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

ダイキョーニシカワ(4246)の株価時系列情報

ダイキョーニシカワ(4246)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
2026/06/12 1,006 1,011 994 1,003 249,000
2026/06/11 990 997 968 997 395,900
2026/06/10 1,016 1,017 994 1,002 309,600
2026/06/09 1,028 1,036 1,011 1,016 368,200
2026/06/08 1,015 1,028 997 1,021 550,700
2026/06/05 1,044 1,046 1,024 1,045 375,000
2026/06/04 1,059 1,059 1,032 1,038 447,100
2026/06/03 1,073 1,085 1,055 1,061 396,200
2026/06/02 1,071 1,071 1,037 1,071 470,300
2026/06/01 1,091 1,091 1,061 1,077 528,300
2026/05/29 1,071 1,124 1,065 1,092 863,800
2026/05/28 1,055 1,081 1,046 1,071 591,800
2026/05/27 1,050 1,068 1,039 1,058 443,700
2026/05/26 1,046 1,057 1,034 1,055 318,500
2026/05/25 1,036 1,054 1,032 1,054 503,900
2026/05/22 1,046 1,048 1,030 1,033 385,300
2026/05/21 1,020 1,046 1,017 1,034 497,900
2026/05/20 1,020 1,026 1,004 1,014 409,800
2026/05/19 1,038 1,042 1,021 1,035 650,700
2026/05/18 1,050 1,061 1,025 1,038 756,400
2026/05/15 1,046 1,088 1,044 1,069 1,669,100
2026/05/14 1,000 1,046 991 1,046 1,593,800
2026/05/13 881 904 880 896 499,900
2026/05/12 889 899 874 874 298,800
2026/05/11 878 906 878 886 471,000
2026/05/08 867 880 862 874 264,400
2026/05/07 864 876 855 873 377,500
2026/05/01 857 857 842 849 148,100
2026/04/30 849 855 842 852 208,500
2026/04/28 833 852 827 852 347,300
2026/04/27 855 856 828 830 377,300
2026/04/24 855 863 850 859 235,900
2026/04/23 848 858 842 855 297,300
2026/04/22 872 874 850 852 226,800
2026/04/21 882 885 866 869 201,700
2026/04/20 887 887 874 877 239,500
2026/04/17 885 885 876 878 237,400
2026/04/16 884 890 876 876 180,200
2026/04/15 886 895 878 883 262,600
2026/04/14 875 884 872 881 204,100
2026/04/13 871 876 863 872 224,700
2026/04/10 879 884 869 870 310,400
2026/04/09 900 901 872 874 477,900
2026/04/08 888 899 880 894 334,000
2026/04/07 884 886 861 868 369,100
2026/04/06 914 921 875 875 448,600
2026/04/03 863 885 863 884 487,000
2026/03/27 861 871 855 862 321,400
2026/03/26 874 880 852 862 163,300
2026/03/25 868 877 866 874 261,700
2026/03/24 853 853 841 850 246,000
2026/03/23 844 846 823 828 479,100
2026/03/19 880 880 865 868 500,400
2026/03/18 883 895 882 895 226,000
2026/03/17 875 881 868 874 274,500
2026/03/16 862 869 853 864 351,200
2026/03/13 859 871 854 854 359,900
2026/03/12 885 891 867 868 365,400
2026/03/11 871 889 871 887 272,600
2026/03/10 860 869 851 865 302,500
2026/03/09 840 853 820 845 709,400
2026/03/06 880 888 866 884 378,100
2026/03/05 888 904 885 888 401,900
2026/03/04 885 890 842 856 1,001,700
2026/03/03 926 933 910 910 682,700
2026/03/02 922 934 919 933 558,300
2026/02/27 918 944 915 944 627,600
2026/02/26 910 923 910 912 327,400
2026/02/25 924 930 910 915 554,700
2026/02/24 911 925 905 921 564,500
2026/02/20 915 916 902 910 332,300
2026/02/19 904 920 894 916 370,100
2026/02/18 904 914 891 907 408,300
2026/02/17 917 937 903 904 513,200
2026/02/16 915 927 910 921 780,000
2026/02/13 889 919 883 912 1,403,300
2026/02/12 877 885 862 874 750,400
2026/02/10 865 876 860 876 635,700
2026/02/09 871 872 854 855 1,000,400
2026/02/06 850 867 849 862 1,100,400
2026/02/05 843 858 839 849 1,241,100
2026/02/04 831 839 827 839 780,100
2026/02/03 827 830 820 826 575,700
2026/02/02 827 836 818 818 545,400
2026/01/30 824 826 814 819 263,900
2026/01/29 821 823 809 818 391,200
2026/01/28 834 834 817 822 682,200
2026/01/27 840 844 832 843 1,045,400
2026/01/26 845 850 826 830 3,469,300
2026/01/23 846 852 839 852 314,800
2026/01/22 843 860 843 843 455,600
2026/01/21 836 849 834 840 601,300
2026/01/20 880 880 839 843 1,766,800
2026/01/19 833 868 817 868 1,298,900
2026/01/16 825 832 815 828 407,000
2026/01/15 835 840 825 832 359,500
2026/01/14 825 847 825 844 386,800
2026/01/13 820 830 817 827 612,900
2026/01/09 809 833 809 817 712,400
2026/01/08 812 831 805 812 1,311,500
2026/01/07 808 828 805 826 189,600
2026/01/06 807 824 807 811 270,600
2026/01/05 800 810 800 806 176,700
2025/12/30 793 799 789 797 111,500
2025/12/29 784 794 781 793 146,600
2025/12/26 780 783 776 780 72,100
2025/12/25 784 784 777 777 46,000
2025/12/24 787 787 776 779 76,900
2025/12/23 789 794 778 784 111,500
2025/12/22 790 793 787 789 88,900
2025/12/19 779 790 777 789 208,000
2025/12/18 769 777 764 777 92,400
2025/12/17 769 769 760 766 78,900
2025/12/16 775 775 761 761 70,300
2025/12/15 765 773 763 773 127,700
2025/12/12 759 767 758 764 93,500
2025/12/11 770 770 752 752 85,100
2025/12/10 761 770 761 766 61,300
2025/12/09 758 762 756 758 72,900
2025/12/08 759 763 756 759 64,900
2025/12/05 771 772 759 759 92,600
2025/12/04 769 778 766 773 114,000
2025/12/03 759 767 757 765 83,800
2025/12/02 763 763 756 759 62,000
2025/12/01 766 773 760 765 143,800
2025/11/28 760 770 759 765 85,200
2025/11/27 759 763 755 758 66,100
2025/11/26 746 756 743 756 99,000
2025/11/25 758 758 744 748 83,900
2025/11/21 742 758 742 758 108,500
2025/11/20 737 743 729 742 114,800
2025/11/19 734 735 725 726 89,700
2025/11/18 732 738 730 733 114,400
2025/11/17 737 742 732 732 111,800
2025/11/14 744 749 740 740 64,800
2025/11/13 750 755 744 749 66,400
2025/11/12 735 756 735 750 124,700
2025/11/11 743 743 730 738 98,400
2025/11/10 750 752 740 743 136,000
2025/11/07 739 746 730 744 165,100
2025/11/06 734 741 728 728 109,400
2025/11/05 738 739 718 731 112,200
2025/11/04 726 749 725 738 114,400
2025/10/31 734 735 724 730 100,300
2025/10/30 726 734 723 730 280,200
2025/10/29 742 744 725 726 122,400
2025/10/28 759 759 742 745 132,900
2025/10/27 754 760 754 760 105,300
2025/10/24 749 751 746 751 59,600
2025/10/23 745 749 738 749 113,600
2025/10/22 727 742 726 742 247,400
2025/10/21 728 735 726 727 203,000
2025/10/20 730 734 723 734 111,400
2025/10/17 723 729 719 722 101,200
2025/10/16 723 728 720 728 80,600
2025/10/15 715 723 714 721 71,000
2025/10/14 710 716 705 712 130,100
2025/10/10 725 725 713 717 158,700
2025/10/09 734 739 725 730 98,500
2025/10/08 744 751 732 736 93,700
2025/10/07 741 750 739 743 78,400
2025/10/06 748 750 739 741 127,500
2025/10/03 724 733 723 733 84,300
2025/10/02 723 730 716 726 119,900
2025/10/01 725 728 713 725 227,000
2025/09/30 739 739 729 733 108,500
2025/09/29 752 752 737 739 161,000
2025/09/26 762 769 761 766 201,900
2025/09/25 764 765 759 760 112,400
2025/09/24 769 773 761 765 113,300
2025/09/22 770 771 767 768 75,600
2025/09/19 779 783 764 768 181,800
2025/09/18 780 781 772 778 69,200
2025/09/17 786 786 775 781 111,900
2025/09/16 763 787 761 786 235,300
2025/09/12 760 768 760 760 109,100
2025/09/11 762 766 759 760 100,600
2025/09/10 771 774 765 765 74,200
2025/09/09 780 783 768 773 119,500
2025/09/08 781 785 775 779 146,200
2025/09/05 773 780 770 780 125,000
2025/09/04 770 770 759 770 107,800
2025/09/03 757 773 757 766 139,200
2025/09/02 756 763 755 757 117,000
2025/09/01 756 756 746 750 88,500
2025/08/29 763 763 756 756 80,700
2025/08/28 763 766 760 763 103,600
2025/08/27 764 768 761 763 100,900
2025/08/26 780 781 762 762 173,200
2025/08/25 785 792 776 780 146,900
2025/08/22 770 782 769 780 164,300
2025/08/21 765 772 762 770 150,100
2025/08/20 768 771 761 762 122,700
2025/08/19 755 769 753 768 235,500
2025/08/18 740 754 739 754 143,300
2025/08/15 745 746 740 743 98,200
2025/08/14 748 751 739 742 209,900
2025/08/13 749 756 743 748 189,800
2025/08/12 741 749 737 747 260,300
2025/08/08 720 745 719 741 360,500

このページの先頭へ