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
2022/12/30 2,326 2,345 2,326 2,326 259,600
2022/12/29 2,321 2,329 2,304 2,324 477,700
2022/12/28 2,387 2,398 2,378 2,390 564,200
2022/12/27 2,410 2,415 2,390 2,392 340,200
2022/12/26 2,389 2,396 2,378 2,389 272,100
2022/12/23 2,358 2,381 2,356 2,374 276,100
2022/12/22 2,368 2,381 2,362 2,373 349,000
2022/12/21 2,401 2,408 2,352 2,352 601,300
2022/12/20 2,440 2,447 2,391 2,402 586,100
2022/12/19 2,419 2,435 2,416 2,431 300,500
2022/12/16 2,451 2,451 2,422 2,422 634,400
2022/12/15 2,457 2,468 2,454 2,468 304,900
2022/12/14 2,450 2,470 2,449 2,467 212,300
2022/12/13 2,463 2,469 2,444 2,445 239,100
2022/12/12 2,443 2,445 2,430 2,438 230,000
2022/12/09 2,430 2,457 2,430 2,445 253,400
2022/12/08 2,440 2,440 2,415 2,434 446,500
2022/12/07 2,446 2,465 2,446 2,450 222,500
2022/12/06 2,456 2,468 2,450 2,457 190,900
2022/12/05 2,469 2,477 2,443 2,452 262,500
2022/12/02 2,492 2,492 2,461 2,470 271,000
2022/12/01 2,514 2,517 2,495 2,504 236,800
2022/11/30 2,505 2,518 2,503 2,506 264,900
2022/11/29 2,503 2,512 2,498 2,502 178,100
2022/11/28 2,522 2,531 2,503 2,513 250,700
2022/11/25 2,527 2,537 2,522 2,535 147,800
2022/11/24 2,515 2,527 2,507 2,522 226,200
2022/11/22 2,496 2,527 2,495 2,507 298,900
2022/11/21 2,458 2,470 2,452 2,470 219,400
2022/11/18 2,467 2,482 2,452 2,456 207,400
2022/11/17 2,435 2,463 2,435 2,457 200,400
2022/11/16 2,450 2,450 2,422 2,440 312,800
2022/11/15 2,430 2,479 2,412 2,459 437,900
2022/11/14 2,547 2,557 2,434 2,434 578,700
2022/11/11 2,560 2,560 2,526 2,544 285,400
2022/11/10 2,540 2,542 2,523 2,524 214,200
2022/11/09 2,544 2,567 2,538 2,564 253,800
2022/11/08 2,525 2,547 2,512 2,544 204,700
2022/11/07 2,526 2,528 2,500 2,510 203,800
2022/11/04 2,477 2,506 2,466 2,502 250,000
2022/11/02 2,494 2,509 2,490 2,501 185,800
2022/11/01 2,501 2,508 2,488 2,492 185,100
2022/10/31 2,469 2,498 2,468 2,498 235,300
2022/10/28 2,447 2,478 2,443 2,447 672,800
2022/10/27 2,464 2,471 2,453 2,458 172,900
2022/10/26 2,468 2,490 2,456 2,476 181,600
2022/10/25 2,460 2,465 2,448 2,455 165,400
2022/10/24 2,451 2,464 2,438 2,440 184,700
2022/10/21 2,423 2,438 2,417 2,417 170,400
2022/10/20 2,441 2,461 2,431 2,436 195,300
2022/10/19 2,453 2,464 2,448 2,462 178,900
2022/10/18 2,460 2,464 2,431 2,446 221,000
2022/10/17 2,435 2,442 2,423 2,434 228,400
2022/10/14 2,453 2,467 2,432 2,452 302,500
2022/10/13 2,400 2,415 2,392 2,410 204,200
2022/10/12 2,426 2,434 2,403 2,407 236,600
2022/10/11 2,450 2,461 2,419 2,429 302,800
2022/10/07 2,485 2,491 2,471 2,475 199,200
2022/10/06 2,500 2,530 2,500 2,520 282,300
2022/10/05 2,502 2,522 2,493 2,499 360,200
2022/10/04 2,446 2,482 2,440 2,467 296,300
2022/10/03 2,400 2,414 2,377 2,405 210,200
2022/09/30 2,429 2,435 2,393 2,407 370,100
2022/09/29 2,414 2,429 2,400 2,419 287,100
2022/09/28 2,360 2,379 2,352 2,368 403,000
2022/09/27 2,396 2,400 2,377 2,387 233,900
2022/09/26 2,453 2,454 2,376 2,379 509,800
2022/09/22 2,478 2,491 2,468 2,487 255,100
2022/09/21 2,495 2,500 2,488 2,490 199,400
2022/09/20 2,503 2,534 2,500 2,513 205,800
2022/09/16 2,512 2,529 2,472 2,480 441,000
2022/09/15 2,539 2,541 2,529 2,533 305,800
2022/09/14 2,505 2,544 2,500 2,531 354,900
2022/09/13 2,560 2,578 2,554 2,567 210,300
2022/09/12 2,570 2,576 2,550 2,553 133,300
2022/09/09 2,547 2,564 2,545 2,559 314,600
2022/09/08 2,495 2,549 2,493 2,545 340,500
2022/09/07 2,490 2,495 2,456 2,473 257,300
2022/09/06 2,484 2,502 2,476 2,485 179,800
2022/09/05 2,463 2,484 2,462 2,473 219,300
2022/09/02 2,460 2,469 2,438 2,463 282,300
2022/09/01 2,484 2,493 2,456 2,456 371,600
2022/08/31 2,510 2,517 2,496 2,505 255,100
2022/08/30 2,530 2,534 2,513 2,522 754,800
2022/08/29 2,490 2,509 2,477 2,507 311,000
2022/08/26 2,529 2,575 2,523 2,540 485,700
2022/08/25 2,503 2,516 2,492 2,513 209,100
2022/08/24 2,501 2,513 2,481 2,505 276,200
2022/08/23 2,472 2,476 2,459 2,471 239,000
2022/08/22 2,478 2,501 2,467 2,493 233,200
2022/08/19 2,503 2,513 2,494 2,497 232,800
2022/08/18 2,486 2,494 2,481 2,488 217,900
2022/08/17 2,505 2,528 2,501 2,516 258,600
2022/08/16 2,511 2,512 2,483 2,489 274,500
2022/08/15 2,519 2,525 2,481 2,511 337,100
2022/08/12 2,469 2,523 2,463 2,516 539,400
2022/08/10 2,448 2,515 2,435 2,489 484,800
2022/08/09 2,489 2,493 2,452 2,452 311,000
2022/08/08 2,460 2,492 2,460 2,487 314,900
2022/08/05 2,451 2,481 2,439 2,475 232,000
2022/08/04 2,471 2,472 2,439 2,453 272,500
2022/08/03 2,462 2,464 2,442 2,460 241,700
2022/08/02 2,472 2,476 2,424 2,455 338,400
2022/08/01 2,467 2,498 2,461 2,493 357,100
2022/07/29 2,468 2,491 2,451 2,451 695,600
2022/07/28 2,468 2,469 2,440 2,457 933,400
2022/07/27 2,460 2,471 2,438 2,462 179,300
2022/07/26 2,475 2,480 2,462 2,465 201,800
2022/07/25 2,487 2,496 2,476 2,476 263,900
2022/07/22 2,465 2,487 2,456 2,482 368,600
2022/07/21 2,446 2,465 2,443 2,465 250,900
2022/07/20 2,424 2,453 2,417 2,453 447,300
2022/07/19 2,376 2,394 2,366 2,389 307,300
2022/07/15 2,376 2,377 2,352 2,353 217,900
2022/07/14 2,343 2,384 2,341 2,374 349,100
2022/07/13 2,353 2,367 2,343 2,352 315,900
2022/07/12 2,429 2,429 2,347 2,352 644,700
2022/07/11 2,452 2,458 2,434 2,448 250,400
2022/07/08 2,431 2,464 2,426 2,426 449,200
2022/07/07 2,399 2,444 2,393 2,434 332,800
2022/07/06 2,395 2,408 2,379 2,383 280,000
2022/07/05 2,425 2,439 2,419 2,434 270,000
2022/07/04 2,415 2,424 2,402 2,415 213,000
2022/07/01 2,410 2,431 2,391 2,398 327,500
2022/06/30 2,381 2,416 2,375 2,405 504,000
2022/06/29 2,400 2,402 2,383 2,383 763,200
2022/06/28 2,460 2,478 2,452 2,469 456,200
2022/06/27 2,457 2,474 2,452 2,465 275,900
2022/06/24 2,399 2,427 2,394 2,423 280,300
2022/06/23 2,409 2,417 2,390 2,406 318,600
2022/06/22 2,450 2,450 2,411 2,411 344,700
2022/06/21 2,407 2,441 2,400 2,423 376,400
2022/06/20 2,430 2,440 2,366 2,374 498,100
2022/06/17 2,439 2,444 2,411 2,427 775,700
2022/06/16 2,540 2,552 2,505 2,509 326,600
2022/06/15 2,494 2,524 2,493 2,505 293,500
2022/06/14 2,455 2,493 2,454 2,493 358,400
2022/06/13 2,509 2,517 2,470 2,496 444,200
2022/06/10 2,551 2,569 2,541 2,554 338,900
2022/06/09 2,585 2,594 2,571 2,571 302,700
2022/06/08 2,598 2,603 2,581 2,583 338,300
2022/06/07 2,549 2,585 2,549 2,581 391,900
2022/06/06 2,540 2,550 2,532 2,538 278,700
2022/06/03 2,562 2,567 2,535 2,536 247,100
2022/06/02 2,555 2,558 2,531 2,548 246,200
2022/06/01 2,487 2,555 2,486 2,549 416,400
2022/05/31 2,495 2,504 2,470 2,478 556,700
2022/05/30 2,475 2,510 2,461 2,501 573,800
2022/05/27 2,441 2,461 2,433 2,445 299,800
2022/05/26 2,440 2,467 2,431 2,435 320,200
2022/05/25 2,485 2,491 2,441 2,446 338,500
2022/05/24 2,498 2,504 2,471 2,474 346,300
2022/05/23 2,511 2,515 2,469 2,488 267,700
2022/05/20 2,486 2,519 2,480 2,494 387,300
2022/05/19 2,445 2,503 2,442 2,496 329,700
2022/05/18 2,510 2,520 2,481 2,508 408,500
2022/05/17 2,478 2,527 2,466 2,490 398,000
2022/05/16 2,485 2,487 2,441 2,448 473,500
2022/05/13 2,453 2,490 2,442 2,475 479,500
2022/05/12 2,483 2,506 2,458 2,486 282,500
2022/05/11 2,489 2,507 2,478 2,498 283,700
2022/05/10 2,492 2,516 2,466 2,513 287,900
2022/05/09 2,493 2,514 2,483 2,496 372,500
2022/05/06 2,477 2,524 2,465 2,504 628,500
2022/05/02 2,467 2,494 2,458 2,486 320,600
2022/04/28 2,382 2,477 2,382 2,475 424,900
2022/04/27 2,380 2,394 2,357 2,370 766,100
2022/04/26 2,425 2,432 2,401 2,412 303,600
2022/04/25 2,404 2,424 2,394 2,412 278,600
2022/04/22 2,443 2,459 2,432 2,449 238,200
2022/04/21 2,451 2,470 2,445 2,462 312,100
2022/04/20 2,425 2,453 2,420 2,439 478,200
2022/04/19 2,425 2,440 2,419 2,436 342,400
2022/04/18 2,395 2,397 2,360 2,384 286,900
2022/04/15 2,416 2,425 2,402 2,410 177,700
2022/04/14 2,412 2,431 2,405 2,431 225,200
2022/04/13 2,376 2,396 2,362 2,389 321,000
2022/04/12 2,377 2,401 2,366 2,369 312,300
2022/04/11 2,404 2,421 2,390 2,404 379,100
2022/04/08 2,434 2,442 2,383 2,413 856,600
2022/04/07 2,457 2,466 2,426 2,457 366,000
2022/04/06 2,525 2,526 2,488 2,488 370,000
2022/04/05 2,575 2,575 2,541 2,548 294,200
2022/04/04 2,545 2,563 2,527 2,561 349,000
2022/04/01 2,507 2,541 2,484 2,531 350,000
2022/03/31 2,497 2,526 2,483 2,507 338,400
2022/03/30 2,564 2,567 2,502 2,529 376,700
2022/03/29 2,511 2,545 2,506 2,536 378,700
2022/03/28 2,555 2,568 2,518 2,524 433,200
2022/03/25 2,575 2,584 2,535 2,557 417,800
2022/03/24 2,500 2,538 2,491 2,537 264,600
2022/03/23 2,506 2,534 2,486 2,527 386,000
2022/03/22 2,488 2,514 2,457 2,486 513,600
2022/03/18 2,440 2,464 2,426 2,444 899,900
2022/03/17 2,446 2,470 2,424 2,464 523,600
2022/03/16 2,392 2,407 2,375 2,396 321,900
2022/03/15 2,346 2,387 2,346 2,372 437,600
2022/03/14 2,322 2,352 2,322 2,339 397,700
2022/03/11 2,294 2,336 2,286 2,309 536,900
2022/03/10 2,292 2,333 2,281 2,328 409,300
2022/03/09 2,241 2,261 2,206 2,212 420,700
2022/03/08 2,311 2,338 2,232 2,240 575,500
2022/03/07 2,410 2,414 2,316 2,342 549,600
2022/03/04 2,464 2,466 2,411 2,432 555,500
2022/03/03 2,507 2,509 2,483 2,488 370,400
2022/03/02 2,523 2,538 2,459 2,465 834,800
2022/03/01 2,645 2,655 2,597 2,597 345,400
2022/02/28 2,601 2,620 2,583 2,619 354,600
2022/02/25 2,566 2,605 2,547 2,597 293,400
2022/02/24 2,627 2,636 2,545 2,571 452,700
2022/02/22 2,608 2,628 2,581 2,618 488,500
2022/02/21 2,715 2,721 2,639 2,657 828,600
2022/02/18 2,740 2,760 2,730 2,745 314,100
2022/02/17 2,797 2,812 2,746 2,757 287,100
2022/02/16 2,778 2,794 2,765 2,789 271,800
2022/02/15 2,726 2,741 2,703 2,719 309,600
2022/02/14 2,720 2,745 2,696 2,705 382,700
2022/02/10 2,800 2,812 2,750 2,762 503,500
2022/02/09 2,697 2,773 2,695 2,764 633,200
2022/02/08 2,824 2,829 2,644 2,695 1,274,300
2022/02/07 2,993 3,005 2,961 2,997 151,400
2022/02/04 2,985 3,010 2,980 3,005 172,800
2022/02/03 2,951 3,005 2,949 2,991 219,700
2022/02/02 2,917 2,953 2,914 2,941 169,100
2022/02/01 2,900 2,932 2,887 2,892 180,100
2022/01/31 2,914 2,937 2,890 2,929 148,300
2022/01/28 2,900 2,939 2,886 2,928 226,500
2022/01/27 2,938 2,945 2,828 2,853 309,500
2022/01/26 2,946 2,959 2,910 2,910 134,200
2022/01/25 2,935 2,949 2,896 2,944 278,300
2022/01/24 2,945 2,978 2,932 2,972 197,100
2022/01/21 2,925 2,947 2,892 2,940 194,800
2022/01/20 2,920 2,965 2,915 2,948 188,800
2022/01/19 2,988 3,020 2,905 2,921 255,800
2022/01/18 3,065 3,080 3,035 3,035 177,500
2022/01/17 3,100 3,100 3,045 3,070 208,900
2022/01/14 3,075 3,095 3,050 3,085 376,500
2022/01/13 3,060 3,080 3,045 3,060 156,400
2022/01/12 3,010 3,075 3,005 3,060 343,600
2022/01/11 2,972 2,993 2,958 2,982 159,100
2022/01/07 2,968 3,010 2,950 2,971 311,400
2022/01/06 2,971 2,989 2,945 2,946 279,900
2022/01/05 2,945 2,980 2,931 2,976 241,000
2022/01/04 2,925 2,942 2,896 2,940 261,900

このページの先頭へ