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

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
1992/12/30 406 410 406 406 152,000
1992/12/29 413 413 406 406 178,000
1992/12/28 415 415 406 406 150,000
1992/12/25 415 415 409 410 195,000
1992/12/24 416 418 407 407 479,000
1992/12/22 411 417 410 411 1,078,000
1992/12/21 412 413 406 406 259,000
1992/12/18 420 422 413 413 391,000
1992/12/17 409 415 408 415 281,000
1992/12/16 420 420 407 408 234,000
1992/12/15 415 417 415 417 262,000
1992/12/14 415 415 410 410 131,000
1992/12/11 420 423 411 420 454,000
1992/12/10 410 420 410 420 753,000
1992/12/09 406 415 406 410 686,000
1992/12/08 408 409 402 404 304,000
1992/12/07 409 409 404 405 262,000
1992/12/04 406 408 401 405 407,000
1992/12/03 394 404 394 396 294,000
1992/12/02 391 395 385 390 343,000
1992/12/01 407 410 385 391 116,000
1992/11/30 404 405 395 405 367,000
1992/11/27 400 400 395 395 243,000
1992/11/26 398 405 390 400 710,000
1992/11/25 390 395 383 395 546,000
1992/11/24 385 387 381 386 606,000
1992/11/20 382 387 376 386 992,000
1992/11/19 395 395 382 382 618,000
1992/11/18 376 392 376 382 860,000
1992/11/17 380 380 375 375 194,000
1992/11/16 380 382 380 380 353,000
1992/11/13 384 387 380 387 431,000
1992/11/12 385 394 381 394 575,000
1992/11/11 388 389 384 384 270,000
1992/11/10 391 391 385 388 296,000
1992/11/09 390 390 382 383 161,000
1992/11/06 392 392 390 391 175,000
1992/11/05 394 395 388 393 402,000
1992/11/04 394 394 390 394 493,000
1992/11/02 390 395 390 394 409,000
1992/10/30 398 398 391 392 334,000
1992/10/29 397 399 397 398 228,000
1992/10/28 400 403 398 398 210,000
1992/10/27 392 398 392 398 223,000
1992/10/26 397 397 394 394 163,000
1992/10/23 400 405 394 394 333,000
1992/10/22 404 404 393 394 373,000
1992/10/21 402 409 401 405 294,000
1992/10/20 401 407 401 401 189,000
1992/10/19 406 414 399 400 396,000
1992/10/16 425 425 411 411 177,000
1992/10/15 419 425 418 425 165,000
1992/10/14 416 420 415 417 153,000
1992/10/13 417 424 414 415 180,000
1992/10/12 425 428 417 417 296,000
1992/10/09 422 422 405 422 270,000
1992/10/08 415 417 409 417 180,000
1992/10/07 414 430 409 415 234,000
1992/10/06 408 410 403 409 177,000
1992/10/05 403 415 401 403 216,000
1992/10/02 404 408 403 405 396,000
1992/10/01 419 419 401 403 838,000
1992/09/30 422 425 416 419 234,000
1992/09/29 435 435 422 422 313,000
1992/09/28 426 435 426 429 193,000
1992/09/25 445 445 428 435 645,000
1992/09/24 432 443 427 443 545,000
1992/09/22 415 428 415 427 649,000
1992/09/21 422 433 420 420 356,000
1992/09/18 422 425 416 419 920,000
1992/09/17 422 428 421 423 376,000
1992/09/16 432 436 420 423 436,000
1992/09/14 448 448 432 436 156,000
1992/09/11 450 455 441 441 655,000
1992/09/10 456 464 455 455 1,143,000
1992/09/09 449 455 443 455 481,000
1992/09/08 449 463 446 454 1,171,000
1992/09/07 465 469 445 445 1,494,000
1992/09/04 475 475 455 455 1,127,000
1992/09/03 472 473 447 470 1,312,000
1992/09/02 441 482 436 470 1,689,000
1992/09/01 470 480 440 440 675,000
1992/08/31 470 485 461 465 1,391,000
1992/08/28 454 486 445 467 3,432,000
1992/08/27 423 456 423 455 2,481,000
1992/08/26 418 420 406 418 374,000
1992/08/25 410 418 405 406 528,000
1992/08/24 400 408 393 405 483,000
1992/08/21 365 388 365 388 463,000
1992/08/20 325 358 325 355 328,000
1992/08/19 332 335 310 330 313,000
1992/08/18 341 342 331 332 477,000
1992/08/17 355 355 340 340 241,000
1992/08/14 350 354 348 354 220,000
1992/08/13 351 357 349 350 236,000
1992/08/12 341 349 340 349 434,000
1992/08/11 367 368 340 340 223,000
1992/08/10 380 384 362 372 425,000
1992/08/07 395 396 385 389 401,000
1992/08/06 410 410 396 396 387,000
1992/08/05 403 406 399 400 215,000
1992/08/04 401 410 398 399 180,000
1992/08/03 413 413 401 406 69,000
1992/07/31 400 417 398 417 473,000
1992/07/30 410 410 397 402 459,000
1992/07/29 418 420 398 415 500,000
1992/07/28 415 423 415 415 282,000
1992/07/27 430 433 418 418 428,000
1992/07/24 439 439 420 420 255,000
1992/07/23 420 435 416 434 388,000
1992/07/22 428 429 420 429 322,000
1992/07/21 421 431 421 429 237,000
1992/07/20 433 433 424 425 199,000
1992/07/17 459 459 449 453 132,000
1992/07/16 464 464 454 460 188,000
1992/07/15 453 463 453 463 348,000
1992/07/14 460 465 450 450 596,000
1992/07/13 453 468 453 460 318,000
1992/07/10 456 460 445 448 351,000
1992/07/09 455 460 450 455 364,000
1992/07/08 444 455 444 455 302,000
1992/07/07 449 453 449 449 173,000
1992/07/06 450 459 450 454 127,000
1992/07/03 450 460 446 460 448,000
1992/07/02 450 458 447 455 294,000
1992/07/01 437 445 428 445 147,000
1992/06/30 429 438 425 438 132,000
1992/06/29 430 430 425 425 210,000
1992/06/26 424 427 420 420 379,000
1992/06/25 442 442 422 424 545,000
1992/06/24 439 446 432 432 489,000
1992/06/23 430 439 430 439 143,000
1992/06/22 438 443 430 430 565,000
1992/06/19 442 448 440 441 364,000
1992/06/18 441 450 440 440 386,000
1992/06/17 452 463 450 461 406,000
1992/06/16 459 468 453 465 375,000
1992/06/15 465 465 460 460 298,000
1992/06/12 470 480 466 470 768,000
1992/06/11 475 480 472 475 103,000
1992/06/10 465 485 465 485 426,000
1992/06/09 466 473 466 470 279,000
1992/06/08 472 473 465 466 229,000
1992/06/05 471 485 470 478 193,000
1992/06/04 480 485 470 475 236,000
1992/06/03 488 488 480 485 369,000
1992/06/02 486 489 480 488 305,000
1992/06/01 492 493 481 486 302,000
1992/05/29 490 493 485 492 480,000
1992/05/28 483 493 483 490 351,000
1992/05/27 484 487 469 484 471,000
1992/05/26 498 498 489 489 550,000
1992/05/25 489 500 489 498 1,091,000
1992/05/22 496 496 477 484 1,077,000
1992/05/21 494 508 491 498 3,570,000
1992/05/20 480 498 480 490 3,413,000
1992/05/19 466 475 465 475 476,000
1992/05/18 463 470 460 461 461,000
1992/05/15 471 475 457 458 649,000
1992/05/14 478 483 473 475 656,000
1992/05/13 477 485 474 483 835,000
1992/05/12 490 490 476 482 880,000
1992/05/11 482 494 481 486 899,000
1992/05/08 489 495 476 481 1,090,000
1992/05/07 471 492 470 490 2,398,000
1992/05/06 455 484 455 471 1,155,000
1992/05/01 450 464 450 464 487,000
1992/04/30 455 457 445 457 442,000
1992/04/28 455 457 446 457 659,000
1992/04/27 446 446 440 446 396,000
1992/04/24 452 455 440 441 715,000
1992/04/23 441 450 441 443 482,000
1992/04/22 440 445 440 441 557,000
1992/04/21 440 444 440 440 571,000
1992/04/20 440 445 440 440 575,000
1992/04/17 451 451 440 440 518,000
1992/04/16 450 457 448 451 1,664,000
1992/04/15 448 452 445 445 780,000
1992/04/14 432 443 428 443 449,000
1992/04/13 443 445 431 432 559,000
1992/04/10 434 447 425 441 704,000
1992/04/09 415 424 413 415 1,035,000
1992/04/08 412 420 410 415 1,549,000
1992/04/07 427 432 425 427 1,833,000
1992/04/06 415 422 412 421 529,000
1992/04/03 412 417 401 407 1,204,000
1992/04/02 425 429 393 415 1,747,000
1992/04/01 441 443 426 430 1,838,000
1992/03/31 441 445 438 443 796,000
1992/03/30 435 442 432 436 853,000
1992/03/27 429 435 426 428 1,954,000
1992/03/26 456 464 426 426 2,851,000
1992/03/25 432 455 432 455 2,173,000
1992/03/24 460 460 431 432 926,000
1992/03/23 444 464 442 460 1,459,000
1992/03/19 428 435 421 430 4,057,000
1992/03/18 455 455 421 421 1,299,000
1992/03/17 472 478 455 455 1,204,000
1992/03/16 494 494 470 477 593,000
1992/03/13 495 504 490 504 864,000
1992/03/12 499 510 490 495 761,000
1992/03/11 515 515 500 502 922,000
1992/03/10 511 515 505 515 615,000
1992/03/09 520 521 504 516 1,086,000
1992/03/06 531 544 525 525 531,000
1992/03/05 536 546 525 536 301,000
1992/03/04 541 547 536 536 168,000
1992/03/03 546 552 540 545 1,357,000
1992/03/02 554 558 536 536 821,000
1992/02/28 545 564 541 559 1,596,000
1992/02/27 538 549 531 545 1,243,000
1992/02/26 527 542 524 528 771,000
1992/02/25 529 535 521 527 1,991,000
1992/02/24 520 530 515 523 634,000
1992/02/21 516 520 510 513 489,000
1992/02/20 515 524 513 515 350,000
1992/02/19 505 520 505 517 1,266,000
1992/02/18 508 518 508 515 788,000
1992/02/17 505 520 499 520 673,000
1992/02/14 520 520 495 497 360,000
1992/02/13 515 521 515 520 229,000
1992/02/12 533 537 515 515 449,000
1992/02/10 527 529 518 523 528,000
1992/02/07 523 530 521 525 334,000
1992/02/06 533 539 517 521 193,000
1992/02/05 540 540 523 525 200,000
1992/02/04 534 541 531 533 336,000
1992/02/03 537 538 528 530 343,000
1992/01/31 529 543 528 535 969,000
1992/01/30 529 530 523 525 947,000
1992/01/29 508 534 508 530 895,000
1992/01/28 497 502 495 499 529,000
1992/01/27 500 508 491 494 217,000
1992/01/24 494 508 490 500 877,000
1992/01/23 490 498 486 488 795,000
1992/01/22 475 490 471 483 978,000
1992/01/21 482 485 471 475 618,000
1992/01/20 491 499 481 485 547,000
1992/01/17 500 507 500 500 302,000
1992/01/16 518 529 509 514 342,000
1992/01/14 515 521 511 513 315,000
1992/01/13 530 530 513 530 293,000
1992/01/10 530 532 522 530 524,000
1992/01/09 530 540 530 530 730,000
1992/01/08 541 544 513 520 806,000
1992/01/07 518 555 516 550 1,729,000
1992/01/06 505 511 501 506 287,000

このページの先頭へ