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
2022/12/30 559 564 555 557 135,100
2022/12/29 549 556 548 556 141,300
2022/12/28 548 552 546 551 134,800
2022/12/27 555 555 547 550 84,900
2022/12/26 551 556 548 550 84,100
2022/12/23 550 553 548 548 99,700
2022/12/22 556 559 552 556 81,900
2022/12/21 558 561 549 550 189,800
2022/12/20 576 577 559 560 295,600
2022/12/19 563 571 563 571 96,700
2022/12/16 568 575 562 563 175,700
2022/12/15 573 575 569 571 147,400
2022/12/14 568 574 565 573 74,200
2022/12/13 565 568 564 564 72,000
2022/12/12 553 560 551 559 82,200
2022/12/09 543 555 542 553 103,700
2022/12/08 552 552 541 547 201,000
2022/12/07 555 558 551 552 154,300
2022/12/06 560 563 557 557 113,400
2022/12/05 568 569 559 561 107,500
2022/12/02 574 574 564 566 147,300
2022/12/01 591 592 577 578 128,900
2022/11/30 591 595 588 590 110,900
2022/11/29 598 600 590 598 176,400
2022/11/28 608 610 600 602 81,800
2022/11/25 615 615 605 607 91,800
2022/11/24 621 624 616 619 106,100
2022/11/22 612 620 609 620 137,700
2022/11/21 595 608 593 608 210,900
2022/11/18 587 593 584 588 106,100
2022/11/17 578 584 576 583 84,900
2022/11/16 570 579 558 577 155,300
2022/11/15 574 587 563 565 413,900
2022/11/14 630 630 621 624 153,900
2022/11/11 627 635 626 630 115,100
2022/11/10 614 618 611 611 96,800
2022/11/09 615 622 614 617 104,900
2022/11/08 616 625 610 615 140,800
2022/11/07 610 616 606 614 43,400
2022/11/04 602 613 601 609 80,300
2022/11/02 601 616 600 611 102,400
2022/11/01 609 610 600 602 123,000
2022/10/31 608 610 599 600 164,900
2022/10/28 601 607 598 602 424,200
2022/10/27 600 604 597 604 86,800
2022/10/26 602 605 598 602 114,600
2022/10/25 588 608 588 601 148,500
2022/10/24 594 594 585 585 83,100
2022/10/21 584 590 583 585 61,600
2022/10/20 586 589 584 589 72,100
2022/10/19 591 595 586 591 76,100
2022/10/18 581 597 580 594 126,300
2022/10/17 575 583 572 577 72,600
2022/10/14 565 580 558 575 183,500
2022/10/13 545 549 542 545 55,700
2022/10/12 548 550 544 547 51,100
2022/10/11 556 559 545 548 99,800
2022/10/07 555 569 553 566 68,800
2022/10/06 553 561 552 561 120,600
2022/10/05 555 563 547 550 70,200
2022/10/04 541 549 541 549 121,000
2022/10/03 530 538 526 531 114,000
2022/09/30 551 552 527 532 157,700
2022/09/29 554 557 551 554 118,800
2022/09/28 556 557 550 555 142,500
2022/09/27 558 558 554 555 79,000
2022/09/26 558 560 551 554 185,000
2022/09/22 559 563 557 561 103,100
2022/09/21 574 575 566 566 72,800
2022/09/20 584 584 577 577 52,600
2022/09/16 587 587 577 577 71,300
2022/09/15 588 588 580 585 41,500
2022/09/14 583 588 580 580 72,100
2022/09/13 596 596 590 592 27,100
2022/09/12 595 597 592 597 38,000
2022/09/09 589 598 589 594 90,500
2022/09/08 583 594 581 594 87,800
2022/09/07 575 580 573 577 55,500
2022/09/06 580 582 574 575 70,900
2022/09/05 588 593 577 577 84,300
2022/09/02 575 600 575 592 219,200
2022/09/01 581 583 572 572 79,200
2022/08/31 584 592 584 586 65,400
2022/08/30 583 591 582 591 49,700
2022/08/29 577 583 576 580 72,000
2022/08/26 592 594 588 590 33,400
2022/08/25 587 591 586 588 46,900
2022/08/24 588 589 583 586 51,000
2022/08/23 600 600 587 588 78,900
2022/08/22 603 608 600 603 40,300
2022/08/19 611 612 605 608 129,900
2022/08/18 590 605 589 604 88,900
2022/08/17 595 599 591 592 121,100
2022/08/16 593 595 588 591 77,600
2022/08/15 587 593 583 593 68,700
2022/08/12 579 586 576 582 115,600
2022/08/10 567 584 565 572 244,500
2022/08/09 562 564 555 560 75,500
2022/08/08 559 562 559 562 32,400
2022/08/05 550 560 550 560 96,200
2022/08/04 552 555 549 553 40,300
2022/08/03 553 555 549 553 49,600
2022/08/02 559 559 549 552 80,500
2022/08/01 564 564 558 561 65,600
2022/07/29 564 564 554 557 72,300
2022/07/28 566 566 553 559 111,600
2022/07/27 555 560 555 559 42,600
2022/07/26 559 560 557 557 40,300
2022/07/25 560 560 555 557 46,700
2022/07/22 556 561 555 560 77,100
2022/07/21 555 556 551 553 68,100
2022/07/20 563 563 553 555 156,400
2022/07/19 541 553 539 553 115,900
2022/07/15 537 540 533 534 60,600
2022/07/14 531 535 528 535 63,000
2022/07/13 534 534 529 531 53,000
2022/07/12 538 538 524 526 66,000
2022/07/11 533 540 532 538 82,900
2022/07/08 529 535 523 524 143,700
2022/07/07 516 524 512 524 83,200
2022/07/06 511 512 507 510 75,600
2022/07/05 525 525 514 515 79,100
2022/07/04 519 523 517 522 79,700
2022/07/01 519 520 509 511 97,300
2022/06/30 523 526 520 521 124,300
2022/06/29 522 524 519 522 144,900
2022/06/28 520 527 520 525 87,300
2022/06/27 521 524 517 517 62,600
2022/06/24 517 518 512 513 74,200
2022/06/23 506 516 506 515 67,000
2022/06/22 510 512 505 505 57,700
2022/06/21 505 508 503 503 68,300
2022/06/20 513 513 494 499 117,400
2022/06/17 495 504 493 497 105,100
2022/06/16 503 509 503 509 78,600
2022/06/15 504 506 497 497 74,400
2022/06/14 497 503 495 503 126,000
2022/06/13 505 515 505 509 86,100
2022/06/10 520 520 514 515 90,300
2022/06/09 521 527 520 522 85,500
2022/06/08 525 525 518 522 124,700
2022/06/07 516 526 516 520 143,400
2022/06/06 509 510 504 510 91,200
2022/06/03 509 518 504 513 134,600
2022/06/02 500 508 498 506 98,100
2022/06/01 488 506 488 503 216,900
2022/05/31 486 490 483 485 126,900
2022/05/30 474 489 474 487 267,400
2022/05/27 471 475 469 472 95,500
2022/05/26 467 471 465 465 122,200
2022/05/25 475 475 464 468 190,900
2022/05/24 486 486 476 476 168,500
2022/05/23 488 490 484 486 86,000
2022/05/20 487 487 480 484 95,000
2022/05/19 483 487 477 484 163,500
2022/05/18 490 493 487 491 82,800
2022/05/17 490 493 487 489 116,700
2022/05/16 509 511 493 493 80,900
2022/05/13 498 504 494 504 115,800
2022/05/12 506 513 500 500 96,500
2022/05/11 511 513 506 511 49,900
2022/05/10 508 518 502 514 60,900
2022/05/09 513 516 511 513 72,000
2022/05/06 511 519 511 518 81,300
2022/05/02 500 515 500 511 121,500
2022/04/28 487 503 487 503 92,800
2022/04/27 498 498 481 481 475,900
2022/04/26 505 506 501 502 117,600
2022/04/25 503 506 502 504 123,000
2022/04/22 515 517 511 513 76,800
2022/04/21 524 525 518 522 101,500
2022/04/20 523 528 517 525 202,000
2022/04/19 518 526 517 523 79,500
2022/04/18 515 516 510 514 95,000
2022/04/15 523 527 517 518 105,000
2022/04/14 517 528 515 525 136,200
2022/04/13 516 519 514 517 102,200
2022/04/12 509 513 507 507 89,600
2022/04/11 510 517 506 511 102,900
2022/04/08 515 515 507 509 148,100
2022/04/07 517 518 510 514 105,200
2022/04/06 534 535 527 527 94,900
2022/04/05 537 545 536 540 103,900
2022/04/04 533 538 532 538 104,700
2022/04/01 535 542 527 542 165,500
2022/03/31 542 551 537 540 141,400
2022/03/30 555 555 545 547 212,500
2022/03/29 561 573 559 572 321,400
2022/03/28 565 566 555 559 311,300
2022/03/25 578 580 562 569 292,400
2022/03/24 562 572 558 572 146,900
2022/03/23 556 569 553 564 249,600
2022/03/22 530 548 528 547 359,200
2022/03/18 524 529 510 518 805,100
2022/03/17 522 530 516 523 312,800
2022/03/16 524 529 522 522 160,300
2022/03/15 513 527 511 524 141,500
2022/03/14 502 514 500 510 174,000
2022/03/11 502 508 497 502 292,600
2022/03/10 512 522 510 520 187,200
2022/03/09 516 518 504 505 152,500
2022/03/08 520 532 512 516 169,800
2022/03/07 542 543 517 528 256,700
2022/03/04 551 562 551 552 153,000
2022/03/03 552 566 552 555 71,300
2022/03/02 560 560 546 546 129,100
2022/03/01 570 570 563 564 115,200
2022/02/28 562 568 558 564 117,800
2022/02/25 561 563 553 556 178,000
2022/02/24 568 577 559 564 111,500
2022/02/22 570 576 562 570 95,400
2022/02/21 581 582 574 574 62,400
2022/02/18 584 590 583 584 81,200
2022/02/17 593 597 583 591 77,900
2022/02/16 596 598 587 592 91,100
2022/02/15 590 598 581 584 139,100
2022/02/14 593 602 586 590 78,100
2022/02/10 600 604 587 594 110,500
2022/02/09 610 610 587 596 157,800
2022/02/08 612 618 611 614 72,300
2022/02/07 605 614 602 609 53,400
2022/02/04 603 617 602 613 44,700
2022/02/03 598 607 598 607 66,900
2022/02/02 593 604 593 601 74,500
2022/02/01 596 600 588 589 60,300
2022/01/31 590 598 586 591 53,800
2022/01/28 585 597 583 595 93,200
2022/01/27 590 595 573 576 116,100
2022/01/26 599 600 588 588 106,200
2022/01/25 604 604 592 600 48,600
2022/01/24 596 609 593 606 50,400
2022/01/21 589 596 581 594 112,600
2022/01/20 588 603 587 596 97,700
2022/01/19 605 616 590 591 195,400
2022/01/18 622 627 609 618 93,700
2022/01/17 623 630 621 621 37,400
2022/01/14 622 623 611 619 56,700
2022/01/13 631 634 623 623 34,400
2022/01/12 625 633 622 630 75,500
2022/01/11 617 621 607 617 73,300
2022/01/07 610 618 608 611 53,100
2022/01/06 620 623 607 607 108,100
2022/01/05 610 628 610 625 104,700
2022/01/04 600 606 591 603 84,700

このページの先頭へ