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 |
---|---|---|---|---|---|
2023/12/29 | 685 | 692 | 681 | 684 | 173,900 |
2023/12/28 | 682 | 695 | 681 | 695 | 100,900 |
2023/12/27 | 677 | 683 | 675 | 683 | 120,900 |
2023/12/26 | 685 | 686 | 671 | 675 | 244,800 |
2023/12/25 | 690 | 694 | 685 | 686 | 113,700 |
2023/12/22 | 689 | 695 | 684 | 684 | 221,900 |
2023/12/21 | 691 | 697 | 688 | 689 | 242,800 |
2023/12/20 | 722 | 730 | 708 | 711 | 304,900 |
2023/12/19 | 708 | 726 | 706 | 726 | 117,500 |
2023/12/18 | 703 | 707 | 697 | 705 | 98,400 |
2023/12/15 | 700 | 705 | 698 | 705 | 90,800 |
2023/12/14 | 707 | 715 | 696 | 700 | 251,100 |
2023/12/13 | 710 | 713 | 702 | 707 | 131,800 |
2023/12/12 | 720 | 720 | 709 | 711 | 63,800 |
2023/12/11 | 720 | 722 | 712 | 714 | 106,300 |
2023/12/08 | 734 | 734 | 705 | 708 | 215,400 |
2023/12/07 | 757 | 757 | 741 | 741 | 115,300 |
2023/12/06 | 745 | 761 | 743 | 760 | 159,500 |
2023/12/05 | 752 | 760 | 748 | 749 | 111,900 |
2023/12/04 | 760 | 760 | 745 | 749 | 78,600 |
2023/12/01 | 770 | 770 | 759 | 760 | 110,300 |
2023/11/30 | 749 | 772 | 745 | 770 | 175,100 |
2023/11/29 | 752 | 753 | 736 | 743 | 193,500 |
2023/11/28 | 743 | 752 | 743 | 747 | 83,300 |
2023/11/27 | 742 | 744 | 735 | 738 | 64,100 |
2023/11/24 | 739 | 741 | 736 | 740 | 46,500 |
2023/11/22 | 728 | 740 | 727 | 732 | 69,600 |
2023/11/21 | 744 | 745 | 724 | 729 | 188,900 |
2023/11/20 | 755 | 760 | 745 | 745 | 146,800 |
2023/11/17 | 747 | 756 | 743 | 756 | 105,000 |
2023/11/16 | 749 | 753 | 743 | 746 | 68,400 |
2023/11/15 | 770 | 770 | 749 | 750 | 77,400 |
2023/11/14 | 777 | 777 | 765 | 766 | 54,200 |
2023/11/13 | 781 | 782 | 766 | 774 | 49,900 |
2023/11/10 | 771 | 780 | 764 | 780 | 75,900 |
2023/11/09 | 777 | 784 | 774 | 777 | 102,200 |
2023/11/08 | 830 | 833 | 778 | 778 | 253,600 |
2023/11/07 | 790 | 794 | 780 | 785 | 104,500 |
2023/11/06 | 782 | 789 | 775 | 784 | 83,200 |
2023/11/02 | 779 | 780 | 760 | 767 | 62,100 |
2023/11/01 | 765 | 774 | 761 | 772 | 100,600 |
2023/10/31 | 746 | 751 | 739 | 750 | 77,600 |
2023/10/30 | 767 | 771 | 739 | 742 | 105,500 |
2023/10/27 | 742 | 760 | 742 | 760 | 86,600 |
2023/10/26 | 744 | 753 | 733 | 741 | 84,800 |
2023/10/25 | 758 | 762 | 749 | 751 | 62,100 |
2023/10/24 | 750 | 756 | 736 | 752 | 79,000 |
2023/10/23 | 762 | 763 | 750 | 750 | 71,000 |
2023/10/20 | 765 | 767 | 756 | 762 | 49,900 |
2023/10/19 | 760 | 769 | 759 | 765 | 40,700 |
2023/10/18 | 774 | 775 | 764 | 772 | 38,100 |
2023/10/17 | 776 | 778 | 760 | 764 | 55,900 |
2023/10/16 | 770 | 780 | 763 | 766 | 54,600 |
2023/10/13 | 791 | 792 | 774 | 779 | 55,900 |
2023/10/12 | 797 | 800 | 785 | 800 | 56,100 |
2023/10/11 | 795 | 795 | 788 | 788 | 65,600 |
2023/10/10 | 785 | 795 | 782 | 791 | 77,000 |
2023/10/06 | 754 | 777 | 754 | 770 | 99,500 |
2023/10/05 | 741 | 750 | 738 | 746 | 109,500 |
2023/10/04 | 755 | 758 | 739 | 740 | 161,900 |
2023/10/03 | 795 | 795 | 770 | 770 | 106,200 |
2023/10/02 | 810 | 818 | 794 | 794 | 103,500 |
2023/09/29 | 825 | 826 | 801 | 805 | 101,700 |
2023/09/28 | 829 | 837 | 824 | 828 | 114,200 |
2023/09/27 | 842 | 847 | 828 | 846 | 113,900 |
2023/09/26 | 855 | 857 | 837 | 850 | 87,900 |
2023/09/25 | 856 | 858 | 848 | 853 | 83,400 |
2023/09/22 | 853 | 859 | 842 | 853 | 104,100 |
2023/09/21 | 853 | 866 | 852 | 862 | 101,800 |
2023/09/20 | 872 | 880 | 853 | 858 | 165,100 |
2023/09/19 | 846 | 865 | 846 | 865 | 179,800 |
2023/09/15 | 839 | 847 | 835 | 844 | 128,100 |
2023/09/14 | 830 | 832 | 823 | 830 | 93,700 |
2023/09/13 | 830 | 831 | 821 | 825 | 56,200 |
2023/09/12 | 820 | 825 | 818 | 825 | 75,700 |
2023/09/11 | 819 | 826 | 815 | 820 | 46,200 |
2023/09/08 | 819 | 822 | 811 | 816 | 103,800 |
2023/09/07 | 835 | 839 | 818 | 820 | 169,100 |
2023/09/06 | 840 | 843 | 832 | 835 | 73,600 |
2023/09/05 | 840 | 842 | 835 | 840 | 98,000 |
2023/09/04 | 831 | 839 | 828 | 839 | 87,400 |
2023/09/01 | 815 | 832 | 812 | 830 | 126,400 |
2023/08/31 | 812 | 817 | 810 | 811 | 97,400 |
2023/08/30 | 799 | 802 | 796 | 801 | 52,100 |
2023/08/29 | 796 | 796 | 790 | 794 | 35,300 |
2023/08/28 | 792 | 799 | 792 | 796 | 39,800 |
2023/08/25 | 777 | 788 | 773 | 784 | 55,400 |
2023/08/24 | 786 | 794 | 784 | 789 | 53,300 |
2023/08/23 | 788 | 789 | 784 | 787 | 32,000 |
2023/08/22 | 787 | 793 | 785 | 791 | 31,500 |
2023/08/21 | 791 | 796 | 784 | 784 | 38,400 |
2023/08/18 | 798 | 803 | 790 | 791 | 73,600 |
2023/08/17 | 802 | 808 | 789 | 806 | 64,300 |
2023/08/16 | 806 | 815 | 802 | 803 | 46,900 |
2023/08/15 | 815 | 819 | 809 | 817 | 44,100 |
2023/08/14 | 825 | 832 | 813 | 813 | 62,300 |
2023/08/10 | 810 | 821 | 804 | 820 | 101,200 |
2023/08/09 | 840 | 848 | 795 | 797 | 381,400 |
2023/08/08 | 785 | 792 | 778 | 780 | 109,800 |
2023/08/07 | 773 | 784 | 764 | 781 | 84,300 |
2023/08/04 | 770 | 779 | 767 | 774 | 44,800 |
2023/08/03 | 791 | 791 | 769 | 770 | 92,600 |
2023/08/02 | 793 | 808 | 791 | 796 | 77,800 |
2023/08/01 | 795 | 801 | 790 | 800 | 56,300 |
2023/07/31 | 790 | 798 | 782 | 791 | 79,800 |
2023/07/28 | 772 | 783 | 767 | 777 | 118,000 |
2023/07/27 | 779 | 781 | 772 | 779 | 39,000 |
2023/07/26 | 780 | 783 | 771 | 779 | 46,400 |
2023/07/25 | 764 | 781 | 759 | 780 | 128,200 |
2023/07/24 | 763 | 768 | 761 | 764 | 54,700 |
2023/07/21 | 761 | 766 | 751 | 755 | 91,200 |
2023/07/20 | 775 | 777 | 761 | 763 | 99,700 |
2023/07/19 | 766 | 775 | 762 | 775 | 76,400 |
2023/07/18 | 744 | 753 | 738 | 752 | 46,000 |
2023/07/14 | 747 | 749 | 735 | 739 | 80,500 |
2023/07/13 | 755 | 759 | 745 | 750 | 57,600 |
2023/07/12 | 767 | 771 | 745 | 755 | 171,600 |
2023/07/11 | 786 | 788 | 763 | 767 | 96,800 |
2023/07/10 | 783 | 793 | 780 | 785 | 107,200 |
2023/07/07 | 781 | 790 | 768 | 778 | 124,400 |
2023/07/06 | 787 | 800 | 786 | 790 | 64,200 |
2023/07/05 | 790 | 794 | 784 | 792 | 51,900 |
2023/07/04 | 798 | 799 | 791 | 794 | 53,700 |
2023/07/03 | 800 | 805 | 799 | 799 | 48,700 |
2023/06/30 | 800 | 802 | 789 | 791 | 68,800 |
2023/06/29 | 800 | 802 | 794 | 795 | 69,600 |
2023/06/28 | 783 | 800 | 783 | 800 | 100,000 |
2023/06/27 | 771 | 779 | 771 | 778 | 63,000 |
2023/06/26 | 779 | 779 | 766 | 771 | 46,100 |
2023/06/23 | 784 | 786 | 768 | 779 | 108,400 |
2023/06/22 | 788 | 789 | 780 | 781 | 77,800 |
2023/06/21 | 782 | 791 | 774 | 785 | 120,800 |
2023/06/20 | 795 | 798 | 783 | 790 | 87,700 |
2023/06/19 | 797 | 799 | 791 | 799 | 71,500 |
2023/06/16 | 800 | 801 | 784 | 795 | 141,600 |
2023/06/15 | 792 | 803 | 788 | 797 | 104,100 |
2023/06/14 | 787 | 793 | 783 | 792 | 70,700 |
2023/06/13 | 786 | 789 | 777 | 779 | 85,300 |
2023/06/12 | 770 | 786 | 770 | 786 | 87,400 |
2023/06/09 | 760 | 770 | 753 | 768 | 125,700 |
2023/06/08 | 757 | 768 | 752 | 753 | 115,800 |
2023/06/07 | 762 | 768 | 748 | 752 | 150,600 |
2023/06/06 | 756 | 761 | 754 | 759 | 94,900 |
2023/06/05 | 748 | 763 | 748 | 760 | 100,400 |
2023/06/02 | 738 | 742 | 736 | 738 | 62,500 |
2023/06/01 | 721 | 739 | 721 | 733 | 152,900 |
2023/05/31 | 740 | 745 | 723 | 725 | 188,100 |
2023/05/30 | 750 | 755 | 744 | 747 | 107,400 |
2023/05/29 | 748 | 758 | 747 | 750 | 117,400 |
2023/05/26 | 737 | 747 | 737 | 742 | 71,400 |
2023/05/25 | 747 | 748 | 741 | 745 | 72,700 |
2023/05/24 | 732 | 751 | 729 | 748 | 78,300 |
2023/05/23 | 751 | 756 | 738 | 741 | 105,700 |
2023/05/22 | 728 | 745 | 725 | 745 | 133,100 |
2023/05/19 | 732 | 734 | 727 | 728 | 141,800 |
2023/05/18 | 733 | 733 | 726 | 730 | 110,900 |
2023/05/17 | 727 | 731 | 722 | 726 | 87,600 |
2023/05/16 | 736 | 737 | 727 | 730 | 122,600 |
2023/05/15 | 715 | 735 | 713 | 734 | 138,500 |
2023/05/12 | 702 | 729 | 702 | 718 | 339,900 |
2023/05/11 | 685 | 686 | 678 | 682 | 65,000 |
2023/05/10 | 682 | 689 | 680 | 686 | 53,300 |
2023/05/09 | 682 | 686 | 675 | 686 | 62,600 |
2023/05/08 | 680 | 688 | 676 | 684 | 58,900 |
2023/05/02 | 684 | 685 | 676 | 684 | 77,000 |
2023/05/01 | 685 | 685 | 672 | 682 | 71,200 |
2023/04/28 | 669 | 678 | 664 | 678 | 119,800 |
2023/04/27 | 646 | 661 | 642 | 659 | 126,000 |
2023/04/26 | 659 | 659 | 647 | 653 | 101,300 |
2023/04/25 | 665 | 671 | 663 | 664 | 83,900 |
2023/04/24 | 657 | 664 | 656 | 663 | 37,100 |
2023/04/21 | 654 | 657 | 653 | 653 | 52,500 |
2023/04/20 | 653 | 660 | 651 | 657 | 80,800 |
2023/04/19 | 665 | 665 | 654 | 656 | 64,000 |
2023/04/18 | 660 | 675 | 659 | 670 | 168,300 |
2023/04/17 | 646 | 649 | 641 | 645 | 57,900 |
2023/04/14 | 645 | 645 | 639 | 641 | 55,500 |
2023/04/13 | 642 | 643 | 634 | 640 | 60,700 |
2023/04/12 | 631 | 643 | 631 | 642 | 71,300 |
2023/04/11 | 630 | 631 | 626 | 628 | 72,800 |
2023/04/10 | 623 | 625 | 617 | 620 | 54,300 |
2023/04/07 | 617 | 620 | 616 | 616 | 52,200 |
2023/04/06 | 635 | 635 | 614 | 615 | 105,700 |
2023/04/05 | 654 | 654 | 638 | 639 | 177,100 |
2023/04/04 | 646 | 651 | 643 | 650 | 94,300 |
2023/04/03 | 650 | 655 | 640 | 643 | 121,500 |
2023/03/31 | 641 | 648 | 638 | 645 | 179,500 |
2023/03/30 | 636 | 640 | 629 | 637 | 166,500 |
2023/03/29 | 643 | 653 | 639 | 651 | 339,100 |
2023/03/28 | 644 | 651 | 635 | 639 | 280,800 |
2023/03/27 | 645 | 645 | 636 | 638 | 198,000 |
2023/03/24 | 635 | 640 | 633 | 639 | 130,500 |
2023/03/23 | 622 | 641 | 622 | 640 | 134,100 |
2023/03/22 | 619 | 631 | 619 | 627 | 137,300 |
2023/03/20 | 605 | 613 | 604 | 609 | 145,700 |
2023/03/17 | 620 | 626 | 607 | 608 | 348,100 |
2023/03/16 | 619 | 624 | 608 | 619 | 203,800 |
2023/03/15 | 633 | 642 | 630 | 635 | 132,600 |
2023/03/14 | 646 | 646 | 621 | 632 | 176,200 |
2023/03/13 | 666 | 669 | 654 | 660 | 129,200 |
2023/03/10 | 685 | 691 | 675 | 676 | 284,600 |
2023/03/09 | 700 | 708 | 697 | 699 | 182,300 |
2023/03/08 | 687 | 698 | 686 | 698 | 91,600 |
2023/03/07 | 690 | 691 | 685 | 689 | 89,600 |
2023/03/06 | 683 | 691 | 683 | 691 | 71,400 |
2023/03/03 | 681 | 683 | 678 | 682 | 163,300 |
2023/03/02 | 686 | 688 | 677 | 682 | 82,200 |
2023/03/01 | 669 | 684 | 664 | 683 | 109,100 |
2023/02/28 | 660 | 673 | 660 | 671 | 113,900 |
2023/02/27 | 649 | 657 | 649 | 654 | 51,400 |
2023/02/24 | 654 | 664 | 646 | 648 | 264,700 |
2023/02/22 | 651 | 655 | 641 | 653 | 104,100 |
2023/02/21 | 642 | 654 | 636 | 653 | 217,700 |
2023/02/20 | 630 | 638 | 625 | 635 | 124,600 |
2023/02/17 | 610 | 628 | 609 | 625 | 110,200 |
2023/02/16 | 614 | 615 | 608 | 613 | 47,100 |
2023/02/15 | 619 | 620 | 608 | 608 | 68,100 |
2023/02/14 | 615 | 617 | 613 | 616 | 49,100 |
2023/02/13 | 609 | 611 | 605 | 605 | 40,700 |
2023/02/10 | 603 | 613 | 603 | 608 | 63,200 |
2023/02/09 | 604 | 607 | 602 | 607 | 38,000 |
2023/02/08 | 603 | 610 | 602 | 605 | 34,900 |
2023/02/07 | 605 | 607 | 603 | 603 | 36,700 |
2023/02/06 | 601 | 608 | 599 | 604 | 60,600 |
2023/02/03 | 600 | 600 | 595 | 599 | 56,700 |
2023/02/02 | 611 | 611 | 602 | 604 | 48,600 |
2023/02/01 | 613 | 615 | 609 | 611 | 47,800 |
2023/01/31 | 603 | 611 | 600 | 609 | 83,800 |
2023/01/30 | 595 | 603 | 593 | 596 | 158,300 |
2023/01/27 | 599 | 599 | 589 | 589 | 112,400 |
2023/01/26 | 595 | 598 | 592 | 598 | 50,800 |
2023/01/25 | 592 | 595 | 586 | 593 | 58,800 |
2023/01/24 | 585 | 591 | 584 | 589 | 74,600 |
2023/01/23 | 577 | 581 | 572 | 578 | 66,500 |
2023/01/20 | 566 | 572 | 566 | 569 | 52,000 |
2023/01/19 | 564 | 571 | 561 | 568 | 65,300 |
2023/01/18 | 559 | 565 | 555 | 563 | 68,100 |
2023/01/17 | 552 | 556 | 550 | 556 | 82,500 |
2023/01/16 | 549 | 552 | 545 | 549 | 62,000 |
2023/01/13 | 550 | 553 | 544 | 546 | 82,000 |
2023/01/12 | 552 | 553 | 548 | 550 | 55,100 |
2023/01/11 | 549 | 552 | 546 | 552 | 90,300 |
2023/01/10 | 546 | 550 | 544 | 545 | 80,200 |
2023/01/06 | 546 | 550 | 541 | 544 | 150,100 |
2023/01/05 | 550 | 552 | 546 | 551 | 112,700 |
2023/01/04 | 555 | 556 | 547 | 549 | 138,000 |