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
2026/08/21 1,296 1,362 1,291 1,356 368,000
2026/08/20 1,302 1,305 1,287 1,296 125,600
2026/08/19 1,326 1,326 1,291 1,298 167,600
2026/08/18 1,331 1,346 1,323 1,341 124,400
2026/08/17 1,348 1,357 1,336 1,344 164,100
2026/08/14 1,358 1,377 1,334 1,348 222,000
2026/08/13 1,344 1,367 1,338 1,367 214,300
2026/08/12 1,353 1,353 1,324 1,344 225,700
2026/08/10 1,320 1,367 1,312 1,356 282,300
2026/08/07 1,276 1,344 1,257 1,315 701,700
2026/08/06 1,179 1,328 1,174 1,266 782,200
2026/08/05 1,130 1,175 1,128 1,167 247,800
2026/08/04 1,114 1,124 1,110 1,121 152,400
2026/08/03 1,114 1,117 1,092 1,113 232,700
2026/07/31 1,130 1,131 1,110 1,114 176,200
2026/07/30 1,115 1,129 1,107 1,124 224,000
2026/07/29 1,105 1,118 1,100 1,117 203,800
2026/07/28 1,105 1,105 1,091 1,101 236,000
2026/07/27 1,083 1,105 1,083 1,105 112,700
2026/07/24 1,080 1,086 1,073 1,078 113,100
2026/07/23 1,091 1,093 1,083 1,089 71,400
2026/07/22 1,092 1,098 1,084 1,092 92,300
2026/07/21 1,074 1,088 1,071 1,084 125,700
2026/07/17 1,081 1,085 1,050 1,060 204,800
2026/07/16 1,094 1,098 1,076 1,077 86,100
2026/07/15 1,089 1,096 1,085 1,094 81,900
2026/07/14 1,073 1,085 1,073 1,080 61,900
2026/07/13 1,088 1,090 1,068 1,069 121,500
2026/07/10 1,084 1,084 1,072 1,078 93,700
2026/07/09 1,071 1,079 1,070 1,072 91,500
2026/07/08 1,072 1,083 1,070 1,077 140,800
2026/07/07 1,082 1,091 1,074 1,074 199,700
2026/07/06 1,107 1,117 1,075 1,082 344,000
2026/07/03 1,058 1,077 1,058 1,077 125,600
2026/07/02 1,045 1,072 1,045 1,064 203,600
2026/07/01 1,051 1,056 1,043 1,044 162,000
2026/06/30 1,052 1,056 1,048 1,049 112,000
2026/06/29 1,061 1,068 1,045 1,052 224,400
2026/06/26 1,055 1,066 1,051 1,058 91,900
2026/06/25 1,072 1,072 1,055 1,055 128,300
2026/06/24 1,054 1,064 1,052 1,052 101,100
2026/06/23 1,073 1,077 1,060 1,060 118,100
2026/06/22 1,077 1,084 1,064 1,083 181,800
2026/06/19 1,076 1,087 1,050 1,050 340,300
2026/06/18 1,065 1,076 1,062 1,069 126,500
2026/06/17 1,070 1,077 1,064 1,064 130,500
2026/06/16 1,053 1,068 1,051 1,064 122,700
2026/06/15 1,056 1,069 1,050 1,068 124,400
2026/06/12 1,038 1,049 1,029 1,029 163,700
2026/06/11 1,008 1,028 1,004 1,025 150,400
2026/06/10 1,006 1,025 1,006 1,023 182,500
2026/06/09 1,006 1,015 1,003 1,006 198,800
2026/06/08 989 1,007 988 1,005 251,400
2026/06/05 1,002 1,016 1,000 1,011 117,000
2026/06/04 1,010 1,014 997 1,001 166,900
2026/06/03 1,017 1,021 1,009 1,016 139,700
2026/06/02 1,001 1,017 981 1,008 258,600
2026/06/01 1,048 1,048 1,007 1,007 277,400
2026/05/29 1,055 1,068 1,052 1,054 109,900
2026/05/28 1,052 1,060 1,039 1,056 170,300
2026/05/27 1,066 1,066 1,050 1,055 183,500
2026/05/26 1,056 1,066 1,050 1,055 140,200
2026/05/25 1,064 1,067 1,053 1,057 147,500
2026/05/22 1,066 1,069 1,053 1,058 117,900
2026/05/21 1,060 1,067 1,054 1,066 111,800
2026/05/20 1,050 1,050 1,027 1,044 184,100
2026/05/19 1,076 1,080 1,043 1,060 216,800
2026/05/18 1,111 1,113 1,061 1,062 240,800
2026/05/15 1,098 1,155 1,078 1,104 557,200
2026/05/14 1,098 1,109 1,083 1,083 159,500
2026/05/13 1,092 1,097 1,085 1,097 120,500
2026/05/12 1,080 1,092 1,077 1,083 87,600
2026/05/11 1,068 1,084 1,067 1,075 81,200
2026/05/08 1,080 1,081 1,054 1,069 134,600
2026/05/07 1,084 1,099 1,083 1,088 99,400
2026/05/01 1,060 1,077 1,046 1,074 137,400
2026/04/30 1,050 1,068 1,044 1,066 149,200
2026/04/28 1,061 1,071 1,050 1,071 173,000
2026/04/27 1,058 1,064 1,048 1,056 143,100
2026/04/24 1,072 1,078 1,054 1,061 122,500
2026/04/23 1,075 1,075 1,050 1,064 186,100
2026/04/22 1,100 1,102 1,077 1,078 126,100
2026/04/21 1,108 1,120 1,099 1,100 96,700
2026/04/20 1,108 1,109 1,099 1,105 91,500
2026/04/17 1,115 1,122 1,100 1,100 147,900
2026/04/16 1,124 1,126 1,114 1,119 163,300
2026/04/15 1,107 1,122 1,102 1,113 199,600
2026/04/14 1,101 1,108 1,093 1,100 170,500
2026/04/13 1,100 1,113 1,096 1,101 185,600
2026/04/10 1,108 1,117 1,106 1,106 166,100
2026/04/09 1,118 1,129 1,106 1,106 172,100
2026/04/08 1,129 1,134 1,119 1,128 168,000
2026/04/07 1,115 1,120 1,100 1,100 124,900
2026/04/06 1,099 1,120 1,097 1,107 142,000
2026/04/03 1,102 1,117 1,097 1,102 131,700
2026/03/27 4,505 4,545 4,480 4,515 69,200
2026/03/26 4,520 4,535 4,445 4,495 43,500
2026/03/25 4,555 4,565 4,500 4,510 56,300
2026/03/24 4,455 4,455 4,380 4,435 51,000
2026/03/23 4,305 4,360 4,240 4,315 74,000
2026/03/19 4,550 4,565 4,425 4,425 82,000
2026/03/18 4,600 4,650 4,595 4,650 31,100
2026/03/17 4,640 4,640 4,530 4,545 30,500
2026/03/16 4,545 4,590 4,520 4,570 35,100
2026/03/13 4,550 4,605 4,540 4,545 41,100
2026/03/12 4,650 4,660 4,575 4,590 55,100
2026/03/11 4,735 4,780 4,700 4,710 41,700
2026/03/10 4,645 4,690 4,590 4,665 64,000
2026/03/09 4,580 4,580 4,440 4,505 110,600
2026/03/06 4,725 4,790 4,655 4,790 45,600
2026/03/05 4,740 4,855 4,715 4,795 55,500
2026/03/04 4,755 4,790 4,505 4,600 110,200
2026/03/03 5,030 5,040 4,890 4,895 61,300
2026/03/02 4,950 5,050 4,900 5,020 45,100
2026/02/27 4,935 5,060 4,925 5,050 42,000
2026/02/26 5,010 5,010 4,915 4,935 34,200
2026/02/25 4,970 5,010 4,910 4,960 57,800
2026/02/24 4,890 4,965 4,890 4,950 40,200
2026/02/20 4,900 4,900 4,830 4,885 44,800
2026/02/19 4,870 4,930 4,835 4,930 27,100
2026/02/18 4,845 4,880 4,825 4,870 41,600
2026/02/17 4,890 4,890 4,825 4,845 61,000
2026/02/16 4,790 4,870 4,770 4,850 95,900
2026/02/13 4,700 4,790 4,555 4,735 159,800
2026/02/12 4,700 4,780 4,695 4,745 54,300
2026/02/10 4,570 4,665 4,560 4,665 61,400
2026/02/09 4,560 4,570 4,490 4,545 46,900
2026/02/06 4,400 4,475 4,375 4,475 45,000
2026/02/05 4,425 4,475 4,415 4,415 40,600
2026/02/04 4,350 4,420 4,340 4,390 27,800
2026/02/03 4,340 4,380 4,320 4,365 30,300
2026/02/02 4,375 4,420 4,285 4,285 36,300
2026/01/30 4,325 4,355 4,295 4,350 27,500
2026/01/29 4,330 4,345 4,275 4,325 40,000
2026/01/28 4,395 4,395 4,310 4,320 37,900
2026/01/27 4,340 4,395 4,310 4,395 41,100
2026/01/26 4,410 4,410 4,345 4,350 39,400
2026/01/23 4,490 4,490 4,420 4,420 31,400
2026/01/22 4,420 4,485 4,415 4,470 32,600
2026/01/21 4,300 4,400 4,290 4,395 40,200
2026/01/20 4,485 4,495 4,380 4,390 36,000
2026/01/19 4,500 4,500 4,420 4,480 31,500
2026/01/16 4,455 4,510 4,445 4,500 28,700
2026/01/15 4,445 4,475 4,425 4,460 24,500
2026/01/14 4,390 4,420 4,380 4,415 32,700
2026/01/13 4,380 4,395 4,315 4,370 35,900
2026/01/09 4,350 4,380 4,295 4,300 51,500
2026/01/08 4,360 4,410 4,200 4,300 185,900
2026/01/07 4,250 4,355 4,220 4,335 49,200
2026/01/06 4,230 4,270 4,220 4,250 39,600
2026/01/05 4,210 4,215 4,155 4,175 40,500

このページの先頭へ