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
2010/12/30 181 183 180 182 3,972,000
2010/12/29 178 183 177 183 6,528,000
2010/12/28 179 179 177 177 2,085,000
2010/12/27 177 180 175 178 4,918,000
2010/12/24 179 179 177 178 2,272,000
2010/12/22 182 183 178 180 5,045,000
2010/12/21 181 184 181 182 3,800,000
2010/12/20 184 185 181 181 3,419,000
2010/12/17 184 186 183 183 6,388,000
2010/12/16 180 183 179 180 4,793,000
2010/12/15 180 181 177 180 5,057,000
2010/12/14 180 180 178 179 4,641,000
2010/12/13 177 181 176 180 7,238,000
2010/12/10 175 180 174 178 10,800,000
2010/12/09 176 179 174 176 8,710,000
2010/12/08 169 177 169 175 12,772,000
2010/12/07 169 169 167 167 2,810,000
2010/12/06 168 170 167 169 3,042,000
2010/12/03 171 171 168 169 2,807,000
2010/12/02 172 173 168 169 4,911,000
2010/12/01 166 169 164 169 7,175,000
2010/11/30 173 174 166 166 7,017,000
2010/11/29 168 175 168 175 9,272,000
2010/11/26 167 169 166 166 3,149,000
2010/11/25 167 168 164 166 4,601,000
2010/11/24 163 167 162 166 10,570,000
2010/11/22 165 170 164 169 8,268,000
2010/11/19 168 168 165 165 6,396,000
2010/11/18 162 166 161 166 15,977,000
2010/11/17 155 157 154 155 5,469,000
2010/11/16 157 157 153 156 5,130,000
2010/11/15 159 159 156 156 2,720,000
2010/11/12 158 160 158 159 3,560,000
2010/11/11 162 162 160 161 2,657,000
2010/11/10 164 165 160 162 3,964,000
2010/11/09 159 165 158 164 6,508,000
2010/11/08 152 162 152 160 10,555,000
2010/11/05 150 153 150 150 4,525,000
2010/11/04 150 151 148 149 2,512,000
2010/11/02 148 150 148 150 2,243,000
2010/11/01 153 155 148 148 7,585,000
2010/10/29 149 150 148 150 2,656,000
2010/10/28 150 151 149 150 2,418,000
2010/10/27 149 153 148 151 4,890,000
2010/10/26 149 149 147 147 3,181,000
2010/10/25 150 151 149 149 1,695,000
2010/10/22 150 151 149 149 3,051,000
2010/10/21 148 149 146 147 2,836,000
2010/10/20 149 150 147 149 3,344,000
2010/10/19 150 154 149 150 2,837,000
2010/10/18 150 152 149 150 1,508,000
2010/10/15 151 152 149 149 3,685,000
2010/10/14 154 155 151 152 3,783,000
2010/10/13 152 154 151 153 8,037,000
2010/10/12 150 152 149 151 5,063,000
2010/10/08 149 153 148 149 6,457,000
2010/10/07 147 149 146 149 2,937,000
2010/10/06 143 149 143 148 5,197,000
2010/10/05 142 143 139 142 4,888,000
2010/10/04 144 145 138 140 6,184,000
2010/10/01 147 148 144 145 3,735,000
2010/09/30 150 150 147 147 1,809,000
2010/09/29 148 150 148 150 2,023,000
2010/09/28 148 149 147 148 1,172,000
2010/09/27 149 150 148 150 1,485,000
2010/09/24 149 151 147 147 3,784,000
2010/09/22 148 150 148 149 3,526,000
2010/09/21 150 152 149 150 3,297,000
2010/09/17 149 150 148 149 2,444,000
2010/09/16 150 150 147 148 1,254,000
2010/09/15 146 151 145 149 4,542,000
2010/09/14 149 149 146 147 3,200,000
2010/09/13 151 152 148 148 2,677,000
2010/09/10 150 151 149 150 4,184,000
2010/09/09 149 151 147 148 3,835,000
2010/09/08 148 148 146 147 3,314,000
2010/09/07 147 151 147 150 3,753,000
2010/09/06 146 148 145 147 3,333,000
2010/09/03 145 145 144 145 1,780,000
2010/09/02 143 146 142 145 5,865,000
2010/09/01 138 140 137 140 4,230,000
2010/08/31 142 142 137 138 3,105,000
2010/08/30 144 144 142 143 2,951,000
2010/08/27 142 142 139 141 8,537,000
2010/08/26 144 144 142 144 9,469,000
2010/08/25 145 146 143 144 5,043,000
2010/08/24 143 146 142 146 5,034,000
2010/08/23 145 146 143 146 3,711,000
2010/08/20 145 148 144 145 4,604,000
2010/08/19 147 150 146 147 7,473,000
2010/08/18 150 151 145 146 7,007,000
2010/08/17 145 150 144 149 4,752,000
2010/08/16 149 149 143 146 8,911,000
2010/08/13 148 152 147 152 6,641,000
2010/08/12 144 149 142 148 10,488,000
2010/08/11 153 155 148 148 9,132,000
2010/08/10 150 156 149 155 11,956,000
2010/08/09 149 150 147 149 6,568,000
2010/08/06 147 153 144 151 12,600,000
2010/08/05 147 147 145 147 2,719,000
2010/08/04 150 151 143 144 11,437,000
2010/08/03 147 148 146 148 3,437,000
2010/08/02 143 147 142 146 5,484,000
2010/07/30 145 146 143 143 4,534,000
2010/07/29 146 149 145 147 6,948,000
2010/07/28 142 148 141 147 4,808,000
2010/07/27 141 143 140 140 3,853,000
2010/07/26 140 141 138 141 3,351,000
2010/07/23 141 141 137 138 4,229,000
2010/07/22 137 138 136 137 2,386,000
2010/07/21 139 139 137 138 1,721,000
2010/07/20 137 139 136 138 4,763,000
2010/07/16 143 143 139 140 4,012,000
2010/07/15 147 147 145 145 2,520,000
2010/07/14 148 149 147 148 2,635,000
2010/07/13 146 149 145 146 5,421,000
2010/07/12 147 148 145 145 3,641,000
2010/07/09 147 148 146 146 3,728,000
2010/07/08 148 149 146 147 4,802,000
2010/07/07 145 147 143 146 5,698,000
2010/07/06 144 147 140 147 5,949,000
2010/07/05 144 147 142 145 11,246,000
2010/07/02 135 138 134 135 5,444,000
2010/07/01 136 138 135 135 3,485,000
2010/06/30 138 139 135 138 6,902,000
2010/06/29 143 144 140 142 5,098,000
2010/06/28 144 144 142 143 4,919,000
2010/06/25 147 147 144 144 5,028,000
2010/06/24 146 149 146 148 5,404,000
2010/06/23 146 147 145 146 6,769,000
2010/06/22 147 149 146 148 6,380,000
2010/06/21 147 149 146 147 3,653,000
2010/06/18 149 149 145 145 7,919,000
2010/06/17 149 151 148 150 5,556,000
2010/06/16 151 151 149 149 6,522,000
2010/06/15 149 150 147 147 5,472,000
2010/06/14 143 149 142 149 9,269,000
2010/06/11 143 144 140 141 8,560,000
2010/06/10 143 143 139 140 6,277,000
2010/06/09 142 144 141 142 5,204,000
2010/06/08 143 147 141 142 11,574,000
2010/06/07 146 147 144 146 11,746,000
2010/06/04 153 154 149 150 18,169,000
2010/06/03 153 154 152 153 18,517,000
2010/06/02 150 154 148 151 70,016,000
2010/06/01 153 153 149 149 27,407,000
2010/05/31 153 156 152 154 29,733,000
2010/05/28 149 152 148 152 20,675,000
2010/05/27 146 147 146 146 11,402,000
2010/05/26 148 150 145 148 63,463,000
2010/05/25 157 159 147 149 48,673,000
2010/05/24 161 164 161 161 5,979,000
2010/05/21 165 167 161 164 9,752,000
2010/05/20 167 171 166 169 9,397,000
2010/05/19 168 170 166 169 6,998,000
2010/05/18 174 175 168 171 36,879,000
2010/05/17 184 186 182 185 6,258,000
2010/05/14 185 189 183 188 4,118,000
2010/05/13 191 192 184 186 3,851,000
2010/05/12 188 191 182 186 7,516,000
2010/05/11 194 194 186 187 4,449,000
2010/05/10 185 193 184 191 4,818,000
2010/05/07 180 186 180 184 4,222,000
2010/05/06 198 198 191 192 4,130,000
2010/04/30 202 205 201 202 4,843,000
2010/04/28 206 208 202 205 7,257,000
2010/04/27 204 213 204 211 5,469,000
2010/04/26 203 206 202 204 3,473,000
2010/04/23 204 204 201 203 2,940,000
2010/04/22 200 203 199 203 5,612,000
2010/04/21 201 201 199 200 4,922,000
2010/04/20 199 202 199 200 3,333,000
2010/04/19 197 200 196 199 6,459,000
2010/04/16 211 211 203 205 3,218,000
2010/04/15 216 216 210 210 4,452,000
2010/04/14 214 216 212 214 3,725,000
2010/04/13 220 221 213 214 5,864,000
2010/04/12 222 224 220 222 6,551,000
2010/04/09 211 215 211 214 3,163,000
2010/04/08 214 217 211 211 6,669,000
2010/04/07 214 217 212 217 4,944,000
2010/04/06 215 216 211 211 5,455,000
2010/04/05 214 217 212 216 6,753,000
2010/04/02 207 211 206 211 5,724,000
2010/04/01 201 204 198 204 3,828,000
2010/03/31 204 206 200 202 6,013,000
2010/03/30 194 206 194 205 9,436,000
2010/03/29 190 194 190 192 2,314,000
2010/03/26 192 195 191 192 4,329,000
2010/03/25 190 192 189 191 2,508,000
2010/03/24 193 194 189 190 2,670,000
2010/03/23 194 194 191 192 3,172,000
2010/03/19 189 192 188 192 2,172,000
2010/03/18 191 194 186 187 6,897,000
2010/03/17 191 191 189 190 3,767,000
2010/03/16 192 194 189 190 4,442,000
2010/03/15 195 196 190 191 4,353,000
2010/03/12 187 193 186 193 8,445,000
2010/03/11 185 186 184 184 2,131,000
2010/03/10 187 188 183 184 4,196,000
2010/03/09 188 192 184 187 7,073,000
2010/03/08 184 186 183 185 3,590,000
2010/03/05 180 183 179 181 4,841,000
2010/03/04 178 181 176 178 5,370,000
2010/03/03 180 182 177 179 7,602,000
2010/03/02 182 185 180 181 6,387,000
2010/03/01 181 184 179 180 8,288,000
2010/02/26 182 188 181 185 3,712,000
2010/02/25 187 188 183 184 5,950,000
2010/02/24 183 186 181 184 5,683,000
2010/02/23 185 188 183 187 7,185,000
2010/02/22 187 191 185 187 7,243,000
2010/02/19 181 189 181 184 10,101,000
2010/02/18 185 188 179 181 16,169,000
2010/02/17 172 179 172 178 7,546,000
2010/02/16 173 176 169 172 5,766,000
2010/02/15 172 175 171 172 3,695,000
2010/02/12 169 173 169 172 3,923,000
2010/02/10 172 173 169 171 6,135,000
2010/02/09 166 172 160 169 13,935,000
2010/02/08 159 166 157 164 10,964,000
2010/02/05 155 159 154 157 3,514,000
2010/02/04 161 163 160 160 1,763,000
2010/02/03 156 163 156 161 2,928,000
2010/02/02 155 156 154 156 1,203,000
2010/02/01 159 159 152 155 4,234,000
2010/01/29 162 163 160 161 2,538,000
2010/01/28 160 163 160 163 1,785,000
2010/01/27 162 164 160 160 2,674,000
2010/01/26 166 167 162 163 2,621,000
2010/01/25 159 165 158 164 3,329,000
2010/01/22 160 161 158 160 1,466,000
2010/01/21 160 164 160 162 2,862,000
2010/01/20 161 165 161 162 3,651,000
2010/01/19 162 163 159 159 3,471,000
2010/01/18 169 169 162 162 5,385,000
2010/01/15 170 175 169 171 3,838,000
2010/01/14 165 171 165 170 3,825,000
2010/01/13 161 166 161 165 2,606,000
2010/01/12 163 165 162 164 2,077,000
2010/01/08 161 162 159 162 2,891,000
2010/01/07 159 161 158 161 1,259,000
2010/01/06 160 160 157 159 3,115,000
2010/01/05 160 163 160 161 1,956,000
2010/01/04 157 160 157 158 961,000

このページの先頭へ