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

ダイキアクシス(4245)の株価時系列情報

ダイキアクシス(4245)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
2015/12/30 972 977 958 974 8,100
2015/12/29 961 972 959 972 8,300
2015/12/28 943 972 943 972 8,000
2015/12/25 940 957 937 955 38,500
2015/12/24 950 968 950 950 42,200
2015/12/22 961 969 960 962 15,200
2015/12/21 975 977 967 970 19,200
2015/12/18 973 991 973 977 21,500
2015/12/17 994 994 980 987 13,200
2015/12/16 966 979 966 977 10,700
2015/12/15 975 982 968 968 11,100
2015/12/14 977 980 973 977 12,300
2015/12/11 1,007 1,007 982 986 16,300
2015/12/10 978 983 976 977 6,700
2015/12/09 999 1,001 983 993 13,200
2015/12/08 1,010 1,010 996 997 12,800
2015/12/07 1,000 1,005 998 1,000 6,100
2015/12/04 1,002 1,002 986 999 9,800
2015/12/03 1,012 1,015 1,001 1,006 15,600
2015/12/02 1,000 1,009 1,000 1,007 20,100
2015/12/01 967 1,000 967 990 34,600
2015/11/30 977 979 965 967 22,600
2015/11/27 980 980 967 969 9,700
2015/11/26 974 977 971 972 5,400
2015/11/25 970 979 968 970 13,600
2015/11/24 963 972 961 968 14,300
2015/11/20 968 970 956 961 22,500
2015/11/19 969 971 961 968 12,900
2015/11/18 967 970 954 958 20,900
2015/11/17 957 969 957 961 13,400
2015/11/16 947 962 941 959 34,600
2015/11/13 946 968 928 954 96,000
2015/11/12 1,023 1,023 1,013 1,017 18,100
2015/11/11 1,022 1,022 1,012 1,017 27,900
2015/11/10 1,008 1,022 1,008 1,018 16,600
2015/11/09 1,002 1,010 1,001 1,008 11,800
2015/11/06 996 1,005 995 1,002 7,300
2015/11/05 1,004 1,011 999 1,000 8,500
2015/11/04 1,005 1,010 1,000 1,000 9,500
2015/11/02 1,016 1,016 1,000 1,007 7,800
2015/10/30 1,012 1,012 1,001 1,009 5,400
2015/10/29 1,010 1,015 995 1,012 14,700
2015/10/28 1,005 1,011 1,002 1,007 4,900
2015/10/27 1,020 1,023 1,005 1,005 3,700
2015/10/26 1,008 1,015 1,007 1,007 6,900
2015/10/23 1,000 1,011 997 1,008 8,600
2015/10/22 991 1,000 982 993 8,200
2015/10/21 981 991 976 989 7,400
2015/10/20 990 991 977 986 16,500
2015/10/19 993 996 981 989 16,700
2015/10/16 1,010 1,010 996 1,001 10,700
2015/10/15 997 1,008 993 1,003 7,800
2015/10/14 1,010 1,010 999 1,002 9,000
2015/10/13 1,022 1,022 1,005 1,014 6,400
2015/10/09 1,013 1,022 1,008 1,021 11,100
2015/10/08 1,013 1,013 985 1,003 13,800
2015/10/07 997 1,020 996 1,015 10,300
2015/10/06 1,002 1,009 998 1,002 20,100
2015/10/05 1,000 1,008 997 1,002 23,900
2015/10/02 1,028 1,028 1,005 1,019 6,800
2015/10/01 1,000 1,025 1,000 1,016 9,700
2015/09/30 1,000 1,015 992 992 9,100
2015/09/29 1,012 1,017 981 1,000 64,000
2015/09/28 1,044 1,044 1,020 1,028 6,000
2015/09/25 1,012 1,025 1,008 1,017 8,700
2015/09/24 1,050 1,050 1,001 1,004 14,000
2015/09/18 1,048 1,048 1,013 1,024 6,400
2015/09/17 1,013 1,045 999 1,034 8,300
2015/09/16 1,025 1,027 998 1,022 15,200
2015/09/15 1,024 1,037 1,009 1,015 11,800
2015/09/14 1,016 1,041 1,016 1,016 22,500
2015/09/11 1,017 1,041 1,017 1,035 25,000
2015/09/10 980 1,029 979 1,017 41,100
2015/09/09 941 990 941 980 35,200
2015/09/08 907 939 903 908 19,200
2015/09/07 909 924 899 909 28,800
2015/09/04 962 970 902 930 26,300
2015/09/03 977 983 962 962 17,400
2015/09/02 950 974 930 953 27,600
2015/09/01 1,010 1,011 970 973 30,800
2015/08/31 1,022 1,030 1,002 1,013 15,600
2015/08/28 1,040 1,040 998 1,008 23,500
2015/08/27 1,020 1,040 993 1,000 21,200
2015/08/26 963 999 933 996 40,500
2015/08/25 912 1,000 898 933 94,400
2015/08/24 1,030 1,060 960 972 80,500
2015/08/21 1,050 1,099 1,050 1,075 36,000
2015/08/20 1,095 1,125 1,094 1,096 21,000
2015/08/19 1,124 1,124 1,085 1,100 50,300
2015/08/18 1,146 1,150 1,124 1,133 30,800
2015/08/17 1,166 1,166 1,141 1,151 24,800
2015/08/14 1,184 1,184 1,150 1,171 26,700
2015/08/13 1,160 1,175 1,140 1,175 67,700
2015/08/12 1,190 1,217 1,181 1,182 116,000
2015/08/11 1,299 1,300 1,277 1,290 18,700
2015/08/10 1,280 1,300 1,274 1,295 15,900
2015/08/07 1,275 1,295 1,271 1,280 19,300
2015/08/06 1,295 1,300 1,288 1,299 19,400
2015/08/05 1,267 1,299 1,260 1,290 22,400
2015/08/04 1,227 1,267 1,221 1,267 39,400
2015/08/03 1,228 1,230 1,212 1,222 14,000
2015/07/31 1,210 1,231 1,194 1,230 39,300
2015/07/30 1,200 1,210 1,185 1,199 19,500
2015/07/29 1,210 1,211 1,194 1,200 14,700
2015/07/28 1,185 1,215 1,185 1,206 13,900
2015/07/27 1,212 1,212 1,190 1,196 20,200
2015/07/24 1,230 1,230 1,211 1,212 19,700
2015/07/23 1,255 1,255 1,230 1,240 12,700
2015/07/22 1,255 1,259 1,248 1,252 13,000
2015/07/21 1,263 1,280 1,250 1,261 14,200
2015/07/17 1,285 1,285 1,255 1,267 10,100
2015/07/16 1,260 1,275 1,202 1,272 19,400
2015/07/15 1,265 1,267 1,234 1,256 18,900
2015/07/14 1,275 1,293 1,255 1,265 33,100
2015/07/13 1,215 1,262 1,215 1,251 24,100
2015/07/10 1,200 1,248 1,200 1,215 30,700
2015/07/09 1,180 1,225 1,122 1,218 90,600
2015/07/08 1,299 1,299 1,220 1,222 51,700
2015/07/07 1,288 1,299 1,270 1,291 26,800
2015/07/06 1,273 1,305 1,268 1,280 32,200
2015/07/03 1,313 1,318 1,272 1,301 48,200
2015/07/02 1,288 1,322 1,277 1,312 99,100
2015/07/01 1,229 1,298 1,226 1,267 77,200
2015/06/30 1,185 1,228 1,184 1,228 35,100
2015/06/29 1,176 1,227 1,174 1,202 47,700
2015/06/26 1,232 1,237 1,218 1,234 37,900
2015/06/25 1,232 1,234 1,210 1,223 37,200
2015/06/24 1,250 1,253 1,231 1,245 90,600
2015/06/23 1,240 1,252 1,204 1,250 158,000
2015/06/22 1,220 1,220 1,185 1,195 131,700
2015/06/19 1,137 1,170 1,137 1,166 35,400
2015/06/18 1,143 1,148 1,122 1,137 24,000
2015/06/17 1,169 1,183 1,142 1,149 57,000
2015/06/16 1,131 1,168 1,130 1,162 90,400
2015/06/15 1,091 1,131 1,086 1,131 46,900
2015/06/12 1,081 1,081 1,072 1,075 29,300
2015/06/11 1,052 1,062 1,052 1,062 13,100
2015/06/10 1,053 1,065 1,049 1,050 12,100
2015/06/09 1,060 1,066 1,053 1,053 15,900
2015/06/08 1,065 1,071 1,060 1,064 19,800
2015/06/05 1,061 1,070 1,061 1,066 11,600
2015/06/04 1,065 1,070 1,061 1,064 10,100
2015/06/03 1,069 1,071 1,063 1,064 10,600
2015/06/02 1,066 1,072 1,060 1,069 7,200
2015/06/01 1,048 1,072 1,048 1,068 25,000
2015/05/29 1,060 1,078 1,050 1,057 23,600
2015/05/28 1,037 1,074 1,037 1,055 38,100
2015/05/27 1,035 1,036 1,030 1,035 11,000
2015/05/26 1,034 1,043 1,034 1,037 24,500
2015/05/25 1,018 1,035 1,018 1,026 32,700
2015/05/22 1,021 1,021 1,009 1,018 36,100
2015/05/21 1,035 1,039 1,021 1,021 35,200
2015/05/20 1,027 1,034 1,024 1,028 21,200
2015/05/19 1,031 1,038 1,021 1,025 38,600
2015/05/18 1,050 1,050 1,032 1,033 26,500
2015/05/15 1,069 1,072 1,045 1,051 57,300
2015/05/14 1,080 1,080 1,068 1,076 11,900
2015/05/13 1,061 1,083 1,061 1,077 27,000
2015/05/12 1,071 1,080 1,069 1,075 14,600
2015/05/11 1,070 1,083 1,070 1,075 12,000
2015/05/08 1,062 1,067 1,060 1,063 18,000
2015/05/07 1,064 1,070 1,060 1,062 17,600
2015/05/01 1,066 1,080 1,063 1,070 21,800
2015/04/30 1,070 1,077 1,069 1,071 15,000
2015/04/28 1,075 1,083 1,070 1,076 39,200
2015/04/27 1,086 1,090 1,078 1,078 14,400
2015/04/24 1,096 1,096 1,085 1,086 9,000
2015/04/23 1,090 1,096 1,086 1,087 10,600
2015/04/22 1,090 1,090 1,082 1,086 7,000
2015/04/21 1,092 1,095 1,083 1,086 6,100
2015/04/20 1,092 1,092 1,075 1,082 16,400
2015/04/17 1,095 1,095 1,082 1,085 7,600
2015/04/16 1,091 1,093 1,070 1,092 30,400
2015/04/15 1,098 1,098 1,078 1,086 27,200
2015/04/14 1,081 1,098 1,080 1,094 39,200
2015/04/13 1,110 1,110 1,093 1,093 20,600
2015/04/10 1,115 1,115 1,105 1,111 15,200
2015/04/09 1,122 1,122 1,109 1,116 20,600
2015/04/08 1,107 1,126 1,097 1,113 23,200
2015/04/07 1,090 1,107 1,085 1,102 22,400
2015/04/06 1,083 1,085 1,074 1,084 7,800
2015/04/03 1,097 1,097 1,072 1,084 15,400
2015/04/02 1,077 1,094 1,070 1,090 19,700
2015/04/01 1,081 1,083 1,070 1,071 13,800
2015/03/31 1,090 1,100 1,081 1,081 11,600
2015/03/30 1,086 1,088 1,078 1,080 27,500
2015/03/27 1,060 1,108 1,060 1,071 25,900
2015/03/26 1,100 1,100 1,086 1,087 24,800
2015/03/25 1,117 1,122 1,104 1,108 17,500
2015/03/24 1,137 1,137 1,112 1,118 16,500
2015/03/23 1,122 1,130 1,116 1,129 12,800
2015/03/20 1,115 1,131 1,111 1,122 28,600
2015/03/19 1,110 1,110 1,100 1,110 15,300
2015/03/18 1,118 1,118 1,095 1,111 21,100
2015/03/17 1,110 1,116 1,107 1,114 26,700
2015/03/16 1,093 1,106 1,080 1,089 28,000
2015/03/13 1,100 1,103 1,086 1,088 28,400
2015/03/12 1,075 1,099 1,075 1,093 22,000
2015/03/11 1,063 1,079 1,063 1,074 15,100
2015/03/10 1,075 1,077 1,067 1,071 16,800
2015/03/09 1,076 1,080 1,066 1,078 19,200
2015/03/06 1,075 1,082 1,072 1,076 32,500
2015/03/05 1,071 1,081 1,071 1,077 13,300
2015/03/04 1,080 1,089 1,073 1,075 15,100
2015/03/03 1,074 1,076 1,061 1,076 26,300
2015/03/02 1,081 1,085 1,060 1,072 35,400
2015/02/27 1,099 1,105 1,082 1,091 23,900
2015/02/26 1,105 1,106 1,097 1,102 14,300
2015/02/25 1,105 1,108 1,094 1,105 17,100
2015/02/24 1,117 1,117 1,096 1,102 22,000
2015/02/23 1,128 1,128 1,092 1,109 35,400
2015/02/20 1,072 1,108 1,072 1,099 41,700
2015/02/19 1,071 1,077 1,052 1,068 29,800
2015/02/18 1,079 1,085 1,058 1,064 43,200
2015/02/17 1,023 1,060 1,012 1,050 52,600
2015/02/16 1,013 1,030 1,010 1,017 45,400
2015/02/13 1,032 1,048 997 1,009 109,200
2015/02/12 1,054 1,069 1,040 1,047 45,300
2015/02/10 1,037 1,040 1,026 1,030 22,900
2015/02/09 1,049 1,076 1,036 1,036 47,900
2015/02/06 1,022 1,042 1,006 1,037 41,900
2015/02/05 1,069 1,071 1,020 1,025 45,300
2015/02/04 1,076 1,091 1,061 1,064 20,400
2015/02/03 1,087 1,093 1,023 1,046 51,900
2015/02/02 1,060 1,097 1,060 1,087 59,100
2015/01/30 1,111 1,115 1,056 1,085 119,200
2015/01/29 1,143 1,157 1,113 1,119 126,000
2015/01/28 1,144 1,160 1,144 1,147 36,000
2015/01/27 1,150 1,156 1,140 1,147 18,500
2015/01/26 1,135 1,159 1,131 1,150 15,400
2015/01/23 1,167 1,169 1,152 1,155 19,600
2015/01/22 1,146 1,183 1,122 1,165 35,000
2015/01/21 1,170 1,170 1,146 1,157 27,800
2015/01/20 1,177 1,179 1,165 1,167 22,400
2015/01/19 1,131 1,168 1,130 1,160 30,400
2015/01/16 1,140 1,140 1,099 1,122 50,500
2015/01/15 1,141 1,157 1,121 1,151 34,100
2015/01/14 1,133 1,146 1,114 1,130 42,000
2015/01/13 1,092 1,149 1,091 1,132 54,000
2015/01/09 1,164 1,164 1,110 1,113 66,800
2015/01/08 1,192 1,197 1,141 1,150 72,700
2015/01/07 1,170 1,197 1,170 1,180 26,700
2015/01/06 1,208 1,210 1,175 1,189 68,900
2015/01/05 1,258 1,260 1,211 1,230 61,900

このページの先頭へ