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
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
2023/06/05 1,914 1,919 1,895 1,902 30,800
2023/06/02 1,850 1,874 1,847 1,874 22,200
2023/06/01 1,859 1,874 1,848 1,849 21,700
2023/05/31 1,901 1,903 1,858 1,859 62,500
2023/05/30 1,929 1,937 1,918 1,924 24,100
2023/05/29 1,941 1,954 1,935 1,945 39,200
2023/05/26 1,950 1,959 1,913 1,916 30,500
2023/05/25 1,941 1,965 1,941 1,959 19,400
2023/05/24 1,950 1,968 1,950 1,955 12,400
2023/05/23 1,994 2,009 1,951 1,964 44,000
2023/05/22 1,965 1,990 1,961 1,987 30,300
2023/05/19 1,940 1,967 1,940 1,956 25,000
2023/05/18 1,930 1,957 1,929 1,945 50,100
2023/05/17 1,920 1,932 1,899 1,914 46,000
2023/05/16 1,914 1,939 1,887 1,928 113,800
2023/05/15 1,885 1,889 1,875 1,889 20,800
2023/05/12 1,876 1,890 1,869 1,889 23,700
2023/05/11 1,881 1,881 1,860 1,864 10,200
2023/05/10 1,888 1,888 1,869 1,870 13,700
2023/05/09 1,885 1,891 1,869 1,888 21,500
2023/05/08 1,862 1,877 1,855 1,877 37,300
2023/05/02 1,878 1,897 1,856 1,861 37,500
2023/05/01 1,860 1,874 1,860 1,874 33,500
2023/04/28 1,850 1,859 1,843 1,857 33,400
2023/04/27 1,843 1,847 1,823 1,834 33,800
2023/04/26 1,825 1,834 1,819 1,830 47,900
2023/04/25 1,834 1,847 1,826 1,833 33,800
2023/04/24 1,832 1,837 1,825 1,834 12,900
2023/04/21 1,826 1,837 1,817 1,825 15,000
2023/04/20 1,815 1,831 1,814 1,827 17,900
2023/04/19 1,832 1,832 1,809 1,821 27,700
2023/04/18 1,816 1,837 1,803 1,837 42,000
2023/04/17 1,808 1,808 1,796 1,801 17,900
2023/04/14 1,811 1,813 1,800 1,808 22,400
2023/04/13 1,780 1,795 1,780 1,792 13,800
2023/04/12 1,778 1,797 1,778 1,791 15,800
2023/04/11 1,780 1,785 1,766 1,784 18,700
2023/04/10 1,760 1,764 1,752 1,762 15,700
2023/04/07 1,751 1,763 1,751 1,760 24,900
2023/04/06 1,766 1,768 1,748 1,759 43,700
2023/04/05 1,804 1,804 1,781 1,782 25,200
2023/04/04 1,806 1,828 1,798 1,825 34,600
2023/04/03 1,806 1,809 1,794 1,809 19,400
2023/03/31 1,777 1,792 1,775 1,783 28,000
2023/03/30 1,779 1,779 1,757 1,766 37,600
2023/03/29 1,787 1,805 1,781 1,804 50,900
2023/03/28 1,779 1,788 1,775 1,781 24,000
2023/03/27 1,762 1,767 1,754 1,762 36,000
2023/03/24 1,746 1,755 1,740 1,752 13,600
2023/03/23 1,726 1,749 1,722 1,747 17,700
2023/03/22 1,740 1,745 1,732 1,734 32,600
2023/03/20 1,722 1,735 1,716 1,725 45,600
2023/03/17 1,760 1,766 1,735 1,739 48,900
2023/03/16 1,740 1,750 1,724 1,750 46,700
2023/03/15 1,783 1,784 1,765 1,782 38,400
2023/03/14 1,771 1,772 1,737 1,757 53,700
2023/03/13 1,820 1,820 1,790 1,802 44,800
2023/03/10 1,860 1,868 1,842 1,845 59,900
2023/03/09 1,870 1,892 1,870 1,888 31,200
2023/03/08 1,861 1,872 1,858 1,870 20,300
2023/03/07 1,873 1,885 1,862 1,871 18,500
2023/03/06 1,869 1,883 1,859 1,878 23,700
2023/03/03 1,845 1,854 1,838 1,845 25,700
2023/03/02 1,860 1,868 1,839 1,844 28,200
2023/03/01 1,832 1,850 1,832 1,848 29,100
2023/02/28 1,833 1,847 1,824 1,843 42,600
2023/02/27 1,817 1,846 1,815 1,830 45,300
2023/02/24 1,810 1,828 1,802 1,818 21,300
2023/02/22 1,810 1,813 1,796 1,802 20,800
2023/02/21 1,792 1,824 1,792 1,811 24,000
2023/02/20 1,755 1,794 1,755 1,782 22,400
2023/02/17 1,750 1,757 1,742 1,750 19,600
2023/02/16 1,757 1,771 1,746 1,759 22,200
2023/02/15 1,793 1,794 1,745 1,748 36,300
2023/02/14 1,798 1,806 1,795 1,800 7,900
2023/02/13 1,803 1,803 1,785 1,792 12,300
2023/02/10 1,800 1,814 1,796 1,800 10,600
2023/02/09 1,789 1,820 1,786 1,814 30,400
2023/02/08 1,793 1,813 1,791 1,794 23,500
2023/02/07 1,792 1,796 1,786 1,793 14,200
2023/02/06 1,784 1,799 1,778 1,795 25,700
2023/02/03 1,770 1,772 1,755 1,764 28,800
2023/02/02 1,804 1,804 1,777 1,780 16,100
2023/02/01 1,811 1,811 1,793 1,796 27,200
2023/01/31 1,789 1,816 1,789 1,811 18,000
2023/01/30 1,795 1,816 1,773 1,783 59,900
2023/01/27 1,779 1,789 1,772 1,789 31,200
2023/01/26 1,779 1,779 1,764 1,771 12,400
2023/01/25 1,772 1,779 1,756 1,772 12,500
2023/01/24 1,767 1,781 1,753 1,772 34,300
2023/01/23 1,740 1,755 1,727 1,748 34,900
2023/01/20 1,714 1,728 1,712 1,723 12,600
2023/01/19 1,709 1,719 1,709 1,712 12,800
2023/01/18 1,695 1,719 1,685 1,716 27,200
2023/01/17 1,671 1,692 1,671 1,691 23,400
2023/01/16 1,681 1,681 1,660 1,665 70,700
2023/01/13 1,686 1,689 1,674 1,677 29,400
2023/01/12 1,690 1,690 1,681 1,682 25,900
2023/01/11 1,694 1,694 1,685 1,686 11,800
2023/01/10 1,698 1,698 1,682 1,684 18,700
2023/01/06 1,680 1,691 1,680 1,686 12,300
2023/01/05 1,690 1,690 1,682 1,685 22,500
2023/01/04 1,706 1,706 1,686 1,686 32,000

このページの先頭へ