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
2019/12/30 3,060 3,065 3,035 3,035 199,000
2019/12/27 3,050 3,075 3,040 3,065 279,800
2019/12/26 3,055 3,080 3,055 3,080 206,100
2019/12/25 3,100 3,100 3,050 3,055 217,500
2019/12/24 3,080 3,085 3,065 3,075 158,400
2019/12/23 3,050 3,060 3,035 3,055 171,600
2019/12/20 3,095 3,110 3,065 3,065 293,100
2019/12/19 3,070 3,115 3,070 3,115 146,500
2019/12/18 3,110 3,125 3,060 3,090 284,400
2019/12/17 3,120 3,140 3,070 3,070 382,800
2019/12/16 3,150 3,155 3,090 3,090 216,700
2019/12/13 3,170 3,180 3,145 3,150 450,400
2019/12/12 3,090 3,115 3,090 3,095 358,300
2019/12/11 3,050 3,100 3,040 3,075 407,600
2019/12/10 3,050 3,080 3,035 3,060 510,500
2019/12/09 3,030 3,055 2,995 3,010 503,900
2019/12/06 3,005 3,015 2,977 2,978 384,000
2019/12/05 2,995 3,025 2,986 2,989 495,600
2019/12/04 2,972 2,983 2,963 2,964 357,500
2019/12/03 2,970 3,010 2,951 2,996 326,400
2019/12/02 2,988 3,015 2,983 2,998 268,400
2019/11/29 2,985 2,990 2,963 2,970 330,500
2019/11/28 3,035 3,035 2,982 2,997 299,100
2019/11/27 3,020 3,035 2,999 3,020 246,300
2019/11/26 3,025 3,035 2,972 2,972 405,200
2019/11/25 2,998 3,010 2,983 2,993 288,600
2019/11/22 2,979 2,996 2,950 2,961 278,300
2019/11/21 2,958 2,976 2,922 2,966 354,000
2019/11/20 3,000 3,020 2,970 2,970 572,700
2019/11/19 2,995 3,035 2,969 2,995 483,200
2019/11/18 3,100 3,100 2,989 2,993 538,200
2019/11/15 3,110 3,140 3,075 3,120 426,600
2019/11/14 3,190 3,210 3,085 3,120 490,000
2019/11/13 3,225 3,255 3,210 3,220 268,300
2019/11/12 3,235 3,250 3,220 3,240 263,800
2019/11/11 3,270 3,280 3,245 3,255 200,400
2019/11/08 3,290 3,290 3,245 3,260 375,600
2019/11/07 3,235 3,245 3,210 3,225 174,600
2019/11/06 3,260 3,260 3,215 3,245 213,400
2019/11/05 3,190 3,235 3,185 3,235 328,700
2019/11/01 3,095 3,135 3,085 3,130 257,200
2019/10/31 3,125 3,145 3,090 3,130 298,600
2019/10/30 3,150 3,170 3,120 3,140 341,100
2019/10/29 3,170 3,190 3,155 3,175 278,800
2019/10/28 3,135 3,165 3,135 3,145 267,200
2019/10/25 3,130 3,150 3,105 3,140 302,300
2019/10/24 3,135 3,145 3,105 3,140 271,100
2019/10/23 3,120 3,120 3,085 3,115 266,800
2019/10/21 3,085 3,115 3,075 3,105 218,900
2019/10/18 3,130 3,145 3,085 3,115 264,900
2019/10/17 3,125 3,135 3,090 3,110 218,300
2019/10/16 3,150 3,160 3,110 3,120 250,100
2019/10/15 3,135 3,150 3,100 3,110 241,100
2019/10/11 3,015 3,065 2,991 3,050 294,600
2019/10/10 2,976 2,985 2,935 2,982 177,600
2019/10/09 2,926 2,944 2,894 2,942 335,700
2019/10/08 2,976 3,010 2,972 2,979 253,500
2019/10/07 2,972 2,995 2,943 2,958 236,600
2019/10/04 2,962 2,968 2,929 2,965 235,800
2019/10/03 2,981 3,005 2,965 2,974 292,500
2019/10/02 3,005 3,060 3,005 3,050 235,400
2019/10/01 2,990 3,075 2,990 3,045 282,000
2019/09/30 3,020 3,020 2,985 2,998 323,600
2019/09/27 3,045 3,055 2,990 3,025 200,800
2019/09/26 3,065 3,090 3,035 3,045 291,800
2019/09/25 3,010 3,020 2,966 3,010 200,700
2019/09/24 3,010 3,050 3,000 3,035 188,700
2019/09/20 3,035 3,040 2,998 3,025 343,400
2019/09/19 2,982 3,055 2,982 3,015 336,300
2019/09/18 3,005 3,050 2,969 3,045 359,500
2019/09/17 3,060 3,060 2,984 3,015 446,400
2019/09/13 3,130 3,130 3,080 3,100 573,500
2019/09/12 3,085 3,110 3,060 3,070 519,900
2019/09/11 2,951 3,040 2,948 3,030 525,200
2019/09/10 2,882 2,925 2,873 2,920 337,700
2019/09/09 2,850 2,853 2,825 2,844 217,200
2019/09/06 2,839 2,846 2,815 2,840 325,000
2019/09/05 2,781 2,837 2,778 2,832 463,400
2019/09/04 2,760 2,776 2,746 2,768 303,100
2019/09/03 2,773 2,798 2,773 2,780 289,400
2019/09/02 2,796 2,800 2,769 2,780 425,000
2019/08/30 2,723 2,811 2,723 2,808 903,200
2019/08/29 2,620 2,624 2,585 2,610 223,800
2019/08/28 2,605 2,635 2,603 2,609 208,700
2019/08/27 2,587 2,612 2,582 2,596 285,400
2019/08/26 2,555 2,564 2,534 2,550 375,400
2019/08/23 2,670 2,672 2,628 2,634 375,400
2019/08/22 2,680 2,680 2,653 2,668 317,100
2019/08/21 2,676 2,685 2,651 2,657 253,600
2019/08/20 2,684 2,726 2,676 2,726 320,900
2019/08/19 2,719 2,720 2,684 2,684 251,100
2019/08/16 2,654 2,677 2,639 2,670 296,900
2019/08/15 2,647 2,686 2,640 2,686 296,300
2019/08/14 2,729 2,752 2,696 2,727 372,700
2019/08/13 2,720 2,754 2,666 2,679 441,500
2019/08/09 2,782 2,784 2,721 2,756 358,100
2019/08/08 2,700 2,814 2,682 2,754 668,700
2019/08/07 2,708 2,735 2,694 2,722 321,000
2019/08/06 2,635 2,748 2,625 2,732 388,800
2019/08/05 2,720 2,739 2,691 2,735 504,900
2019/08/02 2,850 2,859 2,803 2,816 332,800
2019/08/01 2,913 2,943 2,886 2,928 211,100
2019/07/31 2,933 2,970 2,919 2,955 229,300
2019/07/30 2,925 2,961 2,914 2,958 604,000
2019/07/29 2,935 2,935 2,898 2,913 179,800
2019/07/26 2,946 2,959 2,917 2,941 235,700
2019/07/25 2,978 2,980 2,948 2,962 216,500
2019/07/24 3,000 3,015 2,960 2,973 473,500
2019/07/23 2,888 2,944 2,881 2,939 338,000
2019/07/22 2,882 2,901 2,861 2,869 319,800
2019/07/19 2,819 2,891 2,798 2,890 334,500
2019/07/18 2,873 2,873 2,780 2,787 379,500
2019/07/17 2,867 2,909 2,856 2,899 395,400
2019/07/16 2,834 2,864 2,833 2,854 251,200
2019/07/12 2,855 2,856 2,814 2,829 297,500
2019/07/11 2,792 2,841 2,775 2,836 267,300
2019/07/10 2,817 2,825 2,802 2,811 365,300
2019/07/09 2,878 2,885 2,827 2,845 282,000
2019/07/08 2,878 2,901 2,871 2,882 309,800
2019/07/05 2,895 2,915 2,892 2,900 244,200
2019/07/04 2,886 2,915 2,864 2,909 388,800
2019/07/03 2,887 2,887 2,851 2,885 250,400
2019/07/02 2,915 2,922 2,898 2,914 274,300
2019/07/01 2,880 2,906 2,856 2,906 365,100
2019/06/28 2,860 2,860 2,822 2,844 309,400
2019/06/27 2,800 2,857 2,795 2,856 479,300
2019/06/26 2,782 2,811 2,770 2,774 369,800
2019/06/25 2,861 2,866 2,833 2,839 471,800
2019/06/24 2,828 2,867 2,818 2,860 328,900
2019/06/21 2,810 2,848 2,786 2,840 533,900
2019/06/20 2,835 2,835 2,791 2,821 287,600
2019/06/19 2,804 2,843 2,796 2,827 288,000
2019/06/18 2,790 2,807 2,762 2,770 221,800
2019/06/17 2,790 2,798 2,768 2,783 228,700
2019/06/14 2,807 2,823 2,787 2,810 307,900
2019/06/13 2,832 2,850 2,780 2,815 347,100
2019/06/12 2,843 2,859 2,826 2,835 302,400
2019/06/11 2,802 2,857 2,796 2,831 382,500
2019/06/10 2,793 2,800 2,763 2,785 293,900
2019/06/07 2,755 2,766 2,735 2,755 310,300
2019/06/06 2,710 2,730 2,707 2,712 258,900
2019/06/05 2,715 2,748 2,713 2,728 541,700
2019/06/04 2,596 2,666 2,588 2,665 511,600
2019/06/03 2,600 2,630 2,587 2,615 647,200
2019/05/31 2,708 2,712 2,645 2,645 831,400
2019/05/30 2,683 2,765 2,676 2,746 556,500
2019/05/29 2,734 2,736 2,675 2,698 788,800
2019/05/28 2,756 2,784 2,745 2,784 479,800
2019/05/27 2,750 2,759 2,727 2,736 337,900
2019/05/24 2,700 2,764 2,684 2,740 567,700
2019/05/23 2,721 2,741 2,715 2,727 339,600
2019/05/22 2,756 2,778 2,744 2,755 366,000
2019/05/21 2,710 2,759 2,703 2,749 550,600
2019/05/20 2,761 2,781 2,739 2,758 583,700
2019/05/17 2,766 2,779 2,704 2,760 897,900
2019/05/16 2,790 2,796 2,707 2,764 792,000
2019/05/15 2,897 2,936 2,760 2,784 837,600
2019/05/14 2,800 2,887 2,791 2,887 616,900
2019/05/13 2,955 2,958 2,905 2,916 373,600
2019/05/10 2,975 3,010 2,948 2,972 678,000
2019/05/09 3,020 3,025 2,972 3,000 576,400
2019/05/08 3,135 3,145 3,040 3,050 647,500
2019/05/07 3,325 3,330 3,190 3,190 410,300
2019/04/26 3,250 3,265 3,230 3,255 264,900
2019/04/25 3,280 3,305 3,260 3,285 221,800
2019/04/24 3,365 3,370 3,275 3,290 314,200
2019/04/23 3,340 3,360 3,320 3,325 268,000
2019/04/22 3,370 3,370 3,320 3,330 204,200
2019/04/19 3,360 3,365 3,335 3,345 163,400
2019/04/18 3,410 3,435 3,325 3,325 297,400
2019/04/17 3,420 3,450 3,405 3,420 230,800
2019/04/16 3,460 3,475 3,425 3,425 253,500
2019/04/15 3,530 3,545 3,480 3,480 321,200
2019/04/12 3,410 3,420 3,385 3,410 226,000
2019/04/11 3,435 3,450 3,415 3,425 162,600
2019/04/10 3,430 3,455 3,415 3,435 192,300
2019/04/09 3,475 3,495 3,455 3,470 209,000
2019/04/08 3,515 3,520 3,480 3,495 231,700
2019/04/05 3,480 3,525 3,470 3,515 259,000
2019/04/04 3,435 3,475 3,425 3,450 202,800
2019/04/03 3,395 3,440 3,395 3,435 212,900
2019/04/02 3,440 3,440 3,385 3,390 312,800
2019/04/01 3,300 3,375 3,285 3,370 395,000
2019/03/29 3,275 3,295 3,225 3,235 255,800
2019/03/28 3,295 3,300 3,255 3,260 295,800
2019/03/27 3,280 3,335 3,270 3,330 387,000
2019/03/26 3,235 3,290 3,210 3,285 519,100
2019/03/25 3,275 3,275 3,170 3,220 590,000
2019/03/22 3,355 3,355 3,310 3,345 357,500
2019/03/20 3,335 3,345 3,320 3,335 319,900
2019/03/19 3,395 3,395 3,350 3,355 172,500
2019/03/18 3,395 3,395 3,350 3,390 237,400
2019/03/15 3,350 3,375 3,330 3,355 379,100
2019/03/14 3,405 3,410 3,330 3,335 356,100
2019/03/13 3,430 3,455 3,395 3,410 320,000
2019/03/12 3,500 3,515 3,470 3,480 345,400
2019/03/11 3,435 3,460 3,415 3,450 276,000
2019/03/08 3,530 3,535 3,435 3,445 378,900
2019/03/07 3,560 3,580 3,540 3,555 273,100
2019/03/06 3,620 3,630 3,585 3,590 246,600
2019/03/05 3,595 3,610 3,575 3,600 286,000
2019/03/04 3,600 3,635 3,580 3,625 399,600
2019/03/01 3,540 3,545 3,480 3,515 348,300
2019/02/28 3,565 3,575 3,520 3,540 285,400
2019/02/27 3,575 3,595 3,530 3,545 266,300
2019/02/26 3,570 3,615 3,550 3,590 325,800
2019/02/25 3,600 3,625 3,580 3,595 333,900
2019/02/22 3,565 3,590 3,550 3,580 284,700
2019/02/21 3,595 3,615 3,570 3,595 392,700
2019/02/20 3,570 3,615 3,550 3,555 322,400
2019/02/19 3,525 3,580 3,515 3,555 242,900
2019/02/18 3,495 3,575 3,490 3,560 515,500
2019/02/15 3,315 3,475 3,310 3,430 478,200
2019/02/14 3,420 3,455 3,350 3,370 592,100
2019/02/13 3,420 3,425 3,385 3,425 234,400
2019/02/12 3,335 3,405 3,310 3,380 297,600
2019/02/08 3,400 3,415 3,285 3,300 436,200
2019/02/07 3,535 3,535 3,450 3,470 172,500
2019/02/06 3,550 3,550 3,505 3,520 200,400
2019/02/05 3,480 3,525 3,465 3,520 234,600
2019/02/04 3,500 3,510 3,475 3,495 178,300
2019/02/01 3,475 3,500 3,430 3,465 293,900
2019/01/31 3,505 3,525 3,470 3,485 323,500
2019/01/30 3,510 3,510 3,430 3,440 383,100
2019/01/29 3,475 3,495 3,445 3,485 416,000
2019/01/28 3,495 3,510 3,445 3,460 291,400
2019/01/25 3,475 3,530 3,460 3,505 285,900
2019/01/24 3,435 3,465 3,410 3,460 276,900
2019/01/23 3,440 3,495 3,420 3,480 306,400
2019/01/22 3,520 3,545 3,460 3,475 212,100
2019/01/21 3,490 3,540 3,485 3,510 232,500
2019/01/18 3,425 3,465 3,410 3,455 258,800
2019/01/17 3,450 3,450 3,410 3,425 186,900
2019/01/16 3,440 3,440 3,375 3,405 195,900
2019/01/15 3,335 3,440 3,320 3,425 332,300
2019/01/11 3,370 3,400 3,355 3,395 310,900
2019/01/10 3,325 3,385 3,315 3,360 344,100
2019/01/09 3,315 3,405 3,295 3,380 734,100
2019/01/08 3,345 3,355 3,310 3,315 642,600
2019/01/07 3,345 3,440 3,340 3,350 520,400
2019/01/04 3,280 3,280 3,190 3,250 626,000

このページの先頭へ