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
1997/12/30 315 330 315 330 216,000
1997/12/29 311 319 307 315 208,000
1997/12/26 320 321 308 311 467,000
1997/12/25 310 340 301 316 878,000
1997/12/24 250 310 245 310 1,435,000
1997/12/22 290 297 221 230 1,848,000
1997/12/19 289 289 289 289 662,000
1997/12/18 379 383 359 369 1,211,000
1997/12/17 356 390 356 382 1,315,000
1997/12/16 390 392 384 389 388,000
1997/12/15 401 401 380 390 1,035,000
1997/12/12 402 406 393 400 1,433,000
1997/12/11 405 410 403 406 627,000
1997/12/10 415 416 413 414 695,000
1997/12/09 410 419 410 415 569,000
1997/12/08 445 445 407 409 572,000
1997/12/05 433 433 426 430 208,000
1997/12/04 437 437 422 431 211,000
1997/12/03 432 449 430 445 367,000
1997/12/02 449 450 442 447 202,000
1997/12/01 449 455 440 455 349,000
1997/11/28 450 450 430 450 344,000
1997/11/27 439 445 435 445 533,000
1997/11/26 426 443 420 439 463,000
1997/11/25 438 445 416 420 413,000
1997/11/21 441 461 441 458 739,000
1997/11/20 436 460 436 443 437,000
1997/11/19 458 458 430 450 767,000
1997/11/18 455 464 443 464 395,000
1997/11/17 416 460 416 460 530,000
1997/11/14 420 423 411 411 332,000
1997/11/13 420 440 410 440 556,000
1997/11/12 456 456 427 428 655,000
1997/11/11 459 467 456 465 584,000
1997/11/10 445 460 445 454 250,000
1997/11/07 455 465 438 465 439,000
1997/11/06 461 468 461 465 415,000
1997/11/05 465 469 460 469 307,000
1997/11/04 465 470 461 467 457,000
1997/10/31 460 470 445 461 940,000
1997/10/30 461 462 456 460 464,000
1997/10/29 460 467 460 467 356,000
1997/10/28 449 452 435 435 597,000
1997/10/27 449 458 445 455 870,000
1997/10/24 440 455 440 451 319,000
1997/10/23 464 466 455 459 1,244,000
1997/10/22 464 470 456 461 1,057,000
1997/10/21 452 465 449 462 710,000
1997/10/20 452 458 449 452 609,000
1997/10/17 429 452 429 447 697,000
1997/10/16 412 419 408 419 271,000
1997/10/15 420 422 413 415 540,000
1997/10/14 415 419 401 415 400,000
1997/10/13 409 412 401 405 365,000
1997/10/09 400 413 395 408 629,000
1997/10/08 394 400 387 400 168,000
1997/10/07 399 399 386 392 349,000
1997/10/06 392 408 392 400 863,000
1997/10/03 401 408 399 402 388,000
1997/10/02 415 416 396 396 469,000
1997/10/01 415 415 404 415 248,000
1997/09/30 420 423 409 420 284,000
1997/09/29 411 430 405 430 437,000
1997/09/26 430 430 410 410 338,000
1997/09/25 462 462 430 432 357,000
1997/09/24 449 462 449 461 745,000
1997/09/22 438 448 433 448 613,000
1997/09/19 426 443 421 443 265,000
1997/09/18 420 426 420 426 926,000
1997/09/17 420 424 420 421 588,000
1997/09/16 433 433 413 418 702,000
1997/09/12 445 445 426 433 615,000
1997/09/11 465 465 448 450 994,000
1997/09/10 472 473 467 472 865,000
1997/09/09 465 466 460 465 358,000
1997/09/08 459 470 459 465 1,261,000
1997/09/05 460 460 448 454 537,000
1997/09/04 476 476 457 465 924,000
1997/09/03 473 479 462 479 1,801,000
1997/09/02 441 450 441 450 404,000
1997/09/01 441 444 437 442 2,688,000
1997/08/29 445 445 438 444 580,000
1997/08/28 448 454 446 446 322,000
1997/08/27 455 455 445 446 305,000
1997/08/26 442 458 440 458 728,000
1997/08/25 454 454 444 445 443,000
1997/08/22 448 454 441 444 635,000
1997/08/21 465 467 450 450 785,000
1997/08/20 460 463 458 462 515,000
1997/08/19 453 453 450 452 268,000
1997/08/18 459 459 453 454 70,000
1997/08/15 464 464 455 455 223,000
1997/08/14 465 469 461 469 225,000
1997/08/13 455 460 445 460 895,000
1997/08/12 449 457 449 455 303,000
1997/08/11 450 455 446 448 316,000
1997/08/08 471 471 455 460 801,000
1997/08/07 465 478 465 472 377,000
1997/08/06 456 460 456 460 600,000
1997/08/05 470 470 456 460 727,000
1997/08/04 465 470 460 465 481,000
1997/08/01 485 485 470 470 487,000
1997/07/31 485 489 481 485 846,000
1997/07/30 492 494 487 488 766,000
1997/07/29 486 499 485 495 572,000
1997/07/28 487 487 479 486 323,000
1997/07/25 486 487 481 482 625,000
1997/07/24 481 490 481 481 1,118,000
1997/07/23 491 491 483 483 608,000
1997/07/22 490 491 488 491 324,000
1997/07/18 491 498 484 487 910,000
1997/07/17 492 505 492 495 1,188,000
1997/07/16 487 490 486 490 1,544,000
1997/07/15 485 493 482 485 1,424,000
1997/07/14 482 485 477 478 456,000
1997/07/11 482 482 476 478 995,000
1997/07/10 481 489 480 487 784,000
1997/07/09 493 493 476 486 549,000
1997/07/08 484 491 484 489 547,000
1997/07/07 469 482 467 479 814,000
1997/07/04 466 474 463 469 1,277,000
1997/07/03 481 483 469 471 1,138,000
1997/07/02 497 497 480 486 1,106,000
1997/07/01 494 499 490 492 699,000
1997/06/30 505 505 484 494 1,292,000
1997/06/27 515 515 505 506 772,000
1997/06/26 505 514 505 507 737,000
1997/06/25 510 517 509 510 785,000
1997/06/24 513 513 501 509 1,038,000
1997/06/23 525 525 510 519 741,000
1997/06/20 528 529 522 526 1,349,000
1997/06/19 525 544 524 529 4,484,000
1997/06/18 505 530 505 520 3,341,000
1997/06/17 501 505 497 499 874,000
1997/06/16 490 504 490 503 1,443,000
1997/06/13 486 490 482 485 1,264,000
1997/06/12 488 495 484 486 1,049,000
1997/06/11 495 495 487 490 705,000
1997/06/10 485 498 483 495 1,163,000
1997/06/09 486 487 475 484 796,000
1997/06/06 486 489 475 485 1,629,000
1997/06/05 455 457 446 446 545,000
1997/06/04 445 460 445 459 498,000
1997/06/03 447 447 438 445 353,000
1997/06/02 433 449 432 449 577,000
1997/05/30 443 445 430 430 833,000
1997/05/29 440 442 437 442 857,000
1997/05/28 438 442 430 435 1,505,000
1997/05/27 435 445 435 438 861,000
1997/05/26 432 437 431 435 557,000
1997/05/23 437 442 428 429 982,000
1997/05/22 442 447 432 435 1,361,000
1997/05/21 454 455 441 442 359,000
1997/05/20 459 462 452 454 312,000
1997/05/19 457 464 457 462 509,000
1997/05/16 445 465 445 460 1,469,000
1997/05/15 457 460 442 445 987,000
1997/05/14 467 467 459 462 628,000
1997/05/13 470 473 466 469 915,000
1997/05/12 470 475 463 465 855,000
1997/05/09 490 490 470 470 675,000
1997/05/08 487 490 483 488 946,000
1997/05/07 500 502 482 487 1,189,000
1997/05/06 487 495 485 495 1,269,000
1997/05/02 470 480 463 477 1,346,000
1997/05/01 481 483 472 472 1,128,000
1997/04/30 474 484 472 475 651,000
1997/04/28 472 472 462 464 508,000
1997/04/25 474 481 466 472 613,000
1997/04/24 475 476 465 476 410,000
1997/04/23 465 480 463 479 1,325,000
1997/04/22 457 465 452 465 1,029,000
1997/04/21 452 457 446 457 884,000
1997/04/18 445 456 442 452 2,034,000
1997/04/17 430 445 430 440 1,327,000
1997/04/16 434 435 423 429 1,471,000
1997/04/15 428 437 428 433 1,074,000
1997/04/14 425 432 425 430 818,000
1997/04/11 425 435 424 430 1,486,000
1997/04/10 433 435 430 430 650,000
1997/04/09 430 432 426 429 573,000
1997/04/08 427 430 424 425 489,000
1997/04/07 431 432 423 423 748,000
1997/04/04 429 433 429 431 1,013,000
1997/04/03 429 433 425 431 1,175,000
1997/04/02 408 428 405 426 1,250,000
1997/04/01 415 415 401 408 1,056,000
1997/03/31 414 425 411 415 1,046,000
1997/03/28 396 404 396 404 413,000
1997/03/27 408 408 402 406 771,000
1997/03/26 395 416 395 400 1,218,000
1997/03/25 397 405 396 403 733,000
1997/03/24 402 404 385 393 821,000
1997/03/21 402 405 392 401 1,062,000
1997/03/19 378 405 377 402 1,923,000
1997/03/18 375 380 374 377 1,819,000
1997/03/17 351 379 351 374 1,431,000
1997/03/14 348 350 346 349 2,061,000
1997/03/13 350 352 338 348 1,349,000
1997/03/12 351 358 349 350 1,045,000
1997/03/11 351 355 348 351 491,000
1997/03/10 356 356 348 351 693,000
1997/03/07 356 357 350 356 870,000
1997/03/06 372 373 360 361 747,000
1997/03/05 376 376 374 376 469,000
1997/03/04 377 378 376 376 516,000
1997/03/03 381 381 376 376 434,000
1997/02/28 387 387 381 381 494,000
1997/02/27 387 389 382 389 319,000
1997/02/26 397 399 381 391 515,000
1997/02/25 403 403 399 400 707,000
1997/02/24 413 420 398 400 317,000
1997/02/21 410 425 410 418 534,000
1997/02/20 403 409 403 405 354,000
1997/02/19 398 403 398 403 484,000
1997/02/18 395 404 391 401 159,000
1997/02/17 387 394 387 394 307,000
1997/02/14 386 388 384 387 483,000
1997/02/13 395 398 386 386 484,000
1997/02/12 392 395 391 392 211,000
1997/02/10 389 395 385 390 420,000
1997/02/07 388 393 387 391 447,000
1997/02/06 381 391 381 387 349,000
1997/02/05 389 390 370 377 588,000
1997/02/04 390 394 387 389 647,000
1997/02/03 389 389 386 389 237,000
1997/01/31 381 393 381 390 414,000
1997/01/30 382 383 377 380 500,000
1997/01/29 390 390 375 382 513,000
1997/01/28 369 390 366 390 296,000
1997/01/27 376 376 368 368 262,000
1997/01/24 385 385 377 377 557,000
1997/01/23 388 390 383 387 475,000
1997/01/22 393 399 391 395 541,000
1997/01/21 400 400 396 396 464,000
1997/01/20 408 408 397 401 379,000
1997/01/17 403 410 402 407 648,000
1997/01/16 402 410 402 403 356,000
1997/01/14 393 411 385 411 564,000
1997/01/13 385 394 371 394 1,055,000
1997/01/10 407 415 385 385 743,000
1997/01/09 418 421 407 407 404,000
1997/01/08 430 430 421 422 314,000
1997/01/07 431 431 426 427 229,000
1997/01/06 429 431 421 430 145,000

このページの先頭へ