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
2021/12/30 831 872 831 840 70,000
2021/12/29 817 847 817 831 126,400
2021/12/28 848 850 831 844 256,800
2021/12/27 820 852 811 843 163,700
2021/12/24 824 825 812 812 78,000
2021/12/23 828 831 818 824 44,100
2021/12/22 832 837 825 830 39,400
2021/12/21 837 839 825 832 35,700
2021/12/20 850 850 828 830 34,800
2021/12/17 857 860 850 850 21,300
2021/12/16 867 867 856 859 13,900
2021/12/15 852 866 852 856 25,700
2021/12/14 846 852 838 849 19,200
2021/12/13 847 847 837 847 19,100
2021/12/10 852 855 836 836 39,700
2021/12/09 865 867 851 852 99,500
2021/12/08 865 865 852 859 26,900
2021/12/07 849 860 849 860 32,800
2021/12/06 845 852 837 844 30,500
2021/12/03 826 845 825 845 40,400
2021/12/02 818 839 809 825 77,200
2021/12/01 836 839 808 830 107,200
2021/11/30 845 858 833 835 23,600
2021/11/29 850 859 833 839 44,400
2021/11/26 866 866 853 856 26,500
2021/11/25 859 868 858 865 10,900
2021/11/24 865 869 856 856 12,700
2021/11/22 867 876 856 856 33,500
2021/11/19 853 868 849 864 45,600
2021/11/18 832 853 832 847 39,600
2021/11/17 871 871 830 835 94,500
2021/11/16 881 887 859 867 49,200
2021/11/15 891 899 876 881 59,000
2021/11/12 880 907 880 895 123,000
2021/11/11 874 886 870 877 38,200
2021/11/10 885 901 865 874 81,300
2021/11/09 920 920 884 888 50,400
2021/11/08 919 922 908 920 16,500
2021/11/05 931 931 916 918 38,100
2021/11/04 944 945 932 934 14,400
2021/11/02 938 941 934 937 6,900
2021/11/01 938 950 935 939 25,600
2021/10/29 922 936 920 933 51,100
2021/10/28 910 929 908 929 16,500
2021/10/27 922 922 915 916 10,200
2021/10/26 923 929 918 924 18,200
2021/10/25 930 930 920 920 15,100
2021/10/22 930 947 926 930 77,900
2021/10/21 959 959 935 935 13,300
2021/10/20 948 975 945 952 49,900
2021/10/19 946 959 945 950 19,200
2021/10/18 925 968 921 955 82,500
2021/10/15 937 937 913 927 242,100
2021/10/14 963 965 932 940 40,300
2021/10/13 967 973 958 966 28,600
2021/10/12 983 989 961 967 41,500
2021/10/11 987 998 977 981 63,800
2021/10/08 992 992 977 990 83,400
2021/10/07 993 1,017 985 994 45,000
2021/10/06 979 1,000 978 985 83,600
2021/10/05 955 971 943 965 42,300
2021/10/04 955 968 948 965 36,200
2021/10/01 945 964 934 955 38,100
2021/09/30 978 984 952 952 22,900
2021/09/29 973 982 964 976 28,000
2021/09/28 969 988 961 988 23,900
2021/09/27 975 987 967 973 38,400
2021/09/24 948 973 948 973 48,900
2021/09/22 951 954 929 937 42,400
2021/09/21 946 964 945 946 45,200
2021/09/17 969 984 955 976 43,800
2021/09/16 962 970 945 970 44,300
2021/09/15 977 977 957 962 23,000
2021/09/14 985 993 946 980 83,400
2021/09/13 948 975 940 975 150,100
2021/09/10 912 920 905 920 23,600
2021/09/09 933 933 903 915 35,900
2021/09/08 889 930 888 930 62,400
2021/09/07 888 890 882 890 14,800
2021/09/06 886 888 879 887 19,100
2021/09/03 871 882 870 882 22,500
2021/09/02 884 884 871 875 9,900
2021/09/01 880 884 873 879 19,600
2021/08/31 871 877 866 874 14,600
2021/08/30 864 871 860 869 13,900
2021/08/27 858 861 853 861 7,300
2021/08/26 858 864 851 856 8,500
2021/08/25 864 867 858 862 14,600
2021/08/24 855 862 851 862 11,900
2021/08/23 830 853 830 853 16,300
2021/08/20 840 845 827 827 19,900
2021/08/19 851 854 835 835 10,200
2021/08/18 848 858 846 857 7,500
2021/08/17 859 861 851 852 9,900
2021/08/16 868 869 853 863 17,500
2021/08/13 870 870 852 864 20,300
2021/08/12 852 862 844 862 15,000
2021/08/11 825 850 825 850 13,200
2021/08/10 826 827 822 825 14,200
2021/08/06 827 829 821 829 9,800
2021/08/05 823 831 822 822 7,200
2021/08/04 844 844 823 823 16,600
2021/08/03 844 846 837 838 12,200
2021/08/02 830 841 830 841 7,900
2021/07/30 838 842 828 829 15,600
2021/07/29 828 839 828 839 13,600
2021/07/28 831 833 827 829 7,200
2021/07/27 822 834 822 832 10,300
2021/07/26 820 830 820 824 7,200
2021/07/21 822 825 819 821 5,200
2021/07/20 825 826 817 820 24,500
2021/07/19 833 843 823 827 17,000
2021/07/16 833 841 832 834 8,200
2021/07/15 840 840 833 833 17,200
2021/07/14 852 852 843 848 5,100
2021/07/13 845 853 839 852 14,500
2021/07/12 835 841 831 841 13,100
2021/07/09 828 836 823 833 25,500
2021/07/08 840 843 836 836 13,200
2021/07/07 846 847 840 840 12,300
2021/07/06 850 851 846 846 9,000
2021/07/05 850 855 847 850 9,000
2021/07/02 850 858 846 846 24,100
2021/07/01 858 861 851 851 16,100
2021/06/30 859 860 854 857 8,500
2021/06/29 865 865 851 855 27,900
2021/06/28 869 877 868 872 25,700
2021/06/25 865 872 863 869 18,900
2021/06/24 860 869 859 865 5,200
2021/06/23 866 868 859 862 6,500
2021/06/22 861 864 855 859 10,200
2021/06/21 856 859 851 852 27,300
2021/06/18 873 873 860 860 16,300
2021/06/17 861 869 861 869 6,800
2021/06/16 872 872 856 860 37,100
2021/06/15 867 875 867 870 12,300
2021/06/14 871 879 867 867 16,600
2021/06/11 874 877 865 869 31,200
2021/06/10 873 878 872 878 6,400
2021/06/09 874 881 871 881 9,800
2021/06/08 875 875 870 871 9,800
2021/06/07 874 880 871 876 12,700
2021/06/04 880 880 870 874 7,400
2021/06/03 875 879 871 875 6,500
2021/06/02 869 887 869 871 26,100
2021/06/01 869 878 863 873 18,200
2021/05/31 878 878 863 864 20,500
2021/05/28 865 880 861 878 22,200
2021/05/27 865 874 858 865 16,900
2021/05/26 869 870 861 865 21,200
2021/05/25 875 879 864 872 14,500
2021/05/24 873 878 865 872 17,800
2021/05/21 878 881 870 873 20,800
2021/05/20 857 880 857 875 31,600
2021/05/19 855 861 848 855 19,000
2021/05/18 844 864 842 856 31,600
2021/05/17 860 860 832 838 49,400
2021/05/14 871 876 861 863 37,500
2021/05/13 864 870 851 851 30,500
2021/05/12 895 901 868 872 51,000
2021/05/11 912 914 894 894 35,000
2021/05/10 915 921 911 913 24,100
2021/05/07 905 920 904 915 27,800
2021/05/06 911 914 901 906 55,400
2021/04/30 927 928 903 909 51,000
2021/04/28 930 933 913 916 47,600
2021/04/27 930 940 925 930 36,500
2021/04/26 943 946 931 937 52,500
2021/04/23 940 952 940 946 33,300
2021/04/22 930 940 924 940 28,100
2021/04/21 935 935 918 924 63,200
2021/04/20 950 950 937 941 57,300
2021/04/19 957 961 946 953 36,700
2021/04/16 953 963 947 957 35,000
2021/04/15 951 961 948 955 56,000
2021/04/14 951 956 941 948 71,000
2021/04/13 958 959 945 952 27,700
2021/04/12 960 960 946 958 34,100
2021/04/09 958 968 950 951 49,100
2021/04/08 979 979 954 958 65,400
2021/04/07 964 976 960 976 56,700
2021/04/06 979 984 956 971 47,900
2021/04/05 967 978 961 976 43,100
2021/04/02 965 968 957 961 24,700
2021/04/01 961 967 946 967 96,000
2021/03/31 965 968 956 961 37,200
2021/03/30 958 977 952 971 56,900
2021/03/29 985 985 951 965 90,600
2021/03/26 973 1,000 960 982 209,100
2021/03/25 922 943 919 939 33,800
2021/03/24 935 936 911 917 71,700
2021/03/23 955 962 942 942 42,000
2021/03/22 977 978 952 957 55,400
2021/03/19 958 985 950 984 96,600
2021/03/18 951 960 940 954 29,300
2021/03/17 966 966 948 953 30,400
2021/03/16 944 970 944 966 56,100
2021/03/15 938 953 928 941 50,200
2021/03/12 934 938 923 938 32,800
2021/03/11 941 948 931 939 32,900
2021/03/10 939 945 927 943 33,500
2021/03/09 935 950 918 946 57,500
2021/03/08 929 943 913 931 84,800
2021/03/05 920 920 895 917 73,000
2021/03/04 924 926 905 921 52,400
2021/03/03 920 930 912 927 36,500
2021/03/02 953 953 918 925 43,900
2021/03/01 943 965 932 948 79,200
2021/02/26 970 979 943 943 92,100
2021/02/25 976 990 971 984 61,000
2021/02/24 995 995 963 976 63,000
2021/02/22 980 1,009 980 983 89,500
2021/02/19 974 976 955 976 53,600
2021/02/18 999 1,008 970 979 68,600
2021/02/17 997 1,004 981 993 82,000
2021/02/16 1,005 1,016 998 1,001 38,000
2021/02/15 1,060 1,060 986 1,009 155,300
2021/02/12 1,064 1,065 1,041 1,050 60,900
2021/02/10 1,074 1,074 1,051 1,057 35,100
2021/02/09 1,065 1,121 1,056 1,080 168,500
2021/02/08 1,067 1,073 1,053 1,068 51,100
2021/02/05 1,051 1,069 1,035 1,063 57,400
2021/02/04 1,081 1,081 1,042 1,053 56,600
2021/02/03 1,065 1,103 1,059 1,075 63,600
2021/02/02 1,055 1,065 1,046 1,062 71,300
2021/02/01 1,056 1,069 1,041 1,053 111,100
2021/01/29 1,098 1,110 1,053 1,070 103,200
2021/01/28 1,110 1,119 1,090 1,109 93,200
2021/01/27 1,142 1,148 1,117 1,132 44,100
2021/01/26 1,137 1,163 1,126 1,136 63,200
2021/01/25 1,128 1,158 1,121 1,143 56,700
2021/01/22 1,120 1,140 1,114 1,127 57,100
2021/01/21 1,130 1,147 1,111 1,120 51,100
2021/01/20 1,133 1,135 1,109 1,132 46,500
2021/01/19 1,140 1,181 1,115 1,132 206,100
2021/01/18 1,108 1,133 1,100 1,117 46,100
2021/01/15 1,140 1,141 1,109 1,124 81,300
2021/01/14 1,172 1,177 1,139 1,147 85,100
2021/01/13 1,180 1,183 1,156 1,172 54,400
2021/01/12 1,170 1,182 1,148 1,181 48,500
2021/01/08 1,155 1,173 1,137 1,171 70,200
2021/01/07 1,180 1,191 1,146 1,157 126,500
2021/01/06 1,180 1,202 1,160 1,176 93,900
2021/01/05 1,185 1,252 1,170 1,189 205,800
2021/01/04 1,165 1,184 1,122 1,171 103,300

このページの先頭へ