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
2023/12/29 2,711 2,775 2,705 2,772 845,900
2023/12/28 2,515 2,705 2,511 2,694 2,053,200
2023/12/27 2,551 2,557 2,542 2,556 299,700
2023/12/26 2,571 2,574 2,534 2,538 287,300
2023/12/25 2,601 2,603 2,570 2,573 373,400
2023/12/22 2,557 2,585 2,550 2,579 308,500
2023/12/21 2,550 2,558 2,547 2,558 281,300
2023/12/20 2,510 2,560 2,507 2,554 475,500
2023/12/19 2,504 2,504 2,470 2,494 259,900
2023/12/18 2,500 2,506 2,481 2,503 311,800
2023/12/15 2,464 2,504 2,454 2,504 508,000
2023/12/14 2,448 2,453 2,423 2,446 370,600
2023/12/13 2,450 2,450 2,425 2,435 217,300
2023/12/12 2,472 2,472 2,434 2,438 211,700
2023/12/11 2,460 2,472 2,447 2,464 293,900
2023/12/08 2,450 2,452 2,425 2,441 379,700
2023/12/07 2,470 2,475 2,455 2,462 206,900
2023/12/06 2,438 2,475 2,434 2,473 305,200
2023/12/05 2,420 2,432 2,409 2,427 327,000
2023/12/04 2,407 2,430 2,406 2,420 302,600
2023/12/01 2,453 2,453 2,421 2,421 193,900
2023/11/30 2,421 2,435 2,411 2,434 395,300
2023/11/29 2,435 2,460 2,435 2,444 156,300
2023/11/28 2,450 2,458 2,439 2,454 201,900
2023/11/27 2,450 2,456 2,434 2,455 216,900
2023/11/24 2,440 2,452 2,429 2,447 244,700
2023/11/22 2,401 2,425 2,401 2,415 261,600
2023/11/21 2,390 2,406 2,377 2,401 269,200
2023/11/20 2,436 2,442 2,393 2,396 273,900
2023/11/17 2,400 2,440 2,396 2,437 254,000
2023/11/16 2,423 2,425 2,384 2,405 347,400
2023/11/15 2,347 2,433 2,347 2,432 618,300
2023/11/14 2,462 2,465 2,290 2,326 850,400
2023/11/13 2,452 2,459 2,434 2,450 227,900
2023/11/10 2,416 2,450 2,401 2,445 381,200
2023/11/09 2,374 2,412 2,372 2,406 334,300
2023/11/08 2,380 2,398 2,346 2,357 469,600
2023/11/07 2,402 2,410 2,388 2,394 168,700
2023/11/06 2,417 2,419 2,395 2,403 294,100
2023/11/02 2,421 2,428 2,381 2,394 226,800
2023/11/01 2,400 2,415 2,385 2,408 356,500
2023/10/31 2,342 2,368 2,336 2,368 288,700
2023/10/30 2,340 2,349 2,330 2,340 266,500
2023/10/27 2,369 2,382 2,358 2,381 248,100
2023/10/26 2,370 2,371 2,330 2,336 218,300
2023/10/25 2,385 2,392 2,361 2,364 163,600
2023/10/24 2,360 2,384 2,337 2,373 303,400
2023/10/23 2,383 2,391 2,365 2,369 189,300
2023/10/20 2,398 2,401 2,383 2,386 163,800
2023/10/19 2,392 2,405 2,390 2,400 137,500
2023/10/18 2,429 2,429 2,397 2,406 148,800
2023/10/17 2,432 2,443 2,397 2,412 223,900
2023/10/16 2,423 2,440 2,410 2,417 143,300
2023/10/13 2,437 2,448 2,423 2,434 247,300
2023/10/12 2,425 2,454 2,423 2,453 206,200
2023/10/11 2,413 2,424 2,403 2,413 185,700
2023/10/10 2,402 2,419 2,394 2,413 252,200
2023/10/06 2,367 2,395 2,357 2,370 227,400
2023/10/05 2,334 2,367 2,324 2,362 222,600
2023/10/04 2,330 2,348 2,315 2,323 449,000
2023/10/03 2,400 2,403 2,348 2,351 412,100
2023/10/02 2,451 2,469 2,413 2,414 295,900
2023/09/29 2,462 2,467 2,418 2,429 381,200
2023/09/28 2,480 2,488 2,448 2,462 249,300
2023/09/27 2,465 2,484 2,452 2,484 282,800
2023/09/26 2,500 2,500 2,466 2,466 209,500
2023/09/25 2,498 2,500 2,470 2,493 231,400
2023/09/22 2,479 2,493 2,468 2,483 257,100
2023/09/21 2,482 2,504 2,482 2,491 217,700
2023/09/20 2,519 2,519 2,491 2,491 287,000
2023/09/19 2,518 2,530 2,501 2,512 325,300
2023/09/15 2,534 2,548 2,513 2,520 586,400
2023/09/14 2,501 2,513 2,497 2,506 367,400
2023/09/13 2,510 2,510 2,484 2,498 279,300
2023/09/12 2,500 2,508 2,482 2,502 249,800
2023/09/11 2,500 2,508 2,473 2,481 227,300
2023/09/08 2,521 2,521 2,486 2,489 491,800
2023/09/07 2,522 2,543 2,513 2,513 284,800
2023/09/06 2,530 2,534 2,514 2,522 439,200
2023/09/05 2,538 2,539 2,511 2,535 417,800
2023/09/04 2,524 2,535 2,496 2,535 646,300
2023/09/01 2,506 2,531 2,499 2,524 454,000
2023/08/31 2,508 2,524 2,502 2,512 588,200
2023/08/30 2,508 2,523 2,497 2,515 344,300
2023/08/29 2,511 2,513 2,493 2,504 286,600
2023/08/28 2,470 2,498 2,470 2,498 260,300
2023/08/25 2,440 2,463 2,437 2,457 305,500
2023/08/24 2,448 2,454 2,427 2,452 450,200
2023/08/23 2,416 2,452 2,414 2,450 303,100
2023/08/22 2,411 2,429 2,399 2,429 284,700
2023/08/21 2,420 2,432 2,414 2,416 200,800
2023/08/18 2,406 2,425 2,402 2,411 316,600
2023/08/17 2,451 2,456 2,398 2,422 474,800
2023/08/16 2,452 2,473 2,450 2,462 339,800
2023/08/15 2,456 2,481 2,453 2,462 325,400
2023/08/14 2,500 2,520 2,450 2,461 527,000
2023/08/10 2,443 2,502 2,441 2,475 873,200
2023/08/09 2,622 2,662 2,415 2,449 1,229,200
2023/08/08 2,651 2,668 2,607 2,626 696,200
2023/08/07 2,673 2,710 2,672 2,700 278,200
2023/08/04 2,665 2,688 2,661 2,678 228,100
2023/08/03 2,760 2,760 2,677 2,680 536,600
2023/08/02 2,770 2,821 2,758 2,786 786,000
2023/08/01 2,765 2,775 2,735 2,760 659,000
2023/07/31 2,670 2,692 2,664 2,681 314,300
2023/07/28 2,619 2,642 2,603 2,641 326,800
2023/07/27 2,646 2,656 2,620 2,639 218,900
2023/07/26 2,658 2,668 2,642 2,650 133,800
2023/07/25 2,650 2,665 2,648 2,658 178,700
2023/07/24 2,625 2,652 2,615 2,638 191,700
2023/07/21 2,616 2,627 2,604 2,619 164,300
2023/07/20 2,620 2,640 2,614 2,616 180,000
2023/07/19 2,600 2,614 2,597 2,613 200,500
2023/07/18 2,569 2,588 2,560 2,579 191,800
2023/07/14 2,574 2,600 2,553 2,562 324,900
2023/07/13 2,591 2,597 2,570 2,571 148,700
2023/07/12 2,629 2,631 2,585 2,585 190,500
2023/07/11 2,649 2,658 2,614 2,617 213,800
2023/07/10 2,649 2,657 2,622 2,633 298,300
2023/07/07 2,633 2,644 2,616 2,623 294,200
2023/07/06 2,656 2,664 2,637 2,653 227,800
2023/07/05 2,660 2,675 2,642 2,669 274,200
2023/07/04 2,685 2,690 2,670 2,670 440,800
2023/07/03 2,629 2,690 2,629 2,686 640,600
2023/06/30 2,619 2,626 2,584 2,611 405,100
2023/06/29 2,635 2,646 2,599 2,608 600,300
2023/06/28 2,643 2,692 2,643 2,688 747,100
2023/06/27 2,664 2,665 2,629 2,636 388,400
2023/06/26 2,622 2,654 2,611 2,633 247,800
2023/06/23 2,625 2,635 2,595 2,606 349,300
2023/06/22 2,606 2,633 2,606 2,622 297,400
2023/06/21 2,598 2,616 2,597 2,608 338,600
2023/06/20 2,615 2,620 2,605 2,613 272,300
2023/06/19 2,639 2,649 2,609 2,621 329,900
2023/06/16 2,615 2,635 2,606 2,626 586,400
2023/06/15 2,621 2,634 2,591 2,621 386,300
2023/06/14 2,600 2,625 2,592 2,613 567,400
2023/06/13 2,595 2,597 2,579 2,580 338,200
2023/06/12 2,585 2,593 2,578 2,590 185,000
2023/06/09 2,573 2,587 2,564 2,583 320,100
2023/06/08 2,581 2,587 2,545 2,556 308,000
2023/06/07 2,594 2,608 2,568 2,572 490,600
2023/06/06 2,541 2,572 2,533 2,572 310,900
2023/06/05 2,559 2,573 2,545 2,555 398,500
2023/06/02 2,490 2,521 2,483 2,517 468,000
2023/06/01 2,475 2,487 2,458 2,485 496,500
2023/05/31 2,527 2,528 2,479 2,487 591,800
2023/05/30 2,561 2,566 2,534 2,546 187,300
2023/05/29 2,579 2,608 2,568 2,569 268,600
2023/05/26 2,574 2,578 2,549 2,551 217,300
2023/05/25 2,537 2,576 2,534 2,570 304,100
2023/05/24 2,554 2,568 2,543 2,546 243,600
2023/05/23 2,554 2,574 2,542 2,551 380,000
2023/05/22 2,520 2,553 2,517 2,553 328,100
2023/05/19 2,520 2,531 2,512 2,525 337,200
2023/05/18 2,520 2,521 2,485 2,513 266,900
2023/05/17 2,498 2,512 2,491 2,504 351,100
2023/05/16 2,479 2,493 2,458 2,488 478,500
2023/05/15 2,548 2,569 2,466 2,487 777,000
2023/05/12 2,542 2,549 2,521 2,526 364,700
2023/05/11 2,520 2,521 2,507 2,513 184,000
2023/05/10 2,520 2,539 2,517 2,527 239,500
2023/05/09 2,512 2,523 2,494 2,518 317,900
2023/05/08 2,499 2,513 2,494 2,510 187,500
2023/05/02 2,522 2,522 2,498 2,505 207,100
2023/05/01 2,514 2,528 2,512 2,525 247,900
2023/04/28 2,486 2,502 2,480 2,502 343,400
2023/04/27 2,445 2,467 2,438 2,466 238,000
2023/04/26 2,452 2,457 2,440 2,450 274,300
2023/04/25 2,482 2,496 2,470 2,470 249,200
2023/04/24 2,471 2,475 2,458 2,467 200,000
2023/04/21 2,465 2,482 2,461 2,471 374,700
2023/04/20 2,440 2,457 2,437 2,454 133,400
2023/04/19 2,440 2,448 2,431 2,446 183,100
2023/04/18 2,443 2,458 2,436 2,448 278,600
2023/04/17 2,430 2,436 2,421 2,436 242,100
2023/04/14 2,427 2,427 2,407 2,414 266,400
2023/04/13 2,388 2,404 2,381 2,401 171,600
2023/04/12 2,385 2,401 2,385 2,393 181,000
2023/04/11 2,387 2,393 2,372 2,378 258,900
2023/04/10 2,392 2,396 2,367 2,371 212,300
2023/04/07 2,351 2,374 2,351 2,369 185,600
2023/04/06 2,360 2,365 2,347 2,354 255,300
2023/04/05 2,400 2,402 2,374 2,377 319,600
2023/04/04 2,421 2,429 2,409 2,415 295,700
2023/04/03 2,397 2,418 2,384 2,413 417,900
2023/03/31 2,387 2,395 2,375 2,380 364,300
2023/03/30 2,383 2,387 2,364 2,377 225,400
2023/03/29 2,360 2,377 2,354 2,376 292,600
2023/03/28 2,330 2,347 2,325 2,345 275,400
2023/03/27 2,325 2,327 2,313 2,321 227,300
2023/03/24 2,299 2,311 2,289 2,309 230,300
2023/03/23 2,276 2,309 2,272 2,307 233,900
2023/03/22 2,302 2,303 2,275 2,297 251,700
2023/03/20 2,263 2,287 2,257 2,260 337,500
2023/03/17 2,299 2,300 2,270 2,286 330,400
2023/03/16 2,265 2,282 2,245 2,278 541,000
2023/03/15 2,321 2,343 2,313 2,328 395,400
2023/03/14 2,315 2,317 2,277 2,287 727,800
2023/03/13 2,410 2,412 2,356 2,365 497,700
2023/03/10 2,427 2,446 2,425 2,439 400,500
2023/03/09 2,432 2,447 2,429 2,445 296,900
2023/03/08 2,414 2,422 2,404 2,418 378,900
2023/03/07 2,445 2,454 2,438 2,441 324,900
2023/03/06 2,460 2,461 2,441 2,445 264,600
2023/03/03 2,424 2,455 2,424 2,450 331,400
2023/03/02 2,448 2,454 2,419 2,421 196,800
2023/03/01 2,417 2,438 2,414 2,436 255,400
2023/02/28 2,460 2,460 2,419 2,430 368,300
2023/02/27 2,456 2,460 2,443 2,454 231,300
2023/02/24 2,430 2,448 2,412 2,447 313,500
2023/02/22 2,442 2,445 2,400 2,406 440,400
2023/02/21 2,430 2,462 2,427 2,454 428,000
2023/02/20 2,391 2,438 2,391 2,429 526,500
2023/02/17 2,370 2,375 2,354 2,374 661,600
2023/02/16 2,390 2,410 2,379 2,394 418,100
2023/02/15 2,381 2,398 2,368 2,377 481,700
2023/02/14 2,427 2,436 2,390 2,405 386,700
2023/02/13 2,429 2,429 2,398 2,411 159,800
2023/02/10 2,427 2,433 2,412 2,429 247,800
2023/02/09 2,402 2,435 2,401 2,430 231,500
2023/02/08 2,422 2,429 2,409 2,422 169,500
2023/02/07 2,421 2,432 2,408 2,422 226,300
2023/02/06 2,408 2,426 2,406 2,425 323,200
2023/02/03 2,369 2,399 2,359 2,392 365,700
2023/02/02 2,401 2,401 2,363 2,371 261,700
2023/02/01 2,413 2,414 2,388 2,396 254,100
2023/01/31 2,392 2,411 2,390 2,407 471,300
2023/01/30 2,381 2,386 2,367 2,381 258,700
2023/01/27 2,390 2,394 2,381 2,388 180,200
2023/01/26 2,379 2,387 2,376 2,385 192,200
2023/01/25 2,366 2,378 2,356 2,375 241,300
2023/01/24 2,370 2,377 2,362 2,376 284,000
2023/01/23 2,366 2,368 2,347 2,362 329,700
2023/01/20 2,350 2,351 2,332 2,346 165,500
2023/01/19 2,353 2,360 2,342 2,346 170,600
2023/01/18 2,349 2,376 2,336 2,357 183,900
2023/01/17 2,316 2,346 2,315 2,339 200,100
2023/01/16 2,310 2,318 2,297 2,311 263,700
2023/01/13 2,330 2,336 2,321 2,324 238,600
2023/01/12 2,350 2,353 2,340 2,340 174,900
2023/01/11 2,349 2,350 2,337 2,345 244,400
2023/01/10 2,364 2,376 2,337 2,345 264,200
2023/01/06 2,337 2,354 2,337 2,341 217,500
2023/01/05 2,317 2,348 2,317 2,347 327,600
2023/01/04 2,320 2,337 2,303 2,315 430,600

このページの先頭へ