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
2020/12/30 848 848 826 833 98,400
2020/12/29 828 845 815 842 179,200
2020/12/28 835 845 824 832 139,700
2020/12/25 826 834 820 833 68,000
2020/12/24 818 831 814 816 83,500
2020/12/23 840 843 808 808 93,800
2020/12/22 840 840 821 826 138,100
2020/12/21 843 845 830 841 156,400
2020/12/18 811 847 799 843 279,400
2020/12/17 845 846 809 810 240,300
2020/12/16 841 858 835 850 184,800
2020/12/15 824 842 817 827 148,100
2020/12/14 809 848 809 831 163,100
2020/12/11 812 813 799 802 257,600
2020/12/10 819 828 813 818 184,600
2020/12/09 790 824 789 819 157,400
2020/12/08 797 807 784 787 242,800
2020/12/07 796 822 785 805 416,700
2020/12/04 779 798 772 786 263,500
2020/12/03 784 797 775 778 365,400
2020/12/02 725 758 724 754 394,900
2020/12/01 684 722 684 715 227,200
2020/11/30 716 722 685 685 370,700
2020/11/27 682 710 666 705 693,500
2020/11/26 681 681 655 676 389,000
2020/11/25 689 694 678 681 377,600
2020/11/24 689 693 677 680 237,800
2020/11/20 674 683 656 672 209,000
2020/11/19 688 696 672 679 222,200
2020/11/18 704 708 668 696 277,400
2020/11/17 715 723 707 715 150,400
2020/11/16 700 715 689 711 133,600
2020/11/13 706 706 681 690 168,200
2020/11/12 717 718 697 718 170,200
2020/11/11 725 734 706 727 215,000
2020/11/10 709 726 699 711 318,600
2020/11/09 658 680 651 679 249,500
2020/11/06 637 668 621 641 308,100
2020/11/05 588 648 576 637 449,900
2020/11/04 589 601 579 588 137,700
2020/11/02 577 596 577 581 77,700
2020/10/30 585 589 569 576 107,500
2020/10/29 575 592 572 589 68,400
2020/10/28 593 594 583 587 83,700
2020/10/27 602 603 584 600 91,000
2020/10/26 607 613 599 608 79,900
2020/10/23 614 622 607 607 92,700
2020/10/22 621 626 613 618 67,200
2020/10/21 628 633 613 622 172,900
2020/10/20 638 649 629 634 149,600
2020/10/19 620 632 617 631 104,400
2020/10/16 611 622 605 620 81,500
2020/10/15 600 615 598 610 74,000
2020/10/14 606 613 597 604 65,700
2020/10/13 610 612 597 608 53,900
2020/10/12 621 621 599 603 118,100
2020/10/09 606 630 606 624 231,900
2020/10/08 618 621 605 607 129,300
2020/10/07 595 612 587 609 78,500
2020/10/06 605 625 598 600 148,200
2020/10/05 570 600 569 600 207,400
2020/10/02 564 578 556 561 201,100
2020/09/30 581 583 556 556 115,800
2020/09/29 589 594 574 586 151,800
2020/09/28 572 592 568 592 200,200
2020/09/25 565 571 556 567 158,500
2020/09/24 577 586 566 567 161,100
2020/09/23 572 579 562 574 130,800
2020/09/18 572 581 571 579 138,300
2020/09/17 580 580 571 572 72,700
2020/09/16 587 592 574 577 86,100
2020/09/15 592 593 581 590 79,500
2020/09/14 587 598 578 595 98,000
2020/09/11 586 594 578 587 93,100
2020/09/10 575 591 574 587 116,200
2020/09/09 581 581 571 573 130,300
2020/09/08 575 588 575 588 115,300
2020/09/07 559 580 559 572 97,100
2020/09/04 550 569 550 563 83,200
2020/09/03 569 576 564 564 45,300
2020/09/02 575 576 554 561 101,800
2020/09/01 571 581 560 575 150,500
2020/08/31 577 600 574 575 213,700
2020/08/28 572 590 566 577 227,700
2020/08/27 575 580 566 570 166,400
2020/08/26 553 575 545 565 164,400
2020/08/25 550 566 550 557 125,800
2020/08/24 545 548 536 538 108,500
2020/08/21 534 553 534 540 99,200
2020/08/20 535 542 528 530 139,900
2020/08/19 522 533 518 531 94,700
2020/08/18 524 528 515 524 86,700
2020/08/17 528 536 526 527 77,700
2020/08/14 534 536 523 525 100,500
2020/08/13 537 540 522 540 125,300
2020/08/12 527 532 516 528 154,300
2020/08/11 510 536 504 532 304,100
2020/08/07 490 507 490 496 184,000
2020/08/06 489 510 486 490 253,600
2020/08/05 488 495 466 486 365,900
2020/08/04 463 464 449 458 96,100
2020/08/03 434 449 434 447 104,200
2020/07/31 472 472 438 442 105,400
2020/07/30 478 482 467 478 76,900
2020/07/29 499 499 472 475 90,100
2020/07/28 503 504 494 500 67,300
2020/07/27 488 504 472 502 122,900
2020/07/22 510 517 492 492 98,000
2020/07/21 501 511 492 508 90,200
2020/07/20 506 506 491 501 171,700
2020/07/17 504 505 488 498 83,400
2020/07/16 501 510 490 499 200,100
2020/07/15 489 515 488 507 271,900
2020/07/14 475 478 464 476 96,000
2020/07/13 459 473 457 473 157,500
2020/07/10 446 450 434 443 176,400
2020/07/09 456 457 446 449 104,900
2020/07/08 460 473 456 457 142,400
2020/07/07 476 476 454 463 152,700
2020/07/06 450 475 450 470 150,100
2020/07/03 462 467 445 451 120,100
2020/07/02 472 473 459 462 137,100
2020/07/01 497 500 467 469 151,000
2020/06/30 490 498 480 481 114,300
2020/06/29 493 493 473 474 130,300
2020/06/26 487 505 482 503 200,300
2020/06/25 499 499 484 486 252,300
2020/06/24 514 515 503 503 105,800
2020/06/23 515 525 511 512 151,600
2020/06/22 501 514 498 506 181,100
2020/06/19 512 515 496 498 506,300
2020/06/18 526 526 508 513 354,700
2020/06/17 541 545 528 542 157,900
2020/06/16 539 554 535 547 217,400
2020/06/15 548 552 525 525 220,300
2020/06/12 556 565 538 553 416,100
2020/06/11 591 593 565 571 273,800
2020/06/10 612 612 593 601 273,000
2020/06/09 648 648 610 620 227,800
2020/06/08 650 654 630 648 178,100
2020/06/05 621 647 613 643 140,500
2020/06/04 618 622 604 616 111,500
2020/06/03 630 639 612 618 156,300
2020/06/02 598 623 598 617 98,400
2020/06/01 614 614 592 597 92,600
2020/05/29 609 619 603 608 143,700
2020/05/28 596 624 592 619 240,800
2020/05/27 576 593 570 589 99,300
2020/05/26 570 579 567 572 93,300
2020/05/25 554 567 540 565 72,700
2020/05/22 574 574 541 544 93,200
2020/05/21 586 592 573 573 75,100
2020/05/20 585 589 573 579 110,100
2020/05/19 572 583 561 580 127,000
2020/05/18 563 568 546 562 84,900
2020/05/15 555 580 552 560 174,700
2020/05/14 559 559 529 538 347,500
2020/05/13 560 592 560 589 157,200
2020/05/12 579 579 549 570 145,300
2020/05/11 551 574 551 570 151,200
2020/05/08 535 548 535 548 98,900
2020/05/07 526 530 518 529 110,000
2020/05/01 535 535 517 523 97,900
2020/04/30 535 547 535 539 126,200
2020/04/28 523 523 507 517 95,400
2020/04/27 508 527 504 525 111,600
2020/04/24 508 509 495 507 109,100
2020/04/23 500 513 500 513 111,500
2020/04/22 499 499 484 492 128,200
2020/04/21 499 507 487 503 116,300
2020/04/20 503 507 494 504 99,900
2020/04/17 493 508 484 496 205,200
2020/04/16 452 487 451 485 259,200
2020/04/15 467 467 448 457 243,600
2020/04/14 459 477 453 471 137,900
2020/04/13 475 477 456 456 76,400
2020/04/10 463 475 447 473 102,400
2020/04/09 449 465 444 464 157,100
2020/04/08 463 463 432 446 280,100
2020/04/07 466 467 443 463 182,500
2020/04/06 427 457 417 453 157,900
2020/04/03 450 455 422 427 162,500
2020/04/02 454 454 437 448 194,500
2020/04/01 488 500 465 470 133,500
2020/03/31 514 514 487 494 161,200
2020/03/30 504 512 483 512 276,000
2020/03/27 521 540 511 527 391,000
2020/03/26 519 523 491 511 254,300
2020/03/25 547 549 506 521 316,900
2020/03/24 489 493 476 481 302,000
2020/03/23 479 487 458 469 250,100
2020/03/19 457 477 447 471 292,200
2020/03/18 468 479 434 436 292,000
2020/03/17 419 478 419 472 314,300
2020/03/16 456 465 437 438 408,900
2020/03/13 450 473 447 448 326,700
2020/03/12 502 509 478 483 192,900
2020/03/11 521 539 516 516 156,100
2020/03/10 509 532 495 527 232,300
2020/03/09 537 545 517 525 215,500
2020/03/06 578 582 549 553 273,000
2020/03/05 609 609 587 595 199,600
2020/03/04 586 603 582 594 99,800
2020/03/03 628 637 596 596 187,700
2020/03/02 657 657 611 621 244,100
2020/02/28 600 623 599 606 264,000
2020/02/27 637 642 620 621 240,200
2020/02/26 665 665 639 641 288,900
2020/02/25 673 688 666 675 267,100
2020/02/21 720 729 714 723 133,800
2020/02/20 743 748 725 725 95,100
2020/02/19 737 743 730 736 110,200
2020/02/18 734 746 729 731 105,200
2020/02/17 731 734 718 732 134,600
2020/02/14 745 746 733 738 112,100
2020/02/13 745 761 729 751 182,900
2020/02/12 797 798 773 775 75,100
2020/02/10 799 802 791 794 55,900
2020/02/07 814 819 805 809 134,700
2020/02/06 790 811 790 802 91,400
2020/02/05 780 787 775 778 80,500
2020/02/04 750 767 747 765 57,100
2020/02/03 745 751 735 750 118,500
2020/01/31 762 769 757 758 90,500
2020/01/30 779 780 756 759 78,000
2020/01/29 777 785 775 782 48,800
2020/01/28 756 779 752 777 139,900
2020/01/27 780 780 763 764 165,900
2020/01/24 818 818 795 795 95,500
2020/01/23 830 830 818 820 92,700
2020/01/22 821 834 812 832 89,000
2020/01/21 837 839 825 828 70,800
2020/01/20 810 841 810 840 102,700
2020/01/17 801 814 801 810 74,600
2020/01/16 806 806 796 797 100,200
2020/01/15 820 824 804 814 92,000
2020/01/14 830 836 814 822 136,300
2020/01/10 852 853 828 828 105,800
2020/01/09 845 856 845 851 65,000
2020/01/08 841 845 813 837 178,200
2020/01/07 846 864 846 861 107,600
2020/01/06 851 853 840 849 144,300

このページの先頭へ