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
2021/12/30 2,895 2,912 2,878 2,896 197,500
2021/12/29 2,934 2,942 2,900 2,901 196,400
2021/12/28 2,940 2,993 2,924 2,984 452,200
2021/12/27 2,936 2,942 2,909 2,909 200,900
2021/12/24 2,915 2,935 2,913 2,930 169,100
2021/12/23 2,904 2,928 2,902 2,928 160,400
2021/12/22 2,922 2,932 2,902 2,909 166,700
2021/12/21 2,913 2,931 2,899 2,906 160,000
2021/12/20 2,903 2,913 2,868 2,875 218,700
2021/12/17 2,996 2,997 2,931 2,953 486,400
2021/12/16 2,960 2,989 2,960 2,979 171,500
2021/12/15 2,962 2,982 2,938 2,940 139,000
2021/12/14 2,943 2,972 2,938 2,951 181,200
2021/12/13 2,996 3,010 2,946 2,958 196,400
2021/12/10 2,955 2,975 2,952 2,960 194,000
2021/12/09 2,944 2,970 2,935 2,938 295,200
2021/12/08 2,998 2,999 2,971 2,982 257,800
2021/12/07 2,941 2,975 2,901 2,969 232,900
2021/12/06 2,892 2,916 2,888 2,900 208,600
2021/12/03 2,845 2,902 2,833 2,901 214,400
2021/12/02 2,817 2,877 2,812 2,847 261,500
2021/12/01 2,821 2,880 2,817 2,865 210,600
2021/11/30 2,925 2,949 2,842 2,845 372,900
2021/11/29 2,877 2,930 2,861 2,877 246,500
2021/11/26 2,981 2,983 2,907 2,927 337,700
2021/11/25 3,000 3,040 3,000 3,005 210,400
2021/11/24 3,060 3,065 2,999 3,020 280,300
2021/11/22 3,080 3,110 3,070 3,070 209,300
2021/11/19 3,095 3,160 3,085 3,150 239,100
2021/11/18 3,040 3,090 3,030 3,075 170,100
2021/11/17 3,075 3,075 3,025 3,050 171,000
2021/11/16 3,110 3,145 3,075 3,075 241,700
2021/11/15 3,105 3,180 3,040 3,130 478,900
2021/11/12 3,025 3,225 3,025 3,175 603,400
2021/11/11 3,015 3,035 3,005 3,020 106,000
2021/11/10 3,030 3,030 2,978 3,000 152,800
2021/11/09 3,035 3,050 2,999 3,000 186,800
2021/11/08 3,080 3,090 3,045 3,050 121,600
2021/11/05 3,040 3,060 3,030 3,045 161,800
2021/11/04 3,095 3,095 3,055 3,085 192,200
2021/11/02 3,045 3,065 3,035 3,035 138,700
2021/11/01 3,015 3,075 3,000 3,075 177,900
2021/10/29 3,005 3,050 3,005 3,015 212,900
2021/10/28 3,030 3,035 3,000 3,015 180,600
2021/10/27 3,020 3,055 3,020 3,030 118,500
2021/10/26 3,045 3,055 3,025 3,030 144,800
2021/10/25 3,000 3,030 2,998 3,005 169,000
2021/10/22 3,045 3,045 3,015 3,035 232,800
2021/10/21 3,140 3,140 3,075 3,080 105,000
2021/10/20 3,090 3,140 3,090 3,100 194,300
2021/10/19 3,120 3,135 3,085 3,110 147,000
2021/10/18 3,165 3,170 3,110 3,130 141,900
2021/10/15 3,120 3,155 3,105 3,145 154,800
2021/10/14 3,055 3,085 3,055 3,075 214,000
2021/10/13 3,100 3,110 3,040 3,055 279,100
2021/10/12 3,110 3,130 3,090 3,105 208,300
2021/10/11 3,070 3,110 3,065 3,105 153,900
2021/10/08 3,080 3,100 3,035 3,050 227,700
2021/10/07 3,035 3,060 3,010 3,025 159,200
2021/10/06 3,030 3,105 3,020 3,050 208,300
2021/10/05 2,988 3,050 2,981 3,015 236,400
2021/10/04 3,115 3,125 3,030 3,040 175,500
2021/10/01 3,120 3,130 3,065 3,080 251,000
2021/09/30 3,215 3,220 3,145 3,165 235,400
2021/09/29 3,195 3,215 3,155 3,190 320,700
2021/09/28 3,240 3,280 3,240 3,265 259,900
2021/09/27 3,280 3,290 3,260 3,265 157,300
2021/09/24 3,305 3,315 3,285 3,300 207,600
2021/09/22 3,270 3,290 3,235 3,235 172,600
2021/09/21 3,275 3,325 3,260 3,290 205,000
2021/09/17 3,320 3,380 3,300 3,345 525,500
2021/09/16 3,325 3,325 3,290 3,305 170,000
2021/09/15 3,335 3,335 3,285 3,310 177,700
2021/09/14 3,340 3,380 3,340 3,380 225,800
2021/09/13 3,295 3,340 3,280 3,340 127,500
2021/09/10 3,270 3,310 3,260 3,310 311,400
2021/09/09 3,245 3,265 3,235 3,255 165,200
2021/09/08 3,240 3,270 3,230 3,270 229,100
2021/09/07 3,250 3,265 3,235 3,245 197,900
2021/09/06 3,280 3,280 3,215 3,235 182,600
2021/09/03 3,220 3,265 3,210 3,250 245,900
2021/09/02 3,180 3,220 3,175 3,220 259,400
2021/09/01 3,165 3,195 3,165 3,180 240,100
2021/08/31 3,090 3,180 3,085 3,165 325,400
2021/08/30 3,095 3,105 3,065 3,095 253,400
2021/08/27 3,050 3,060 3,020 3,035 116,400
2021/08/26 3,060 3,060 3,030 3,050 203,700
2021/08/25 3,130 3,135 3,020 3,050 337,400
2021/08/24 3,095 3,160 3,090 3,135 425,200
2021/08/23 3,075 3,085 3,050 3,050 250,200
2021/08/20 2,988 3,040 2,964 3,025 335,600
2021/08/19 2,984 3,000 2,973 2,976 181,400
2021/08/18 2,970 3,020 2,966 2,996 177,400
2021/08/17 3,020 3,020 2,977 2,982 167,300
2021/08/16 3,040 3,040 2,975 2,982 213,100
2021/08/13 3,020 3,050 3,000 3,050 223,600
2021/08/12 3,010 3,035 2,974 3,015 243,000
2021/08/11 3,040 3,075 2,961 2,976 421,600
2021/08/10 3,015 3,040 2,957 3,020 606,600
2021/08/06 2,972 2,976 2,951 2,965 276,000
2021/08/05 2,942 2,978 2,939 2,977 218,200
2021/08/04 3,015 3,015 2,958 2,971 270,500
2021/08/03 2,990 3,030 2,985 3,020 306,300
2021/08/02 2,980 3,030 2,980 3,015 555,200
2021/07/30 2,962 2,975 2,951 2,951 289,400
2021/07/29 2,934 2,964 2,928 2,962 315,700
2021/07/28 2,901 2,939 2,899 2,933 309,800
2021/07/27 2,870 2,931 2,861 2,919 434,000
2021/07/26 2,842 2,859 2,816 2,851 270,000
2021/07/21 2,802 2,826 2,787 2,793 276,500
2021/07/20 2,732 2,765 2,726 2,752 317,600
2021/07/19 2,787 2,788 2,752 2,763 199,500
2021/07/16 2,807 2,839 2,800 2,816 161,000
2021/07/15 2,852 2,861 2,824 2,826 258,200
2021/07/14 2,779 2,864 2,778 2,849 440,700
2021/07/13 2,775 2,803 2,763 2,802 307,300
2021/07/12 2,748 2,769 2,744 2,763 371,700
2021/07/09 2,665 2,703 2,648 2,698 409,800
2021/07/08 2,692 2,721 2,681 2,706 459,900
2021/07/07 2,701 2,704 2,661 2,676 416,100
2021/07/06 2,730 2,758 2,717 2,722 200,500
2021/07/05 2,743 2,747 2,720 2,725 239,000
2021/07/02 2,760 2,771 2,742 2,756 389,100
2021/07/01 2,798 2,805 2,761 2,772 417,700
2021/06/30 2,830 2,858 2,804 2,805 305,200
2021/06/29 2,835 2,841 2,796 2,809 385,000
2021/06/28 2,893 2,912 2,883 2,904 557,500
2021/06/25 2,888 2,903 2,864 2,882 342,700
2021/06/24 2,828 2,867 2,821 2,860 345,400
2021/06/23 2,862 2,881 2,848 2,848 284,300
2021/06/22 2,840 2,867 2,821 2,858 479,600
2021/06/21 2,819 2,819 2,756 2,761 598,700
2021/06/18 2,886 2,890 2,813 2,840 857,700
2021/06/17 2,886 2,905 2,875 2,888 312,700
2021/06/16 2,924 2,949 2,921 2,925 331,600
2021/06/15 2,889 2,920 2,878 2,908 300,500
2021/06/14 2,890 2,897 2,864 2,869 274,800
2021/06/11 2,880 2,911 2,865 2,892 356,200
2021/06/10 2,894 2,911 2,883 2,905 322,700
2021/06/09 2,911 2,935 2,886 2,915 397,200
2021/06/08 2,964 2,980 2,926 2,930 447,800
2021/06/07 2,979 3,015 2,965 2,988 362,000
2021/06/04 2,902 2,980 2,897 2,979 506,500
2021/06/03 2,832 2,905 2,828 2,901 411,600
2021/06/02 2,794 2,856 2,791 2,843 337,200
2021/06/01 2,811 2,821 2,792 2,795 290,600
2021/05/31 2,825 2,825 2,790 2,795 327,200
2021/05/28 2,805 2,835 2,793 2,828 321,600
2021/05/27 2,824 2,832 2,765 2,765 741,900
2021/05/26 2,818 2,847 2,812 2,843 214,600
2021/05/25 2,860 2,860 2,833 2,843 262,200
2021/05/24 2,824 2,880 2,820 2,862 280,700
2021/05/21 2,795 2,825 2,786 2,824 378,500
2021/05/20 2,801 2,834 2,791 2,806 231,700
2021/05/19 2,888 2,888 2,814 2,817 493,600
2021/05/18 2,876 2,953 2,852 2,938 379,300
2021/05/17 2,941 2,961 2,871 2,896 430,500
2021/05/14 2,836 2,970 2,835 2,925 615,700
2021/05/13 2,802 2,835 2,797 2,803 309,200
2021/05/12 2,900 2,910 2,804 2,825 524,700
2021/05/11 2,929 2,961 2,902 2,916 258,000
2021/05/10 2,923 2,953 2,921 2,945 236,600
2021/05/07 2,884 2,915 2,872 2,914 216,400
2021/05/06 2,850 2,901 2,846 2,872 502,700
2021/04/30 2,796 2,816 2,788 2,793 255,100
2021/04/28 2,818 2,830 2,795 2,803 331,100
2021/04/27 2,821 2,833 2,805 2,810 272,600
2021/04/26 2,854 2,862 2,814 2,821 152,000
2021/04/23 2,824 2,839 2,814 2,826 146,500
2021/04/22 2,860 2,862 2,829 2,850 195,000
2021/04/21 2,832 2,832 2,803 2,817 313,800
2021/04/20 2,896 2,896 2,870 2,882 177,200
2021/04/19 2,906 2,935 2,901 2,925 172,600
2021/04/16 2,929 2,931 2,870 2,898 167,500
2021/04/15 2,868 2,924 2,868 2,919 224,400
2021/04/14 2,860 2,873 2,841 2,855 405,400
2021/04/13 2,890 2,919 2,869 2,888 271,000
2021/04/12 2,932 2,945 2,905 2,910 200,200
2021/04/09 2,948 2,963 2,902 2,907 203,500
2021/04/08 2,971 2,980 2,921 2,927 249,800
2021/04/07 2,933 3,005 2,923 3,005 297,700
2021/04/06 2,940 2,975 2,914 2,946 378,200
2021/04/05 2,933 2,950 2,908 2,933 275,600
2021/04/02 2,900 2,920 2,873 2,904 251,200
2021/04/01 2,855 2,875 2,841 2,855 256,900
2021/03/31 2,900 2,903 2,867 2,867 284,900
2021/03/30 2,930 2,941 2,880 2,913 229,700
2021/03/29 2,979 2,979 2,884 2,925 390,000
2021/03/26 2,952 2,960 2,922 2,929 292,500
2021/03/25 2,898 2,936 2,884 2,895 211,200
2021/03/24 2,891 2,901 2,837 2,848 278,500
2021/03/23 2,975 2,978 2,900 2,901 241,000
2021/03/22 2,980 2,999 2,962 2,980 363,700
2021/03/19 2,974 3,040 2,950 3,010 554,400
2021/03/18 2,930 2,975 2,916 2,975 282,000
2021/03/17 2,888 2,947 2,885 2,920 405,400
2021/03/16 2,925 2,925 2,877 2,886 359,400
2021/03/15 2,905 2,957 2,905 2,928 390,600
2021/03/12 2,910 2,919 2,872 2,909 490,400
2021/03/11 2,910 2,940 2,892 2,899 535,100
2021/03/10 2,867 2,920 2,855 2,880 352,700
2021/03/09 2,890 2,924 2,859 2,917 388,800
2021/03/08 2,848 2,890 2,831 2,844 369,800
2021/03/05 2,800 2,818 2,768 2,807 310,200
2021/03/04 2,770 2,795 2,745 2,793 301,300
2021/03/03 2,749 2,798 2,721 2,780 375,600
2021/03/02 2,719 2,741 2,695 2,726 377,400
2021/03/01 2,684 2,694 2,642 2,694 318,800
2021/02/26 2,728 2,729 2,609 2,609 465,300
2021/02/25 2,798 2,801 2,728 2,731 402,700
2021/02/24 2,892 2,893 2,743 2,748 517,600
2021/02/22 2,898 2,949 2,845 2,860 524,300
2021/02/19 2,750 2,874 2,706 2,814 627,500
2021/02/18 2,817 2,828 2,766 2,767 360,900
2021/02/17 2,751 2,789 2,745 2,773 301,200
2021/02/16 2,762 2,776 2,725 2,752 245,900
2021/02/15 2,746 2,762 2,726 2,756 182,500
2021/02/12 2,709 2,717 2,682 2,710 304,700
2021/02/10 2,664 2,720 2,664 2,680 240,600
2021/02/09 2,758 2,767 2,700 2,726 327,200
2021/02/08 2,685 2,764 2,685 2,758 432,400
2021/02/05 2,697 2,715 2,656 2,673 291,800
2021/02/04 2,658 2,703 2,658 2,702 383,000
2021/02/03 2,626 2,685 2,626 2,678 388,100
2021/02/02 2,593 2,629 2,584 2,604 261,400
2021/02/01 2,580 2,613 2,575 2,604 160,500
2021/01/29 2,585 2,619 2,565 2,565 279,600
2021/01/28 2,574 2,601 2,558 2,588 313,100
2021/01/27 2,609 2,619 2,596 2,611 178,000
2021/01/26 2,610 2,621 2,576 2,588 201,800
2021/01/25 2,549 2,610 2,544 2,610 325,300
2021/01/22 2,524 2,532 2,513 2,523 268,600
2021/01/21 2,578 2,599 2,542 2,552 205,000
2021/01/20 2,531 2,572 2,530 2,571 257,800
2021/01/19 2,532 2,556 2,511 2,511 209,800
2021/01/18 2,580 2,587 2,525 2,528 227,400
2021/01/15 2,623 2,635 2,591 2,594 297,900
2021/01/14 2,608 2,659 2,594 2,635 343,200
2021/01/13 2,605 2,624 2,572 2,623 338,300
2021/01/12 2,551 2,599 2,523 2,594 347,600
2021/01/08 2,526 2,555 2,513 2,551 349,600
2021/01/07 2,537 2,589 2,523 2,543 426,600
2021/01/06 2,515 2,527 2,492 2,504 316,300
2021/01/05 2,540 2,555 2,501 2,511 285,300
2021/01/04 2,627 2,627 2,538 2,541 250,600

このページの先頭へ