DIC(4631)の株価時系列情報
DIC(4631)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 |
---|---|---|---|---|---|
2024/03/28 | 2,930 | 2,932 | 2,868 | 2,885 | 286,500 |
2024/03/27 | 2,972 | 2,975 | 2,941 | 2,950 | 328,400 |
2024/03/26 | 2,941 | 2,975 | 2,924 | 2,971 | 254,100 |
2024/03/25 | 2,973 | 2,973 | 2,903 | 2,907 | 251,100 |
2024/03/22 | 2,940 | 2,940 | 2,913 | 2,923 | 183,200 |
2024/03/21 | 2,919 | 2,959 | 2,914 | 2,940 | 225,200 |
2024/03/19 | 2,865 | 2,910 | 2,865 | 2,899 | 157,900 |
2024/03/18 | 2,829 | 2,865 | 2,819 | 2,865 | 172,900 |
2024/03/15 | 2,808 | 2,835 | 2,806 | 2,834 | 246,200 |
2024/03/14 | 2,826 | 2,842 | 2,803 | 2,838 | 226,200 |
2024/03/13 | 2,902 | 2,941 | 2,843 | 2,843 | 194,400 |
2024/03/12 | 2,862 | 2,904 | 2,837 | 2,901 | 216,400 |
2024/03/11 | 2,934 | 2,947 | 2,859 | 2,882 | 216,000 |
2024/03/08 | 2,936 | 2,967 | 2,935 | 2,950 | 283,700 |
2024/03/07 | 2,937 | 2,967 | 2,923 | 2,926 | 364,900 |
2024/03/06 | 2,855 | 2,905 | 2,851 | 2,900 | 259,700 |
2024/03/05 | 2,875 | 2,891 | 2,860 | 2,870 | 228,700 |
2024/03/04 | 2,911 | 2,913 | 2,856 | 2,856 | 341,000 |
2024/03/01 | 2,900 | 2,935 | 2,886 | 2,925 | 193,000 |
2024/02/29 | 2,934 | 2,940 | 2,882 | 2,887 | 353,800 |
2024/02/28 | 2,955 | 2,960 | 2,921 | 2,930 | 271,900 |
2024/02/27 | 2,987 | 2,987 | 2,944 | 2,952 | 350,300 |
2024/02/26 | 2,980 | 2,995 | 2,960 | 2,986 | 189,000 |
2024/02/22 | 3,020 | 3,026 | 2,948 | 2,976 | 437,200 |
2024/02/21 | 2,970 | 3,007 | 2,951 | 2,988 | 518,800 |
2024/02/20 | 2,981 | 2,981 | 2,938 | 2,950 | 409,400 |
2024/02/19 | 2,922 | 3,020 | 2,916 | 3,020 | 449,500 |
2024/02/16 | 2,929 | 2,970 | 2,908 | 2,930 | 415,400 |
2024/02/15 | 2,917 | 2,955 | 2,888 | 2,929 | 580,800 |
2024/02/14 | 2,917 | 2,978 | 2,869 | 2,893 | 690,500 |
2024/02/13 | 2,800 | 2,958 | 2,758 | 2,885 | 1,231,200 |
2024/02/09 | 2,797 | 2,804 | 2,769 | 2,800 | 314,000 |
2024/02/08 | 2,793 | 2,815 | 2,765 | 2,800 | 294,400 |
2024/02/07 | 2,788 | 2,819 | 2,780 | 2,802 | 215,500 |
2024/02/06 | 2,789 | 2,810 | 2,780 | 2,786 | 258,500 |
2024/02/05 | 2,759 | 2,800 | 2,751 | 2,793 | 155,500 |
2024/02/02 | 2,750 | 2,768 | 2,736 | 2,751 | 174,700 |
2024/02/01 | 2,771 | 2,774 | 2,741 | 2,745 | 304,500 |
2024/01/31 | 2,781 | 2,795 | 2,753 | 2,795 | 372,400 |
2024/01/30 | 2,820 | 2,835 | 2,789 | 2,798 | 328,700 |
2024/01/29 | 2,822 | 2,828 | 2,803 | 2,811 | 234,400 |
2024/01/26 | 2,830 | 2,830 | 2,794 | 2,808 | 386,900 |
2024/01/25 | 2,760 | 2,860 | 2,756 | 2,843 | 1,307,600 |
2024/01/24 | 2,687 | 2,713 | 2,673 | 2,695 | 239,300 |
2024/01/23 | 2,684 | 2,704 | 2,672 | 2,688 | 304,600 |
2024/01/22 | 2,659 | 2,680 | 2,654 | 2,676 | 136,900 |
2024/01/19 | 2,642 | 2,672 | 2,638 | 2,657 | 172,400 |
2024/01/18 | 2,666 | 2,683 | 2,647 | 2,651 | 200,900 |
2024/01/17 | 2,699 | 2,725 | 2,674 | 2,675 | 359,200 |
2024/01/16 | 2,664 | 2,703 | 2,664 | 2,669 | 372,300 |
2024/01/15 | 2,677 | 2,683 | 2,653 | 2,664 | 279,800 |
2024/01/12 | 2,740 | 2,740 | 2,686 | 2,690 | 238,600 |
2024/01/11 | 2,708 | 2,733 | 2,695 | 2,721 | 398,100 |
2024/01/10 | 2,663 | 2,691 | 2,633 | 2,684 | 599,100 |
2024/01/09 | 2,702 | 2,702 | 2,632 | 2,653 | 541,100 |
2024/01/05 | 2,721 | 2,728 | 2,685 | 2,725 | 516,600 |
2024/01/04 | 2,690 | 2,721 | 2,671 | 2,721 | 768,900 |
2023/12/29 | 2,711 | 2,775 | 2,705 | 2,772 | 845,900 |
2023/12/28 | 2,515 | 2,705 | 2,511 | 2,694 | 2,053,200 |
2023/12/27 | 2,551 | 2,557 | 2,542 | 2,556 | 299,700 |
2023/12/26 | 2,571 | 2,574 | 2,534 | 2,538 | 287,300 |
2023/12/25 | 2,601 | 2,603 | 2,570 | 2,573 | 373,400 |
2023/12/22 | 2,557 | 2,585 | 2,550 | 2,579 | 308,500 |
2023/12/21 | 2,550 | 2,558 | 2,547 | 2,558 | 281,300 |
2023/12/20 | 2,510 | 2,560 | 2,507 | 2,554 | 475,500 |
2023/12/19 | 2,504 | 2,504 | 2,470 | 2,494 | 259,900 |
2023/12/18 | 2,500 | 2,506 | 2,481 | 2,503 | 311,800 |
2023/12/15 | 2,464 | 2,504 | 2,454 | 2,504 | 508,000 |
2023/12/14 | 2,448 | 2,453 | 2,423 | 2,446 | 370,600 |
2023/12/13 | 2,450 | 2,450 | 2,425 | 2,435 | 217,300 |
2023/12/12 | 2,472 | 2,472 | 2,434 | 2,438 | 211,700 |
2023/12/11 | 2,460 | 2,472 | 2,447 | 2,464 | 293,900 |
2023/12/08 | 2,450 | 2,452 | 2,425 | 2,441 | 379,700 |
2023/12/07 | 2,470 | 2,475 | 2,455 | 2,462 | 206,900 |
2023/12/06 | 2,438 | 2,475 | 2,434 | 2,473 | 305,200 |
2023/12/05 | 2,420 | 2,432 | 2,409 | 2,427 | 327,000 |
2023/12/04 | 2,407 | 2,430 | 2,406 | 2,420 | 302,600 |
2023/12/01 | 2,453 | 2,453 | 2,421 | 2,421 | 193,900 |
2023/11/30 | 2,421 | 2,435 | 2,411 | 2,434 | 395,300 |
2023/11/29 | 2,435 | 2,460 | 2,435 | 2,444 | 156,300 |
2023/11/28 | 2,450 | 2,458 | 2,439 | 2,454 | 201,900 |
2023/11/27 | 2,450 | 2,456 | 2,434 | 2,455 | 216,900 |
2023/11/24 | 2,440 | 2,452 | 2,429 | 2,447 | 244,700 |
2023/11/22 | 2,401 | 2,425 | 2,401 | 2,415 | 261,600 |
2023/11/21 | 2,390 | 2,406 | 2,377 | 2,401 | 269,200 |
2023/11/20 | 2,436 | 2,442 | 2,393 | 2,396 | 273,900 |
2023/11/17 | 2,400 | 2,440 | 2,396 | 2,437 | 254,000 |
2023/11/16 | 2,423 | 2,425 | 2,384 | 2,405 | 347,400 |
2023/11/15 | 2,347 | 2,433 | 2,347 | 2,432 | 618,300 |
2023/11/14 | 2,462 | 2,465 | 2,290 | 2,326 | 850,400 |
2023/11/13 | 2,452 | 2,459 | 2,434 | 2,450 | 227,900 |
2023/11/10 | 2,416 | 2,450 | 2,401 | 2,445 | 381,200 |
2023/11/09 | 2,374 | 2,412 | 2,372 | 2,406 | 334,300 |
2023/11/08 | 2,380 | 2,398 | 2,346 | 2,357 | 469,600 |
2023/11/07 | 2,402 | 2,410 | 2,388 | 2,394 | 168,700 |
2023/11/06 | 2,417 | 2,419 | 2,395 | 2,403 | 294,100 |
2023/11/02 | 2,421 | 2,428 | 2,381 | 2,394 | 226,800 |
2023/11/01 | 2,400 | 2,415 | 2,385 | 2,408 | 356,500 |
2023/10/31 | 2,342 | 2,368 | 2,336 | 2,368 | 288,700 |
2023/10/30 | 2,340 | 2,349 | 2,330 | 2,340 | 266,500 |
2023/10/27 | 2,369 | 2,382 | 2,358 | 2,381 | 248,100 |
2023/10/26 | 2,370 | 2,371 | 2,330 | 2,336 | 218,300 |
2023/10/25 | 2,385 | 2,392 | 2,361 | 2,364 | 163,600 |
2023/10/24 | 2,360 | 2,384 | 2,337 | 2,373 | 303,400 |
2023/10/23 | 2,383 | 2,391 | 2,365 | 2,369 | 189,300 |
2023/10/20 | 2,398 | 2,401 | 2,383 | 2,386 | 163,800 |
2023/10/19 | 2,392 | 2,405 | 2,390 | 2,400 | 137,500 |
2023/10/18 | 2,429 | 2,429 | 2,397 | 2,406 | 148,800 |
2023/10/17 | 2,432 | 2,443 | 2,397 | 2,412 | 223,900 |
2023/10/16 | 2,423 | 2,440 | 2,410 | 2,417 | 143,300 |
2023/10/13 | 2,437 | 2,448 | 2,423 | 2,434 | 247,300 |
2023/10/12 | 2,425 | 2,454 | 2,423 | 2,453 | 206,200 |
2023/10/11 | 2,413 | 2,424 | 2,403 | 2,413 | 185,700 |
2023/10/10 | 2,402 | 2,419 | 2,394 | 2,413 | 252,200 |
2023/10/06 | 2,367 | 2,395 | 2,357 | 2,370 | 227,400 |
2023/10/05 | 2,334 | 2,367 | 2,324 | 2,362 | 222,600 |
2023/10/04 | 2,330 | 2,348 | 2,315 | 2,323 | 449,000 |
2023/10/03 | 2,400 | 2,403 | 2,348 | 2,351 | 412,100 |
2023/10/02 | 2,451 | 2,469 | 2,413 | 2,414 | 295,900 |
2023/09/29 | 2,462 | 2,467 | 2,418 | 2,429 | 381,200 |
2023/09/28 | 2,480 | 2,488 | 2,448 | 2,462 | 249,300 |
2023/09/27 | 2,465 | 2,484 | 2,452 | 2,484 | 282,800 |
2023/09/26 | 2,500 | 2,500 | 2,466 | 2,466 | 209,500 |
2023/09/25 | 2,498 | 2,500 | 2,470 | 2,493 | 231,400 |
2023/09/22 | 2,479 | 2,493 | 2,468 | 2,483 | 257,100 |
2023/09/21 | 2,482 | 2,504 | 2,482 | 2,491 | 217,700 |
2023/09/20 | 2,519 | 2,519 | 2,491 | 2,491 | 287,000 |
2023/09/19 | 2,518 | 2,530 | 2,501 | 2,512 | 325,300 |
2023/09/15 | 2,534 | 2,548 | 2,513 | 2,520 | 586,400 |
2023/09/14 | 2,501 | 2,513 | 2,497 | 2,506 | 367,400 |
2023/09/13 | 2,510 | 2,510 | 2,484 | 2,498 | 279,300 |
2023/09/12 | 2,500 | 2,508 | 2,482 | 2,502 | 249,800 |
2023/09/11 | 2,500 | 2,508 | 2,473 | 2,481 | 227,300 |
2023/09/08 | 2,521 | 2,521 | 2,486 | 2,489 | 491,800 |
2023/09/07 | 2,522 | 2,543 | 2,513 | 2,513 | 284,800 |
2023/09/06 | 2,530 | 2,534 | 2,514 | 2,522 | 439,200 |
2023/09/05 | 2,538 | 2,539 | 2,511 | 2,535 | 417,800 |
2023/09/04 | 2,524 | 2,535 | 2,496 | 2,535 | 646,300 |
2023/09/01 | 2,506 | 2,531 | 2,499 | 2,524 | 454,000 |
2023/08/31 | 2,508 | 2,524 | 2,502 | 2,512 | 588,200 |
2023/08/30 | 2,508 | 2,523 | 2,497 | 2,515 | 344,300 |
2023/08/29 | 2,511 | 2,513 | 2,493 | 2,504 | 286,600 |
2023/08/28 | 2,470 | 2,498 | 2,470 | 2,498 | 260,300 |
2023/08/25 | 2,440 | 2,463 | 2,437 | 2,457 | 305,500 |
2023/08/24 | 2,448 | 2,454 | 2,427 | 2,452 | 450,200 |
2023/08/23 | 2,416 | 2,452 | 2,414 | 2,450 | 303,100 |
2023/08/22 | 2,411 | 2,429 | 2,399 | 2,429 | 284,700 |
2023/08/21 | 2,420 | 2,432 | 2,414 | 2,416 | 200,800 |
2023/08/18 | 2,406 | 2,425 | 2,402 | 2,411 | 316,600 |
2023/08/17 | 2,451 | 2,456 | 2,398 | 2,422 | 474,800 |
2023/08/16 | 2,452 | 2,473 | 2,450 | 2,462 | 339,800 |
2023/08/15 | 2,456 | 2,481 | 2,453 | 2,462 | 325,400 |
2023/08/14 | 2,500 | 2,520 | 2,450 | 2,461 | 527,000 |
2023/08/10 | 2,443 | 2,502 | 2,441 | 2,475 | 873,200 |
2023/08/09 | 2,622 | 2,662 | 2,415 | 2,449 | 1,229,200 |
2023/08/08 | 2,651 | 2,668 | 2,607 | 2,626 | 696,200 |
2023/08/07 | 2,673 | 2,710 | 2,672 | 2,700 | 278,200 |
2023/08/04 | 2,665 | 2,688 | 2,661 | 2,678 | 228,100 |
2023/08/03 | 2,760 | 2,760 | 2,677 | 2,680 | 536,600 |
2023/08/02 | 2,770 | 2,821 | 2,758 | 2,786 | 786,000 |
2023/08/01 | 2,765 | 2,775 | 2,735 | 2,760 | 659,000 |
2023/07/31 | 2,670 | 2,692 | 2,664 | 2,681 | 314,300 |
2023/07/28 | 2,619 | 2,642 | 2,603 | 2,641 | 326,800 |
2023/07/27 | 2,646 | 2,656 | 2,620 | 2,639 | 218,900 |
2023/07/26 | 2,658 | 2,668 | 2,642 | 2,650 | 133,800 |
2023/07/25 | 2,650 | 2,665 | 2,648 | 2,658 | 178,700 |
2023/07/24 | 2,625 | 2,652 | 2,615 | 2,638 | 191,700 |
2023/07/21 | 2,616 | 2,627 | 2,604 | 2,619 | 164,300 |
2023/07/20 | 2,620 | 2,640 | 2,614 | 2,616 | 180,000 |
2023/07/19 | 2,600 | 2,614 | 2,597 | 2,613 | 200,500 |
2023/07/18 | 2,569 | 2,588 | 2,560 | 2,579 | 191,800 |
2023/07/14 | 2,574 | 2,600 | 2,553 | 2,562 | 324,900 |
2023/07/13 | 2,591 | 2,597 | 2,570 | 2,571 | 148,700 |
2023/07/12 | 2,629 | 2,631 | 2,585 | 2,585 | 190,500 |
2023/07/11 | 2,649 | 2,658 | 2,614 | 2,617 | 213,800 |
2023/07/10 | 2,649 | 2,657 | 2,622 | 2,633 | 298,300 |
2023/07/07 | 2,633 | 2,644 | 2,616 | 2,623 | 294,200 |
2023/07/06 | 2,656 | 2,664 | 2,637 | 2,653 | 227,800 |
2023/07/05 | 2,660 | 2,675 | 2,642 | 2,669 | 274,200 |
2023/07/04 | 2,685 | 2,690 | 2,670 | 2,670 | 440,800 |
2023/07/03 | 2,629 | 2,690 | 2,629 | 2,686 | 640,600 |
2023/06/30 | 2,619 | 2,626 | 2,584 | 2,611 | 405,100 |
2023/06/29 | 2,635 | 2,646 | 2,599 | 2,608 | 600,300 |
2023/06/28 | 2,643 | 2,692 | 2,643 | 2,688 | 747,100 |
2023/06/27 | 2,664 | 2,665 | 2,629 | 2,636 | 388,400 |
2023/06/26 | 2,622 | 2,654 | 2,611 | 2,633 | 247,800 |
2023/06/23 | 2,625 | 2,635 | 2,595 | 2,606 | 349,300 |
2023/06/22 | 2,606 | 2,633 | 2,606 | 2,622 | 297,400 |
2023/06/21 | 2,598 | 2,616 | 2,597 | 2,608 | 338,600 |
2023/06/20 | 2,615 | 2,620 | 2,605 | 2,613 | 272,300 |
2023/06/19 | 2,639 | 2,649 | 2,609 | 2,621 | 329,900 |
2023/06/16 | 2,615 | 2,635 | 2,606 | 2,626 | 586,400 |
2023/06/15 | 2,621 | 2,634 | 2,591 | 2,621 | 386,300 |
2023/06/14 | 2,600 | 2,625 | 2,592 | 2,613 | 567,400 |
2023/06/13 | 2,595 | 2,597 | 2,579 | 2,580 | 338,200 |
2023/06/12 | 2,585 | 2,593 | 2,578 | 2,590 | 185,000 |
2023/06/09 | 2,573 | 2,587 | 2,564 | 2,583 | 320,100 |
2023/06/08 | 2,581 | 2,587 | 2,545 | 2,556 | 308,000 |
2023/06/07 | 2,594 | 2,608 | 2,568 | 2,572 | 490,600 |
2023/06/06 | 2,541 | 2,572 | 2,533 | 2,572 | 310,900 |