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
1993/12/30 420 425 415 423 156,000
1993/12/29 415 425 414 415 211,000
1993/12/28 433 433 415 425 218,000
1993/12/27 432 434 417 434 241,000
1993/12/24 431 435 426 427 202,000
1993/12/22 431 435 424 426 288,000
1993/12/21 435 435 424 434 324,000
1993/12/20 446 449 430 430 438,000
1993/12/17 450 459 445 459 334,000
1993/12/16 451 454 447 448 318,000
1993/12/15 445 450 440 447 292,000
1993/12/14 446 446 439 440 188,000
1993/12/13 440 446 440 446 212,000
1993/12/10 437 463 433 460 1,069,000
1993/12/09 432 440 423 437 661,000
1993/12/08 429 429 415 417 333,000
1993/12/07 425 431 421 421 410,000
1993/12/06 433 434 420 425 590,000
1993/12/03 438 440 428 434 1,112,000
1993/12/02 447 475 440 451 690,000
1993/12/01 431 446 425 446 267,000
1993/11/30 430 430 412 425 388,000
1993/11/29 441 441 404 416 565,000
1993/11/26 455 455 445 450 681,000
1993/11/25 455 465 450 454 388,000
1993/11/24 450 458 447 450 330,000
1993/11/22 458 460 449 460 602,000
1993/11/19 472 474 465 465 578,000
1993/11/18 469 475 469 475 486,000
1993/11/17 467 470 461 470 574,000
1993/11/16 464 470 461 470 555,000
1993/11/15 465 465 461 461 807,000
1993/11/12 452 466 452 466 1,957,000
1993/11/11 455 458 450 452 957,000
1993/11/10 457 457 437 447 772,000
1993/11/09 467 467 455 456 670,000
1993/11/08 480 480 460 467 783,000
1993/11/05 491 491 480 485 657,000
1993/11/04 508 508 490 490 446,000
1993/11/02 500 509 500 509 148,000
1993/11/01 505 511 497 499 490,000
1993/10/29 499 508 499 508 334,000
1993/10/28 504 504 481 494 622,000
1993/10/27 513 513 499 500 625,000
1993/10/26 510 526 510 515 429,000
1993/10/25 535 535 525 530 892,000
1993/10/22 518 525 518 525 847,000
1993/10/21 522 523 518 518 594,000
1993/10/20 520 524 517 519 397,000
1993/10/19 528 530 524 526 660,000
1993/10/18 525 530 520 528 907,000
1993/10/15 518 525 517 520 960,000
1993/10/14 522 523 516 518 632,000
1993/10/13 520 524 516 523 566,000
1993/10/12 534 535 516 516 663,000
1993/10/08 528 531 525 531 677,000
1993/10/07 529 529 520 524 629,000
1993/10/06 513 531 511 529 819,000
1993/10/05 510 515 508 510 429,000
1993/10/04 510 511 507 509 244,000
1993/10/01 510 512 506 510 463,000
1993/09/30 507 510 504 510 1,137,000
1993/09/29 510 510 503 503 1,033,000
1993/09/28 510 514 509 510 2,234,000
1993/09/27 529 529 514 515 363,000
1993/09/24 539 539 521 522 953,000
1993/09/22 530 530 524 524 455,000
1993/09/21 540 540 532 532 1,114,000
1993/09/20 540 540 527 530 247,000
1993/09/17 540 540 527 540 342,000
1993/09/16 537 540 534 540 160,000
1993/09/14 548 548 536 543 2,620,000
1993/09/13 540 549 537 549 807,000
1993/09/10 531 540 523 540 873,000
1993/09/09 536 538 527 530 635,000
1993/09/08 537 557 535 544 3,412,000
1993/09/07 540 540 537 540 1,021,000
1993/09/06 537 540 526 540 588,000
1993/09/03 537 545 536 537 1,518,000
1993/09/02 528 540 527 536 1,058,000
1993/09/01 534 534 527 528 356,000
1993/08/31 529 535 525 535 608,000
1993/08/30 519 523 515 523 303,000
1993/08/27 513 527 512 521 606,000
1993/08/26 510 515 510 513 268,000
1993/08/25 514 515 513 515 292,000
1993/08/24 512 515 510 514 394,000
1993/08/23 513 515 512 513 247,000
1993/08/20 533 533 525 529 171,000
1993/08/19 533 535 525 533 538,000
1993/08/18 534 535 529 533 423,000
1993/08/17 534 535 531 535 405,000
1993/08/16 525 535 525 535 103,000
1993/08/13 530 535 525 535 841,000
1993/08/12 530 539 527 530 1,197,000
1993/08/11 521 534 521 530 916,000
1993/08/10 517 523 515 520 429,000
1993/08/09 513 520 511 517 332,000
1993/08/06 515 517 510 513 446,000
1993/08/05 524 526 515 519 306,000
1993/08/04 526 533 525 528 421,000
1993/08/03 530 534 525 526 363,000
1993/08/02 539 540 530 530 278,000
1993/07/30 528 540 528 539 783,000
1993/07/29 531 538 526 536 495,000
1993/07/28 525 527 521 522 360,000
1993/07/27 520 528 519 527 372,000
1993/07/26 520 520 511 519 332,000
1993/07/23 515 516 510 511 474,000
1993/07/22 522 525 515 516 345,000
1993/07/21 521 528 518 520 620,000
1993/07/20 523 529 519 521 297,000
1993/07/19 529 537 525 530 426,000
1993/07/16 534 540 528 529 1,428,000
1993/07/15 530 544 528 537 2,134,000
1993/07/14 528 530 515 525 1,517,000
1993/07/13 523 528 519 525 521,000
1993/07/12 527 527 522 523 427,000
1993/07/09 520 534 520 527 1,427,000
1993/07/08 514 525 510 522 2,024,000
1993/07/07 509 512 505 505 973,000
1993/07/06 500 515 500 509 1,038,000
1993/07/05 500 505 497 503 329,000
1993/07/02 502 505 497 501 447,000
1993/07/01 495 502 495 502 297,000
1993/06/30 495 500 491 500 507,000
1993/06/29 499 500 492 497 439,000
1993/06/28 490 502 486 500 709,000
1993/06/25 495 495 481 485 1,263,000
1993/06/24 490 498 490 490 563,000
1993/06/23 482 489 480 485 448,000
1993/06/22 460 479 456 479 809,000
1993/06/21 490 490 446 450 924,000
1993/06/18 495 497 490 490 640,000
1993/06/17 499 500 490 497 939,000
1993/06/16 502 503 495 500 643,000
1993/06/15 521 521 507 508 856,000
1993/06/14 526 529 523 524 375,000
1993/06/11 527 533 527 529 1,060,000
1993/06/10 528 531 520 527 642,000
1993/06/08 531 541 530 532 1,477,000
1993/06/07 543 547 537 537 782,000
1993/06/04 554 554 541 544 1,562,000
1993/06/03 545 555 545 550 1,237,000
1993/06/02 550 554 544 544 719,000
1993/06/01 539 549 538 549 558,000
1993/05/31 549 549 536 536 468,000
1993/05/28 555 555 538 546 1,200,000
1993/05/27 554 560 547 550 1,752,000
1993/05/26 534 546 533 546 858,000
1993/05/25 540 541 532 532 831,000
1993/05/24 540 550 537 540 1,430,000
1993/05/21 533 542 533 542 1,634,000
1993/05/20 539 545 528 532 1,944,000
1993/05/19 532 545 531 543 1,519,000
1993/05/18 536 539 531 532 1,048,000
1993/05/17 553 560 544 545 2,251,000
1993/05/14 542 555 541 552 2,365,000
1993/05/13 560 561 547 549 5,106,000
1993/05/12 547 575 547 562 14,647,000
1993/05/11 526 537 519 537 5,050,000
1993/05/10 515 522 512 521 3,129,000
1993/05/07 515 523 504 515 5,726,000
1993/05/06 490 524 490 509 5,888,000
1993/04/30 476 486 476 486 469,000
1993/04/28 480 489 480 481 2,372,000
1993/04/27 465 476 460 472 1,260,000
1993/04/26 470 475 450 455 1,073,000
1993/04/23 449 460 449 460 673,000
1993/04/22 442 450 442 445 925,000
1993/04/21 446 455 441 441 600,000
1993/04/20 456 462 450 450 1,059,000
1993/04/19 469 470 450 460 917,000
1993/04/16 475 476 467 471 1,465,000
1993/04/15 475 476 467 474 1,005,000
1993/04/14 475 483 467 472 3,001,000
1993/04/13 458 475 450 470 1,540,000
1993/04/12 448 450 439 448 919,000
1993/04/09 455 455 435 435 2,063,000
1993/04/08 463 465 450 450 2,188,000
1993/04/07 456 468 452 459 3,998,000
1993/04/06 458 464 445 451 3,322,000
1993/04/05 440 459 439 453 2,471,000
1993/04/02 425 449 425 431 2,286,000
1993/04/01 416 425 403 421 748,000
1993/03/31 435 435 416 416 646,000
1993/03/30 448 448 435 436 779,000
1993/03/29 429 450 425 450 1,661,000
1993/03/26 416 435 414 430 482,000
1993/03/25 411 430 407 411 592,000
1993/03/24 415 415 406 406 319,000
1993/03/23 408 417 406 410 586,000
1993/03/22 417 417 408 413 238,000
1993/03/19 416 420 415 419 488,000
1993/03/18 414 425 412 415 2,926,000
1993/03/17 417 417 408 409 821,000
1993/03/16 424 426 413 415 752,000
1993/03/15 428 429 421 424 518,000
1993/03/12 419 437 418 430 3,810,000
1993/03/11 403 424 402 414 2,270,000
1993/03/10 404 406 395 398 739,000
1993/03/09 403 410 396 404 1,718,000
1993/03/08 355 398 353 382 1,036,000
1993/03/05 354 354 347 352 314,000
1993/03/04 352 356 350 353 443,000
1993/03/03 361 364 355 355 344,000
1993/03/02 361 363 355 360 409,000
1993/03/01 369 375 365 365 310,000
1993/02/26 370 375 362 367 735,000
1993/02/25 377 377 368 370 514,000
1993/02/24 377 379 369 374 322,000
1993/02/23 385 385 378 380 149,000
1993/02/22 394 394 381 381 313,000
1993/02/19 395 395 388 394 310,000
1993/02/18 385 393 384 390 110,000
1993/02/17 380 385 376 380 603,000
1993/02/16 394 394 378 385 212,000
1993/02/15 381 395 380 395 157,000
1993/02/12 392 392 386 386 319,000
1993/02/10 382 388 382 385 192,000
1993/02/09 405 405 378 380 347,000
1993/02/08 395 400 395 395 176,000
1993/02/05 400 405 390 394 205,000
1993/02/04 396 396 387 391 267,000
1993/02/03 395 397 390 391 143,000
1993/02/02 395 406 392 393 355,000
1993/02/01 394 399 394 394 161,000
1993/01/29 401 405 393 393 415,000
1993/01/28 388 402 387 401 960,000
1993/01/27 379 390 377 385 230,000
1993/01/26 375 390 375 384 580,000
1993/01/25 385 385 375 375 357,000
1993/01/22 383 383 375 380 382,000
1993/01/21 383 385 382 384 345,000
1993/01/20 384 387 383 383 161,000
1993/01/19 386 387 382 383 680,000
1993/01/18 387 390 381 381 131,000
1993/01/14 389 390 388 390 749,000
1993/01/13 398 398 387 394 1,404,000
1993/01/12 394 400 393 398 407,000
1993/01/11 394 399 393 394 176,000
1993/01/08 405 408 397 399 323,000
1993/01/07 402 414 402 410 1,129,000
1993/01/06 410 410 402 402 941,000
1993/01/05 408 410 401 410 209,000
1993/01/04 407 410 406 408 99,000

このページの先頭へ