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
2019/12/30 862 864 853 855 77,600
2019/12/27 845 867 845 862 82,200
2019/12/26 830 840 828 839 71,600
2019/12/25 849 850 827 830 63,700
2019/12/24 860 861 841 847 72,200
2019/12/23 870 873 854 855 74,300
2019/12/20 892 892 869 876 147,400
2019/12/19 887 889 883 888 66,100
2019/12/18 898 899 881 887 74,000
2019/12/17 905 906 893 894 89,300
2019/12/16 895 901 894 899 59,500
2019/12/13 905 911 895 895 118,800
2019/12/12 877 881 870 876 62,300
2019/12/11 879 884 873 874 66,400
2019/12/10 887 889 876 878 81,000
2019/12/09 900 904 889 891 53,000
2019/12/06 885 890 876 888 146,700
2019/12/05 863 890 863 876 161,600
2019/12/04 842 858 835 858 161,300
2019/12/03 852 858 845 852 167,300
2019/12/02 849 870 849 864 128,000
2019/11/29 847 851 838 842 99,600
2019/11/28 848 848 835 845 70,500
2019/11/27 835 848 834 841 111,700
2019/11/26 854 854 832 834 184,400
2019/11/25 843 851 842 846 97,500
2019/11/22 829 841 829 831 127,700
2019/11/21 846 846 818 829 135,200
2019/11/20 866 866 846 847 107,400
2019/11/19 874 876 864 866 105,400
2019/11/18 880 880 864 872 82,800
2019/11/15 865 892 847 878 186,500
2019/11/14 881 881 843 851 203,100
2019/11/13 900 904 891 892 107,900
2019/11/12 900 905 895 902 112,000
2019/11/11 927 927 908 910 122,100
2019/11/08 919 920 904 916 139,400
2019/11/07 893 908 892 908 121,600
2019/11/06 885 903 875 892 236,700
2019/11/05 832 866 831 861 174,700
2019/11/01 827 831 818 824 99,800
2019/10/31 825 840 821 839 205,700
2019/10/30 820 827 812 825 112,000
2019/10/29 814 832 812 816 185,700
2019/10/28 820 832 809 811 254,800
2019/10/25 820 828 816 818 124,300
2019/10/24 814 818 782 810 158,000
2019/10/23 826 826 781 804 283,200
2019/10/21 830 839 818 821 85,300
2019/10/18 829 842 819 827 126,300
2019/10/17 825 831 811 819 112,200
2019/10/16 835 849 814 825 126,600
2019/10/15 819 835 811 820 170,000
2019/10/11 799 808 792 800 122,600
2019/10/10 795 803 781 789 85,700
2019/10/09 792 795 781 794 83,000
2019/10/08 790 801 790 799 74,400
2019/10/07 786 790 773 781 83,600
2019/10/04 786 801 774 784 170,100
2019/10/03 797 807 782 791 168,900
2019/10/02 806 821 802 812 160,900
2019/10/01 796 824 796 814 145,600
2019/09/30 774 810 774 793 199,900
2019/09/27 782 782 758 776 214,900
2019/09/26 803 811 790 794 149,500
2019/09/25 802 802 790 790 96,500
2019/09/24 810 821 803 805 91,000
2019/09/20 806 811 797 805 214,600
2019/09/19 794 812 792 799 147,600
2019/09/18 796 800 787 794 189,300
2019/09/17 807 808 781 792 238,500
2019/09/13 793 799 784 792 214,400
2019/09/12 790 803 784 792 170,900
2019/09/11 786 793 765 782 227,100
2019/09/10 750 773 749 771 111,700
2019/09/09 743 747 732 742 130,000
2019/09/06 724 738 724 734 101,300
2019/09/05 717 729 712 725 248,800
2019/09/04 725 725 705 708 130,300
2019/09/03 718 729 715 725 58,700
2019/09/02 723 726 709 714 96,300
2019/08/30 724 732 722 729 200,700
2019/08/29 711 716 700 716 94,300
2019/08/28 719 720 698 700 100,400
2019/08/27 714 720 711 715 89,700
2019/08/26 701 706 696 701 170,000
2019/08/23 734 735 723 723 146,100
2019/08/22 749 749 731 737 120,000
2019/08/21 742 747 734 739 83,800
2019/08/20 747 752 740 752 114,900
2019/08/19 745 753 742 746 123,100
2019/08/16 735 759 735 740 182,800
2019/08/15 719 745 714 741 182,000
2019/08/14 733 737 721 734 193,300
2019/08/13 744 749 726 732 214,600
2019/08/09 773 800 753 759 183,800
2019/08/08 762 801 762 775 348,000
2019/08/07 763 782 761 781 161,100
2019/08/06 744 769 732 763 382,500
2019/08/05 785 796 756 793 318,700
2019/08/02 846 854 798 803 320,300
2019/08/01 887 893 872 880 82,300
2019/07/31 907 924 899 902 149,300
2019/07/30 910 937 909 922 169,800
2019/07/29 901 902 886 898 95,900
2019/07/26 926 926 896 901 153,600
2019/07/25 919 938 919 930 114,700
2019/07/24 915 925 907 914 136,100
2019/07/23 900 912 875 910 178,500
2019/07/22 906 921 900 904 136,000
2019/07/19 865 901 864 895 169,100
2019/07/18 885 885 860 863 177,200
2019/07/17 902 908 891 891 105,900
2019/07/16 894 913 889 904 103,300
2019/07/12 910 913 888 888 105,100
2019/07/11 893 916 891 914 115,900
2019/07/10 886 899 883 896 116,500
2019/07/09 900 912 892 894 124,900
2019/07/08 910 910 900 901 101,200
2019/07/05 910 921 908 913 102,000
2019/07/04 905 909 901 909 58,000
2019/07/03 894 899 883 896 109,600
2019/07/02 892 906 884 903 111,100
2019/07/01 869 892 868 891 152,700
2019/06/28 850 873 850 855 90,200
2019/06/27 834 857 831 856 114,400
2019/06/26 839 843 827 828 108,900
2019/06/25 845 849 833 838 120,500
2019/06/24 845 862 838 855 96,300
2019/06/21 849 856 833 851 284,400
2019/06/20 849 853 828 845 102,300
2019/06/19 828 852 826 847 164,200
2019/06/18 814 818 790 809 358,200
2019/06/17 839 844 826 829 119,800
2019/06/14 849 850 833 838 151,000
2019/06/13 848 856 838 841 139,200
2019/06/12 866 875 847 857 167,900
2019/06/11 851 874 842 871 234,200
2019/06/10 835 859 834 850 132,100
2019/06/07 833 841 820 830 139,300
2019/06/06 843 846 829 833 88,000
2019/06/05 834 856 833 851 164,500
2019/06/04 792 822 789 810 206,800
2019/06/03 780 799 768 787 209,900
2019/05/31 822 827 803 809 219,200
2019/05/30 826 852 822 834 172,400
2019/05/29 851 855 823 829 172,700
2019/05/28 849 869 846 866 128,700
2019/05/27 857 869 842 850 117,200
2019/05/24 830 857 823 850 229,300
2019/05/23 866 866 828 837 134,800
2019/05/22 871 880 861 867 148,900
2019/05/21 854 869 840 864 176,900
2019/05/20 900 908 849 863 273,500
2019/05/17 905 905 871 890 223,500
2019/05/16 925 931 861 898 276,600
2019/05/15 905 918 888 910 491,400
2019/05/14 945 981 933 976 165,900
2019/05/13 989 1,002 972 974 114,700
2019/05/10 1,004 1,018 984 993 237,300
2019/05/09 1,022 1,037 1,001 1,008 160,900
2019/05/08 1,034 1,050 1,025 1,033 210,500
2019/05/07 1,111 1,127 1,045 1,048 290,900
2019/04/26 1,114 1,123 1,105 1,117 88,000
2019/04/25 1,124 1,141 1,113 1,131 92,200
2019/04/24 1,169 1,171 1,123 1,124 140,100
2019/04/23 1,169 1,173 1,151 1,159 68,600
2019/04/22 1,161 1,163 1,146 1,160 44,400
2019/04/19 1,173 1,175 1,152 1,161 71,500
2019/04/18 1,165 1,170 1,145 1,150 134,200
2019/04/17 1,157 1,178 1,153 1,167 123,400
2019/04/16 1,186 1,191 1,157 1,163 181,800
2019/04/15 1,200 1,205 1,173 1,177 120,900
2019/04/12 1,166 1,169 1,141 1,147 180,500
2019/04/11 1,166 1,173 1,140 1,147 118,300
2019/04/10 1,111 1,141 1,108 1,136 98,700
2019/04/09 1,105 1,120 1,081 1,114 216,800
2019/04/08 1,130 1,134 1,106 1,117 88,700
2019/04/05 1,096 1,130 1,096 1,124 123,700
2019/04/04 1,096 1,119 1,083 1,084 264,400
2019/04/03 1,077 1,108 1,072 1,104 213,500
2019/04/02 1,075 1,088 1,039 1,073 334,900
2019/04/01 1,034 1,077 1,025 1,058 399,200
2019/03/29 1,046 1,046 1,004 1,016 266,600
2019/03/28 1,063 1,065 1,028 1,034 226,800
2019/03/27 1,077 1,079 1,056 1,077 155,600
2019/03/26 1,074 1,109 1,053 1,108 310,600
2019/03/25 1,078 1,081 1,041 1,063 180,600
2019/03/22 1,090 1,110 1,071 1,107 245,500
2019/03/20 1,092 1,104 1,079 1,090 160,200
2019/03/19 1,097 1,098 1,071 1,087 218,600
2019/03/18 1,100 1,106 1,092 1,101 139,800
2019/03/15 1,100 1,113 1,099 1,100 165,700
2019/03/14 1,115 1,125 1,100 1,102 183,500
2019/03/13 1,149 1,154 1,113 1,118 90,800
2019/03/12 1,135 1,169 1,129 1,154 93,600
2019/03/11 1,131 1,141 1,115 1,127 97,100
2019/03/08 1,135 1,148 1,119 1,131 136,000
2019/03/07 1,175 1,180 1,150 1,165 110,200
2019/03/06 1,189 1,200 1,175 1,175 93,100
2019/03/05 1,207 1,207 1,179 1,198 88,500
2019/03/04 1,233 1,240 1,214 1,226 67,600
2019/03/01 1,231 1,245 1,193 1,208 134,000
2019/02/28 1,259 1,259 1,229 1,239 90,500
2019/02/27 1,268 1,278 1,249 1,260 72,700
2019/02/26 1,290 1,291 1,257 1,261 55,200
2019/02/25 1,271 1,282 1,253 1,281 54,300
2019/02/22 1,271 1,271 1,246 1,265 100,200
2019/02/21 1,281 1,281 1,254 1,272 112,100
2019/02/20 1,258 1,268 1,232 1,267 137,800
2019/02/19 1,290 1,290 1,239 1,244 187,600
2019/02/18 1,339 1,342 1,300 1,313 250,800
2019/02/15 1,313 1,331 1,273 1,293 278,500
2019/02/14 1,263 1,333 1,255 1,283 313,900
2019/02/13 1,180 1,305 1,138 1,288 707,200
2019/02/12 1,075 1,134 1,075 1,129 231,500
2019/02/08 1,143 1,146 1,060 1,079 244,500
2019/02/07 1,140 1,182 1,133 1,170 291,000
2019/02/06 1,175 1,175 1,140 1,145 102,800
2019/02/05 1,159 1,173 1,155 1,166 74,300
2019/02/04 1,143 1,153 1,131 1,150 86,400
2019/02/01 1,128 1,159 1,122 1,133 113,400
2019/01/31 1,106 1,124 1,094 1,121 132,400
2019/01/30 1,124 1,131 1,094 1,094 162,200
2019/01/29 1,138 1,152 1,112 1,124 128,300
2019/01/28 1,150 1,175 1,140 1,150 116,700
2019/01/25 1,125 1,168 1,116 1,156 171,700
2019/01/24 1,145 1,152 1,120 1,122 163,700
2019/01/23 1,119 1,144 1,100 1,121 127,900
2019/01/22 1,173 1,181 1,143 1,149 126,000
2019/01/21 1,172 1,188 1,165 1,181 98,900
2019/01/18 1,137 1,168 1,134 1,159 147,500
2019/01/17 1,131 1,157 1,114 1,119 145,600
2019/01/16 1,188 1,197 1,128 1,130 136,100
2019/01/15 1,120 1,154 1,110 1,149 124,600
2019/01/11 1,120 1,128 1,096 1,109 174,900
2019/01/10 1,116 1,117 1,088 1,113 196,600
2019/01/09 1,105 1,121 1,060 1,109 307,900
2019/01/08 1,123 1,168 1,123 1,131 268,100
2019/01/07 1,091 1,117 1,088 1,104 125,400
2019/01/04 1,052 1,069 1,009 1,052 170,900

このページの先頭へ