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 |
---|---|---|---|---|---|
2021/12/30 | 582 | 590 | 577 | 585 | 45,900 |
2021/12/29 | 576 | 589 | 575 | 589 | 84,700 |
2021/12/28 | 573 | 575 | 567 | 575 | 81,700 |
2021/12/27 | 570 | 573 | 564 | 569 | 67,100 |
2021/12/24 | 570 | 578 | 570 | 578 | 61,300 |
2021/12/23 | 566 | 570 | 561 | 565 | 62,800 |
2021/12/22 | 561 | 561 | 554 | 557 | 48,700 |
2021/12/21 | 556 | 563 | 556 | 557 | 77,800 |
2021/12/20 | 569 | 570 | 545 | 546 | 164,100 |
2021/12/17 | 563 | 578 | 562 | 571 | 209,100 |
2021/12/16 | 565 | 568 | 559 | 562 | 114,700 |
2021/12/15 | 551 | 558 | 548 | 557 | 124,700 |
2021/12/14 | 548 | 555 | 544 | 551 | 121,500 |
2021/12/13 | 561 | 563 | 549 | 553 | 81,800 |
2021/12/10 | 556 | 562 | 554 | 554 | 75,500 |
2021/12/09 | 565 | 568 | 556 | 556 | 64,800 |
2021/12/08 | 562 | 570 | 560 | 566 | 108,500 |
2021/12/07 | 550 | 564 | 547 | 561 | 125,300 |
2021/12/06 | 547 | 555 | 540 | 541 | 113,700 |
2021/12/03 | 533 | 547 | 531 | 547 | 77,900 |
2021/12/02 | 525 | 530 | 521 | 523 | 99,300 |
2021/12/01 | 544 | 544 | 526 | 529 | 132,300 |
2021/11/30 | 528 | 539 | 525 | 537 | 1,403,800 |
2021/11/29 | 532 | 543 | 523 | 526 | 285,800 |
2021/11/26 | 560 | 563 | 532 | 539 | 367,200 |
2021/11/25 | 563 | 575 | 562 | 570 | 148,500 |
2021/11/24 | 570 | 578 | 563 | 563 | 141,400 |
2021/11/22 | 561 | 578 | 559 | 567 | 209,400 |
2021/11/19 | 557 | 575 | 553 | 571 | 140,900 |
2021/11/18 | 544 | 562 | 544 | 558 | 190,900 |
2021/11/17 | 558 | 558 | 544 | 544 | 203,600 |
2021/11/16 | 564 | 570 | 551 | 553 | 199,500 |
2021/11/15 | 586 | 588 | 564 | 569 | 303,000 |
2021/11/12 | 647 | 647 | 584 | 584 | 453,800 |
2021/11/11 | 661 | 670 | 634 | 647 | 108,900 |
2021/11/10 | 693 | 695 | 664 | 670 | 143,300 |
2021/11/09 | 700 | 700 | 687 | 687 | 66,700 |
2021/11/08 | 695 | 700 | 686 | 700 | 69,600 |
2021/11/05 | 679 | 693 | 679 | 691 | 73,100 |
2021/11/04 | 688 | 694 | 675 | 675 | 175,200 |
2021/11/02 | 695 | 695 | 677 | 679 | 48,000 |
2021/11/01 | 686 | 695 | 679 | 695 | 101,700 |
2021/10/29 | 687 | 687 | 671 | 682 | 64,900 |
2021/10/28 | 678 | 686 | 673 | 686 | 75,200 |
2021/10/27 | 685 | 685 | 673 | 677 | 43,700 |
2021/10/26 | 681 | 686 | 679 | 685 | 42,200 |
2021/10/25 | 675 | 685 | 671 | 672 | 64,700 |
2021/10/22 | 664 | 687 | 662 | 675 | 142,600 |
2021/10/21 | 684 | 690 | 680 | 684 | 113,400 |
2021/10/20 | 680 | 683 | 675 | 678 | 101,000 |
2021/10/19 | 680 | 683 | 669 | 670 | 92,700 |
2021/10/18 | 670 | 677 | 665 | 677 | 79,200 |
2021/10/15 | 655 | 669 | 651 | 669 | 94,900 |
2021/10/14 | 648 | 653 | 642 | 652 | 63,300 |
2021/10/13 | 652 | 655 | 645 | 650 | 76,500 |
2021/10/12 | 653 | 657 | 648 | 651 | 68,400 |
2021/10/11 | 645 | 654 | 645 | 653 | 87,000 |
2021/10/08 | 649 | 653 | 644 | 645 | 75,000 |
2021/10/07 | 640 | 643 | 634 | 636 | 85,100 |
2021/10/06 | 648 | 653 | 637 | 640 | 113,900 |
2021/10/05 | 646 | 658 | 643 | 643 | 198,200 |
2021/10/04 | 648 | 654 | 642 | 647 | 107,000 |
2021/10/01 | 650 | 654 | 635 | 640 | 188,300 |
2021/09/30 | 665 | 670 | 651 | 653 | 142,600 |
2021/09/29 | 660 | 662 | 651 | 662 | 147,600 |
2021/09/28 | 673 | 674 | 665 | 672 | 107,600 |
2021/09/27 | 668 | 672 | 664 | 668 | 88,400 |
2021/09/24 | 665 | 666 | 658 | 663 | 191,000 |
2021/09/22 | 668 | 669 | 657 | 657 | 123,400 |
2021/09/21 | 672 | 677 | 666 | 671 | 148,700 |
2021/09/17 | 680 | 681 | 671 | 679 | 139,200 |
2021/09/16 | 691 | 691 | 677 | 680 | 166,200 |
2021/09/15 | 695 | 697 | 683 | 691 | 73,800 |
2021/09/14 | 693 | 704 | 690 | 700 | 188,800 |
2021/09/13 | 690 | 693 | 688 | 693 | 73,000 |
2021/09/10 | 690 | 696 | 689 | 694 | 134,100 |
2021/09/09 | 698 | 701 | 690 | 690 | 60,800 |
2021/09/08 | 702 | 703 | 695 | 702 | 73,200 |
2021/09/07 | 700 | 702 | 693 | 702 | 71,500 |
2021/09/06 | 694 | 698 | 682 | 697 | 62,800 |
2021/09/03 | 681 | 695 | 681 | 694 | 67,800 |
2021/09/02 | 681 | 691 | 672 | 681 | 87,500 |
2021/09/01 | 669 | 688 | 669 | 679 | 70,700 |
2021/08/31 | 676 | 678 | 665 | 665 | 136,400 |
2021/08/30 | 680 | 689 | 679 | 679 | 95,100 |
2021/08/27 | 672 | 678 | 667 | 674 | 30,800 |
2021/08/26 | 668 | 673 | 664 | 672 | 52,000 |
2021/08/25 | 669 | 676 | 664 | 667 | 43,200 |
2021/08/24 | 659 | 675 | 659 | 665 | 77,900 |
2021/08/23 | 651 | 668 | 651 | 656 | 91,600 |
2021/08/20 | 656 | 656 | 639 | 641 | 146,200 |
2021/08/19 | 678 | 678 | 663 | 663 | 58,000 |
2021/08/18 | 680 | 685 | 675 | 680 | 25,300 |
2021/08/17 | 682 | 686 | 677 | 677 | 73,600 |
2021/08/16 | 695 | 695 | 678 | 679 | 113,800 |
2021/08/13 | 704 | 704 | 694 | 699 | 50,800 |
2021/08/12 | 709 | 709 | 701 | 702 | 24,700 |
2021/08/11 | 691 | 706 | 691 | 703 | 48,100 |
2021/08/10 | 700 | 706 | 688 | 688 | 91,900 |
2021/08/06 | 702 | 705 | 694 | 697 | 47,000 |
2021/08/05 | 716 | 721 | 693 | 693 | 137,300 |
2021/08/04 | 729 | 735 | 722 | 731 | 104,400 |
2021/08/03 | 724 | 736 | 723 | 732 | 72,400 |
2021/08/02 | 715 | 731 | 710 | 730 | 62,000 |
2021/07/30 | 719 | 719 | 700 | 703 | 67,300 |
2021/07/29 | 718 | 719 | 710 | 719 | 49,500 |
2021/07/28 | 713 | 724 | 710 | 712 | 51,400 |
2021/07/27 | 717 | 721 | 707 | 718 | 60,700 |
2021/07/26 | 709 | 717 | 704 | 713 | 74,300 |
2021/07/21 | 708 | 709 | 699 | 699 | 45,800 |
2021/07/20 | 700 | 704 | 693 | 699 | 134,500 |
2021/07/19 | 706 | 706 | 695 | 702 | 74,400 |
2021/07/16 | 696 | 710 | 696 | 709 | 46,400 |
2021/07/15 | 712 | 713 | 695 | 696 | 66,600 |
2021/07/14 | 711 | 717 | 706 | 710 | 56,700 |
2021/07/13 | 703 | 714 | 697 | 714 | 99,400 |
2021/07/12 | 695 | 704 | 694 | 700 | 106,200 |
2021/07/09 | 667 | 692 | 662 | 689 | 200,500 |
2021/07/08 | 694 | 702 | 686 | 686 | 79,900 |
2021/07/07 | 703 | 704 | 691 | 694 | 105,000 |
2021/07/06 | 726 | 726 | 709 | 710 | 66,500 |
2021/07/05 | 730 | 736 | 722 | 731 | 95,400 |
2021/07/02 | 706 | 727 | 705 | 727 | 113,600 |
2021/07/01 | 685 | 705 | 685 | 705 | 116,900 |
2021/06/30 | 706 | 715 | 689 | 690 | 124,700 |
2021/06/29 | 707 | 709 | 695 | 709 | 126,800 |
2021/06/28 | 711 | 721 | 707 | 711 | 95,400 |
2021/06/25 | 698 | 708 | 698 | 706 | 53,400 |
2021/06/24 | 689 | 700 | 689 | 693 | 102,600 |
2021/06/23 | 689 | 690 | 680 | 687 | 51,100 |
2021/06/22 | 670 | 687 | 664 | 683 | 126,900 |
2021/06/21 | 664 | 669 | 660 | 660 | 148,200 |
2021/06/18 | 683 | 683 | 671 | 673 | 176,700 |
2021/06/17 | 695 | 697 | 686 | 688 | 84,300 |
2021/06/16 | 685 | 695 | 683 | 690 | 151,400 |
2021/06/15 | 697 | 699 | 683 | 688 | 270,200 |
2021/06/14 | 725 | 729 | 700 | 703 | 236,100 |
2021/06/11 | 730 | 734 | 720 | 724 | 228,900 |
2021/06/10 | 744 | 748 | 734 | 738 | 125,800 |
2021/06/09 | 752 | 757 | 738 | 738 | 103,600 |
2021/06/08 | 760 | 760 | 741 | 748 | 276,300 |
2021/06/07 | 805 | 809 | 788 | 789 | 74,100 |
2021/06/04 | 773 | 803 | 773 | 800 | 127,700 |
2021/06/03 | 758 | 771 | 756 | 770 | 99,000 |
2021/06/02 | 750 | 764 | 745 | 756 | 158,800 |
2021/06/01 | 766 | 770 | 750 | 758 | 70,200 |
2021/05/31 | 765 | 770 | 748 | 759 | 114,500 |
2021/05/28 | 750 | 766 | 747 | 765 | 59,100 |
2021/05/27 | 744 | 752 | 735 | 735 | 103,600 |
2021/05/26 | 743 | 749 | 741 | 746 | 51,000 |
2021/05/25 | 765 | 767 | 750 | 753 | 59,700 |
2021/05/24 | 764 | 777 | 764 | 767 | 57,900 |
2021/05/21 | 760 | 770 | 759 | 763 | 62,400 |
2021/05/20 | 753 | 772 | 753 | 771 | 69,700 |
2021/05/19 | 753 | 761 | 747 | 753 | 55,100 |
2021/05/18 | 740 | 775 | 740 | 768 | 88,100 |
2021/05/17 | 757 | 759 | 730 | 736 | 148,600 |
2021/05/14 | 750 | 774 | 739 | 753 | 111,700 |
2021/05/13 | 741 | 773 | 741 | 765 | 101,600 |
2021/05/12 | 765 | 766 | 741 | 746 | 85,200 |
2021/05/11 | 792 | 797 | 767 | 773 | 94,300 |
2021/05/10 | 783 | 796 | 783 | 794 | 46,600 |
2021/05/07 | 781 | 790 | 781 | 783 | 77,600 |
2021/05/06 | 764 | 786 | 764 | 776 | 118,100 |
2021/04/30 | 743 | 762 | 743 | 753 | 89,500 |
2021/04/28 | 734 | 749 | 734 | 744 | 86,400 |
2021/04/27 | 733 | 742 | 722 | 734 | 85,100 |
2021/04/26 | 738 | 745 | 727 | 733 | 74,200 |
2021/04/23 | 738 | 754 | 734 | 739 | 55,500 |
2021/04/22 | 747 | 763 | 737 | 739 | 109,400 |
2021/04/21 | 750 | 755 | 736 | 744 | 84,000 |
2021/04/20 | 775 | 782 | 765 | 767 | 90,600 |
2021/04/19 | 774 | 800 | 774 | 783 | 74,400 |
2021/04/16 | 780 | 780 | 767 | 778 | 38,800 |
2021/04/15 | 763 | 780 | 759 | 780 | 81,200 |
2021/04/14 | 772 | 772 | 756 | 762 | 73,900 |
2021/04/13 | 767 | 776 | 764 | 774 | 82,900 |
2021/04/12 | 758 | 767 | 753 | 764 | 65,000 |
2021/04/09 | 761 | 771 | 747 | 750 | 162,900 |
2021/04/08 | 760 | 765 | 749 | 757 | 85,000 |
2021/04/07 | 764 | 772 | 763 | 771 | 75,400 |
2021/04/06 | 782 | 784 | 756 | 762 | 102,200 |
2021/04/05 | 783 | 787 | 771 | 787 | 58,800 |
2021/04/02 | 768 | 780 | 767 | 773 | 44,000 |
2021/04/01 | 774 | 784 | 765 | 770 | 91,400 |
2021/03/31 | 796 | 803 | 773 | 774 | 170,500 |
2021/03/30 | 800 | 814 | 791 | 800 | 156,400 |
2021/03/29 | 824 | 826 | 808 | 822 | 193,400 |
2021/03/26 | 817 | 822 | 808 | 817 | 131,500 |
2021/03/25 | 789 | 817 | 785 | 802 | 154,800 |
2021/03/24 | 817 | 820 | 790 | 790 | 206,500 |
2021/03/23 | 857 | 860 | 831 | 832 | 80,600 |
2021/03/22 | 850 | 870 | 840 | 860 | 135,700 |
2021/03/19 | 854 | 854 | 830 | 854 | 205,700 |
2021/03/18 | 842 | 856 | 827 | 856 | 141,900 |
2021/03/17 | 839 | 842 | 824 | 839 | 97,000 |
2021/03/16 | 825 | 846 | 821 | 846 | 164,400 |
2021/03/15 | 804 | 820 | 804 | 816 | 105,700 |
2021/03/12 | 796 | 800 | 780 | 800 | 143,000 |
2021/03/11 | 777 | 795 | 775 | 788 | 109,200 |
2021/03/10 | 799 | 801 | 776 | 786 | 84,500 |
2021/03/09 | 796 | 798 | 782 | 792 | 102,700 |
2021/03/08 | 787 | 797 | 774 | 781 | 105,600 |
2021/03/05 | 779 | 787 | 754 | 787 | 117,600 |
2021/03/04 | 772 | 779 | 764 | 777 | 95,100 |
2021/03/03 | 776 | 787 | 770 | 786 | 120,000 |
2021/03/02 | 780 | 791 | 770 | 777 | 182,200 |
2021/03/01 | 747 | 767 | 740 | 765 | 146,000 |
2021/02/26 | 750 | 754 | 730 | 732 | 190,600 |
2021/02/25 | 770 | 780 | 758 | 762 | 120,800 |
2021/02/24 | 790 | 791 | 756 | 756 | 153,100 |
2021/02/22 | 797 | 813 | 797 | 799 | 72,800 |
2021/02/19 | 813 | 814 | 776 | 790 | 201,100 |
2021/02/18 | 840 | 843 | 815 | 820 | 115,300 |
2021/02/17 | 829 | 841 | 824 | 833 | 59,500 |
2021/02/16 | 848 | 848 | 821 | 839 | 112,600 |
2021/02/15 | 879 | 885 | 841 | 843 | 96,300 |
2021/02/12 | 877 | 887 | 856 | 864 | 186,700 |
2021/02/10 | 866 | 899 | 866 | 869 | 144,000 |
2021/02/09 | 891 | 901 | 882 | 900 | 124,500 |
2021/02/08 | 900 | 915 | 891 | 899 | 221,000 |
2021/02/05 | 844 | 890 | 841 | 890 | 391,500 |
2021/02/04 | 839 | 845 | 829 | 836 | 105,700 |
2021/02/03 | 810 | 835 | 810 | 832 | 138,900 |
2021/02/02 | 800 | 811 | 795 | 806 | 119,800 |
2021/02/01 | 775 | 799 | 775 | 798 | 87,500 |
2021/01/29 | 804 | 810 | 774 | 775 | 142,700 |
2021/01/28 | 806 | 815 | 787 | 813 | 164,000 |
2021/01/27 | 788 | 820 | 786 | 820 | 118,100 |
2021/01/26 | 811 | 811 | 775 | 776 | 134,900 |
2021/01/25 | 782 | 807 | 781 | 806 | 95,400 |
2021/01/22 | 804 | 809 | 784 | 784 | 109,900 |
2021/01/21 | 808 | 829 | 808 | 815 | 122,500 |
2021/01/20 | 808 | 811 | 801 | 807 | 69,400 |
2021/01/19 | 808 | 811 | 802 | 803 | 58,200 |
2021/01/18 | 804 | 812 | 797 | 809 | 58,400 |
2021/01/15 | 831 | 839 | 807 | 807 | 75,200 |
2021/01/14 | 831 | 839 | 826 | 832 | 76,700 |
2021/01/13 | 836 | 845 | 836 | 840 | 77,600 |
2021/01/12 | 855 | 855 | 829 | 834 | 121,000 |
2021/01/08 | 847 | 866 | 840 | 858 | 124,500 |
2021/01/07 | 822 | 863 | 821 | 853 | 201,500 |
2021/01/06 | 799 | 801 | 788 | 799 | 177,900 |
2021/01/05 | 800 | 813 | 792 | 809 | 98,500 |
2021/01/04 | 835 | 835 | 807 | 808 | 122,300 |