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
2020/12/30 2,645 2,645 2,602 2,604 195,400
2020/12/29 2,616 2,641 2,604 2,641 313,300
2020/12/28 2,673 2,675 2,633 2,665 470,700
2020/12/25 2,641 2,674 2,632 2,674 287,800
2020/12/24 2,612 2,631 2,601 2,607 232,300
2020/12/23 2,642 2,643 2,586 2,587 321,000
2020/12/22 2,652 2,653 2,625 2,632 386,100
2020/12/21 2,640 2,660 2,626 2,649 343,300
2020/12/18 2,605 2,637 2,601 2,625 372,800
2020/12/17 2,630 2,645 2,604 2,628 373,100
2020/12/16 2,668 2,684 2,640 2,646 356,000
2020/12/15 2,638 2,677 2,635 2,652 308,800
2020/12/14 2,670 2,710 2,668 2,673 229,700
2020/12/11 2,683 2,709 2,654 2,682 262,100
2020/12/10 2,659 2,722 2,653 2,688 341,900
2020/12/09 2,600 2,680 2,590 2,672 277,900
2020/12/08 2,600 2,622 2,576 2,609 209,400
2020/12/07 2,684 2,684 2,610 2,610 319,700
2020/12/04 2,610 2,644 2,609 2,641 183,700
2020/12/03 2,640 2,659 2,624 2,636 275,200
2020/12/02 2,651 2,668 2,628 2,659 346,700
2020/12/01 2,575 2,650 2,570 2,641 351,600
2020/11/30 2,629 2,638 2,530 2,567 922,600
2020/11/27 2,608 2,616 2,582 2,595 343,400
2020/11/26 2,622 2,625 2,582 2,590 305,200
2020/11/25 2,630 2,675 2,625 2,640 406,900
2020/11/24 2,610 2,610 2,575 2,575 372,100
2020/11/20 2,544 2,568 2,539 2,565 274,900
2020/11/19 2,582 2,595 2,545 2,572 349,300
2020/11/18 2,573 2,589 2,538 2,571 396,600
2020/11/17 2,601 2,617 2,559 2,598 419,600
2020/11/16 2,605 2,639 2,602 2,629 322,400
2020/11/13 2,658 2,662 2,619 2,625 375,300
2020/11/12 2,691 2,698 2,651 2,673 293,800
2020/11/11 2,715 2,717 2,677 2,704 421,900
2020/11/10 2,640 2,672 2,612 2,642 320,000
2020/11/09 2,609 2,613 2,572 2,580 320,800
2020/11/06 2,546 2,584 2,535 2,574 181,000
2020/11/05 2,553 2,561 2,520 2,545 355,200
2020/11/04 2,582 2,598 2,556 2,572 217,900
2020/11/02 2,562 2,587 2,538 2,555 276,900
2020/10/30 2,596 2,596 2,525 2,536 313,600
2020/10/29 2,580 2,611 2,561 2,600 175,400
2020/10/28 2,626 2,637 2,596 2,613 212,800
2020/10/27 2,651 2,660 2,617 2,652 189,300
2020/10/26 2,645 2,673 2,636 2,653 142,800
2020/10/23 2,696 2,705 2,640 2,664 216,800
2020/10/22 2,694 2,700 2,676 2,677 175,600
2020/10/21 2,652 2,691 2,639 2,686 245,000
2020/10/20 2,635 2,651 2,623 2,635 187,500
2020/10/19 2,639 2,677 2,631 2,663 177,500
2020/10/16 2,630 2,664 2,618 2,628 184,800
2020/10/15 2,679 2,690 2,647 2,654 172,200
2020/10/14 2,641 2,675 2,636 2,675 189,100
2020/10/13 2,670 2,685 2,651 2,680 156,000
2020/10/12 2,650 2,677 2,640 2,677 119,300
2020/10/09 2,681 2,694 2,650 2,659 252,800
2020/10/08 2,671 2,704 2,660 2,671 307,700
2020/10/07 2,615 2,659 2,615 2,654 307,900
2020/10/06 2,650 2,669 2,648 2,662 191,300
2020/10/05 2,591 2,647 2,570 2,632 270,100
2020/10/02 2,631 2,649 2,557 2,572 475,400
2020/09/30 2,677 2,677 2,618 2,618 369,500
2020/09/29 2,693 2,698 2,652 2,680 224,200
2020/09/28 2,668 2,700 2,641 2,700 388,500
2020/09/25 2,651 2,656 2,607 2,621 264,200
2020/09/24 2,625 2,629 2,593 2,602 269,500
2020/09/23 2,650 2,659 2,597 2,627 322,700
2020/09/18 2,709 2,719 2,688 2,710 456,000
2020/09/17 2,717 2,725 2,675 2,679 336,900
2020/09/16 2,747 2,787 2,726 2,743 344,300
2020/09/15 2,770 2,780 2,739 2,763 300,400
2020/09/14 2,735 2,792 2,722 2,792 288,100
2020/09/11 2,671 2,708 2,649 2,691 529,900
2020/09/10 2,590 2,657 2,586 2,655 383,900
2020/09/09 2,518 2,595 2,506 2,589 367,000
2020/09/08 2,525 2,556 2,517 2,556 201,300
2020/09/07 2,484 2,525 2,483 2,512 267,100
2020/09/04 2,484 2,499 2,464 2,497 289,500
2020/09/03 2,531 2,542 2,497 2,522 400,900
2020/09/02 2,506 2,521 2,456 2,482 441,300
2020/09/01 2,500 2,501 2,461 2,480 382,000
2020/08/31 2,528 2,557 2,523 2,523 275,300
2020/08/28 2,524 2,568 2,485 2,499 496,700
2020/08/27 2,528 2,546 2,515 2,523 224,900
2020/08/26 2,510 2,522 2,498 2,520 172,300
2020/08/25 2,515 2,527 2,490 2,517 322,300
2020/08/24 2,483 2,489 2,459 2,468 250,300
2020/08/21 2,538 2,559 2,504 2,507 264,700
2020/08/20 2,485 2,547 2,482 2,529 468,900
2020/08/19 2,496 2,522 2,479 2,508 245,900
2020/08/18 2,539 2,543 2,495 2,496 348,000
2020/08/17 2,593 2,609 2,548 2,548 295,100
2020/08/14 2,638 2,649 2,586 2,592 375,700
2020/08/13 2,650 2,684 2,621 2,654 413,100
2020/08/12 2,593 2,609 2,563 2,609 539,500
2020/08/11 2,697 2,728 2,562 2,593 753,500
2020/08/07 2,702 2,710 2,664 2,669 201,700
2020/08/06 2,678 2,716 2,670 2,708 125,600
2020/08/05 2,683 2,703 2,655 2,694 194,100
2020/08/04 2,620 2,690 2,619 2,688 270,500
2020/08/03 2,561 2,604 2,557 2,568 248,500
2020/07/31 2,601 2,604 2,529 2,531 344,700
2020/07/30 2,700 2,700 2,627 2,633 237,800
2020/07/29 2,699 2,721 2,691 2,692 246,500
2020/07/28 2,737 2,752 2,704 2,715 281,500
2020/07/27 2,692 2,729 2,669 2,728 361,200
2020/07/22 2,727 2,756 2,714 2,714 173,700
2020/07/21 2,726 2,738 2,708 2,726 233,300
2020/07/20 2,700 2,732 2,674 2,732 206,800
2020/07/17 2,705 2,747 2,606 2,682 701,600
2020/07/16 2,789 2,798 2,746 2,751 255,900
2020/07/15 2,778 2,798 2,728 2,755 362,800
2020/07/14 2,750 2,763 2,726 2,741 214,900
2020/07/13 2,738 2,788 2,724 2,757 468,000
2020/07/10 2,688 2,693 2,644 2,644 272,200
2020/07/09 2,634 2,694 2,631 2,682 469,000
2020/07/08 2,650 2,681 2,632 2,655 321,000
2020/07/07 2,734 2,734 2,661 2,665 359,400
2020/07/06 2,717 2,769 2,700 2,758 258,300
2020/07/03 2,737 2,742 2,697 2,699 242,400
2020/07/02 2,720 2,727 2,683 2,707 266,700
2020/07/01 2,736 2,761 2,688 2,701 382,900
2020/06/30 2,706 2,740 2,697 2,701 261,200
2020/06/29 2,685 2,685 2,631 2,636 212,300
2020/06/26 2,723 2,756 2,715 2,735 335,200
2020/06/25 2,729 2,729 2,698 2,707 241,900
2020/06/24 2,771 2,772 2,734 2,735 270,600
2020/06/23 2,775 2,800 2,746 2,780 188,500
2020/06/22 2,729 2,775 2,715 2,751 172,300
2020/06/19 2,792 2,792 2,730 2,745 497,100
2020/06/18 2,745 2,787 2,719 2,774 289,500
2020/06/17 2,786 2,802 2,751 2,762 245,600
2020/06/16 2,709 2,797 2,697 2,797 443,900
2020/06/15 2,665 2,712 2,639 2,639 513,900
2020/06/12 2,702 2,715 2,657 2,710 623,000
2020/06/11 2,834 2,838 2,780 2,793 473,900
2020/06/10 2,882 2,904 2,862 2,878 342,900
2020/06/09 2,919 2,919 2,839 2,880 377,500
2020/06/08 2,933 2,936 2,880 2,919 359,900
2020/06/05 2,854 2,890 2,829 2,883 338,200
2020/06/04 2,882 2,890 2,818 2,838 388,200
2020/06/03 2,865 2,894 2,826 2,853 330,800
2020/06/02 2,770 2,810 2,753 2,806 503,300
2020/06/01 2,811 2,815 2,781 2,786 387,100
2020/05/29 2,830 2,846 2,803 2,811 599,000
2020/05/28 2,838 2,851 2,794 2,851 451,500
2020/05/27 2,746 2,805 2,732 2,803 382,900
2020/05/26 2,718 2,762 2,687 2,752 315,400
2020/05/25 2,693 2,701 2,651 2,690 216,800
2020/05/22 2,714 2,714 2,649 2,659 253,500
2020/05/21 2,723 2,738 2,663 2,676 273,600
2020/05/20 2,651 2,708 2,631 2,681 481,400
2020/05/19 2,700 2,719 2,622 2,639 573,800
2020/05/18 2,599 2,663 2,578 2,630 446,300
2020/05/15 2,388 2,617 2,342 2,589 1,298,700
2020/05/14 2,448 2,448 2,383 2,385 407,600
2020/05/13 2,427 2,472 2,405 2,463 424,000
2020/05/12 2,488 2,501 2,457 2,466 413,000
2020/05/11 2,478 2,525 2,475 2,509 354,400
2020/05/08 2,480 2,509 2,460 2,501 333,200
2020/05/07 2,443 2,459 2,421 2,433 287,300
2020/05/01 2,496 2,497 2,430 2,444 255,400
2020/04/30 2,506 2,551 2,505 2,524 511,500
2020/04/28 2,450 2,457 2,417 2,446 284,300
2020/04/27 2,410 2,461 2,405 2,450 248,900
2020/04/24 2,407 2,418 2,388 2,400 204,400
2020/04/23 2,324 2,407 2,324 2,407 213,900
2020/04/22 2,380 2,399 2,314 2,337 281,400
2020/04/21 2,360 2,390 2,343 2,379 248,900
2020/04/20 2,369 2,410 2,367 2,394 157,000
2020/04/17 2,377 2,425 2,359 2,404 225,600
2020/04/16 2,302 2,338 2,284 2,338 264,600
2020/04/15 2,433 2,440 2,350 2,363 486,100
2020/04/14 2,390 2,438 2,356 2,418 331,100
2020/04/13 2,417 2,417 2,345 2,350 183,100
2020/04/10 2,433 2,442 2,378 2,429 326,000
2020/04/09 2,367 2,393 2,350 2,383 195,600
2020/04/08 2,334 2,395 2,303 2,367 372,700
2020/04/07 2,304 2,338 2,242 2,303 400,300
2020/04/06 2,204 2,304 2,177 2,281 343,700
2020/04/03 2,176 2,259 2,176 2,216 337,100
2020/04/02 2,190 2,254 2,170 2,186 370,400
2020/04/01 2,293 2,346 2,185 2,218 473,000
2020/03/31 2,453 2,479 2,350 2,393 407,900
2020/03/30 2,399 2,481 2,356 2,479 361,300
2020/03/27 2,370 2,466 2,347 2,466 624,500
2020/03/26 2,303 2,319 2,221 2,232 399,500
2020/03/25 2,327 2,345 2,230 2,330 660,400
2020/03/24 2,010 2,081 1,984 2,077 472,400
2020/03/23 2,005 2,030 1,903 1,981 774,100
2020/03/19 1,922 2,036 1,895 2,022 682,800
2020/03/18 1,937 1,982 1,864 1,868 662,700
2020/03/17 1,854 1,963 1,833 1,909 838,900
2020/03/16 2,004 2,091 1,914 1,931 573,800
2020/03/13 1,910 2,061 1,884 1,987 946,000
2020/03/12 2,177 2,190 2,091 2,121 729,000
2020/03/11 2,328 2,351 2,251 2,251 664,400
2020/03/10 2,298 2,365 2,220 2,345 439,900
2020/03/09 2,393 2,409 2,316 2,356 460,600
2020/03/06 2,548 2,550 2,471 2,494 339,300
2020/03/05 2,608 2,616 2,557 2,599 314,700
2020/03/04 2,541 2,599 2,533 2,570 328,500
2020/03/03 2,628 2,647 2,570 2,570 491,100
2020/03/02 2,519 2,621 2,502 2,600 671,700
2020/02/28 2,579 2,606 2,538 2,559 542,800
2020/02/27 2,738 2,740 2,651 2,674 510,200
2020/02/26 2,769 2,776 2,728 2,773 380,500
2020/02/25 2,794 2,853 2,787 2,819 382,100
2020/02/21 2,917 2,953 2,905 2,909 266,900
2020/02/20 2,942 2,965 2,912 2,927 365,200
2020/02/19 2,968 2,968 2,924 2,947 303,800
2020/02/18 2,998 3,005 2,934 2,981 389,100
2020/02/17 3,080 3,100 3,010 3,035 438,700
2020/02/14 2,926 3,130 2,907 3,125 576,400
2020/02/13 2,945 2,954 2,915 2,943 179,200
2020/02/12 2,972 2,972 2,920 2,942 249,800
2020/02/10 2,915 2,976 2,915 2,960 202,200
2020/02/07 2,993 2,997 2,958 2,980 246,300
2020/02/06 2,996 3,030 2,991 3,000 372,400
2020/02/05 2,900 2,936 2,883 2,922 257,500
2020/02/04 2,853 2,875 2,831 2,872 407,200
2020/02/03 2,853 2,895 2,852 2,886 226,000
2020/01/31 2,910 2,940 2,908 2,922 193,100
2020/01/30 2,915 2,920 2,875 2,889 261,400
2020/01/29 2,892 2,926 2,878 2,926 277,900
2020/01/28 2,882 2,922 2,871 2,911 265,700
2020/01/27 2,980 2,990 2,924 2,928 366,100
2020/01/24 3,030 3,030 3,015 3,020 168,200
2020/01/23 3,005 3,015 2,988 3,000 183,000
2020/01/22 2,995 3,045 2,991 3,040 162,800
2020/01/21 3,030 3,030 3,000 3,010 165,100
2020/01/20 3,020 3,055 3,020 3,045 152,000
2020/01/17 2,988 3,020 2,977 3,020 187,100
2020/01/16 2,986 2,989 2,954 2,966 281,700
2020/01/15 2,992 3,015 2,978 2,987 346,400
2020/01/14 3,000 3,020 2,990 3,020 331,900
2020/01/10 3,020 3,020 2,970 2,975 323,400
2020/01/09 3,020 3,040 3,010 3,015 247,100
2020/01/08 3,030 3,030 2,936 2,961 520,400
2020/01/07 3,030 3,080 3,025 3,080 336,200
2020/01/06 3,000 3,035 2,996 3,020 438,000

このページの先頭へ