277 2,297 28,200
2021/04/26 2,328 2,332 2,293 2,299 21,800
2021/04/23 2,332 2,353 2,325 2,328 23,400
2021/04/22 2,358 2,369 2,327 2,358 25,800
2021/04/21 2,360 2,360 2,301 2,310 40,900
2021/04/20 2,433 2,433 2,377 2,378 30,300
2021/04/19 2,415 2,468 2,415 2,442 22,900
2021/04/16 2,442 2,442 2,415 2,422 15,300
2021/04/15 2,471 2,488 2,427 2,442 29,400
2021/04/14 2,453 2,460 2,430 2,446 17,300
2021/04/13 2,475 2,475 2,440 2,454 25,100
2021/04/12 2,471 2,481 2,451 2,457 13,600
2021/04/09 2,498 2,521 2,464 2,469 20,100
2021/04/08 2,523 2,525 2,485 2,489 37,000
2021/04/07 2,533 2,565 2,505 2,565 28,700
2021/04/06 2,595 2,596 2,530 2,539 31,600
2021/04/05 2,574 2,608 2,544 2,595 23,600
2021/04/02 2,526 2,563 2,493 2,548 30,100
2021/04/01 2,481 2,521 2,470 2,479 25,000
2021/03/31 2,513 2,513 2,470 2,471 32,500
2021/03/30 2,521 2,549 2,471 2,538 29,400
2021/03/29 2,593 2,593 2,539 2,579 41,100
2021/03/26 2,600 2,608 2,545 2,563 30,800
2021/03/25 2,533 2,570 2,506 2,563 27,300
2021/03/24 2,566 2,566 2,464 2,483 29,800
2021/03/23 2,643 2,643 2,548 2,559 32,300
2021/03/22 2,640 2,657 2,618 2,629 39,800
2021/03/19 2,644 2,675 2,591 2,662 47,900
2021/03/18 2,610 2,662 2,607 2,657 34,400
2021/03/17 2,590 2,607 2,569 2,607 21,500
2021/03/16 2,550 2,584 2,531 2,582 30,500
2021/03/15 2,502 2,540 2,500 2,535 27,400
2021/03/12 2,435 2,478 2,421 2,467 38,300
2021/03/11 2,462 2,494 2,451 2,472 24,900
2021/03/10 2,500 2,500 2,441 2,462 30,000
2021/03/09 2,495 2,536 2,471 2,526 37,100
2021/03/08 2,500 2,500 2,452 2,457 27,300
2021/03/05 2,447 2,465 2,396 2,456 36,900
2021/03/04 2,418 2,457 2,384 2,448 34,800
2021/03/03 2,359 2,423 2,354 2,418 35,800
2021/03/02 2,370 2,381 2,307 2,369 47,300
2021/03/01 2,307 2,373 2,307 2,366 48,100
2021/02/26 2,357 2,406 2,300 2,301 99,100
2021/02/25 2,391 2,419 2,375 2,384 46,500
2021/02/24 2,385 2,405 2,339 2,373 69,800
2021/02/22 2,429 2,429 2,393 2,404 41,000
2021/02/19 2,393 2,393 2,354 2,384 21,500
2021/02/18 2,443 2,443 2,384 2,401 33,600
2021/02/17 2,426 2,475 2,426 2,461 21,000
2021/02/16 2,444 2,453 2,412 2,444 36,800
2021/02/15 2,568 2,568 2,421 2,437 60,200
2021/02/12 2,358 2,387 2,325 2,387 33,900
2021/02/10 2,350 2,350 2,310 2,332 25,400
2021/02/09 2,374 2,374 2,316 2,345 36,600
2021/02/08 2,324 2,377 2,320 2,374 30,800
2021/02/05 2,309 2,320 2,279 2,319 35,100
2021/02/04 2,279 2,299 2,274 2,294 32,100
2021/02/03 2,252 2,304 2,252 2,294 36,800
2021/02/02 2,230 2,273 2,220 2,252 24,800
2021/02/01 2,229 2,259 2,228 2,241 34,000
2021/01/29 2,277 2,290 2,225 2,230 42,800
2021/01/28 2,277 2,329 2,249 2,292 79,600
2021/01/27 2,300 2,331 2,271 2,291 32,600
2021/01/26 2,275 2,335 2,275 2,318 33,900
2021/01/25 2,242 2,292 2,223 2,284 41,300
2021/01/22 2,262 2,270 2,230 2,242 65,000
2021/01/21 2,280 2,303 2,268 2,286 105,500
2021/01/20 2,326 2,348 2,255 2,281 63,500
2021/01/19 2,349 2,377 2,323 2,346 41,000
2021/01/18 2,357 2,382 2,325 2,340 22,400
2021/01/15 2,441 2,441 2,357 2,357 35,300
2021/01/14 2,430 2,458 2,420 2,441 46,700
2021/01/13 2,465 2,465 2,414 2,432 45,100
2021/01/12 2,378 2,459 2,358 2,454 41,400
2021/01/08 2,366 2,377 2,326 2,371 48,900
2021/01/07 2,375 2,409 2,351 2,366 52,400
2021/01/06 2,328 2,355 2,322 2,328 22,600
2021/01/05 2,347 2,375 2,316 2,322 27,900
2021/01/04 2,398 2,398 2,336 2,347 39,600

このページの先頭へ