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

ダイケン(5900)の株価時系列情報

ダイケン(5900)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
2007/12/28 840 847 840 845 7,000
2007/12/26 844 844 840 840 3,000
2007/12/21 819 844 819 844 3,000
2007/12/20 824 825 824 825 2,000
2007/12/19 825 844 823 844 4,000
2007/12/18 807 841 807 841 5,000
2007/12/17 845 846 845 846 4,000
2007/12/13 835 835 835 835 1,000
2007/12/12 840 840 840 840 2,000
2007/12/11 817 835 817 835 7,000
2007/12/10 815 820 814 820 9,000
2007/12/06 816 816 815 815 6,000
2007/12/05 815 815 815 815 2,000
2007/12/04 795 795 795 795 1,000
2007/12/03 815 815 815 815 1,000
2007/11/30 815 815 815 815 2,000
2007/11/29 814 815 814 815 4,000
2007/11/28 777 814 777 814 6,000
2007/11/27 815 815 815 815 1,000
2007/11/21 814 815 814 815 4,000
2007/11/20 776 816 776 816 4,000
2007/11/19 814 814 814 814 1,000
2007/11/16 776 820 776 820 2,000
2007/11/15 814 814 813 813 4,000
2007/11/14 794 794 794 794 1,000
2007/11/13 771 771 771 771 1,000
2007/11/12 771 798 771 798 2,000
2007/11/09 800 800 800 800 1,000
2007/11/08 797 797 797 797 1,000
2007/11/07 820 820 820 820 1,000
2007/11/05 819 819 819 819 1,000
2007/11/02 761 761 761 761 1,000
2007/11/01 810 810 810 810 1,000
2007/10/31 806 806 806 806 1,000
2007/10/30 810 811 805 805 4,000
2007/10/29 825 825 825 825 1,000
2007/10/26 785 785 785 785 1,000
2007/10/19 804 804 785 785 2,000
2007/10/17 746 746 746 746 1,000
2007/10/16 804 804 804 804 1,000
2007/10/15 789 801 789 801 4,000
2007/10/12 756 769 756 769 2,000
2007/10/11 768 768 768 768 1,000
2007/10/10 733 827 733 827 2,000
2007/10/09 778 778 778 778 1,000
2007/10/04 735 742 735 742 5,000
2007/10/03 740 740 740 740 1,000
2007/10/02 744 744 744 744 1,000
2007/10/01 800 800 800 800 1,000
2007/09/28 820 820 790 790 2,000
2007/09/26 785 785 785 785 1,000
2007/09/25 785 785 785 785 1,000
2007/09/21 786 786 786 786 1,000
2007/09/20 724 724 724 724 1,000
2007/09/19 780 780 780 780 1,000
2007/09/18 779 780 779 780 3,000
2007/09/14 720 770 720 770 2,000
2007/09/13 750 750 750 750 1,000
2007/09/12 720 720 720 720 1,000
2007/09/11 795 795 795 795 1,000
2007/09/10 740 740 740 740 1,000
2007/09/05 736 736 736 736 1,000
2007/09/04 798 798 798 798 1,000
2007/08/31 771 771 771 771 1,000
2007/08/29 722 730 710 730 3,000
2007/08/27 720 795 720 795 4,000
2007/08/24 720 720 720 720 1,000
2007/08/23 700 780 700 780 2,000
2007/08/22 775 775 775 775 1,000
2007/08/21 750 750 750 750 1,000
2007/08/20 723 723 695 695 6,000
2007/08/17 755 755 755 755 2,000
2007/08/15 780 781 780 781 4,000
2007/08/14 771 772 771 772 2,000
2007/08/13 780 780 780 780 1,000
2007/08/10 800 800 780 780 4,000
2007/08/09 806 806 806 806 2,000
2007/08/08 820 820 820 820 1,000
2007/08/06 830 830 830 830 1,000
2007/08/03 835 835 835 835 1,000
2007/08/02 822 822 800 820 5,000
2007/08/01 850 850 850 850 1,000
2007/07/31 850 884 850 850 4,000
2007/07/30 850 850 850 850 1,000
2007/07/27 848 870 848 870 3,000
2007/07/26 889 889 810 850 16,000
2007/07/25 841 889 841 889 3,000
2007/07/24 852 889 852 889 4,000
2007/07/23 889 889 889 889 2,000
2007/07/20 825 874 825 870 9,000
2007/07/19 823 845 815 815 4,000
2007/07/18 823 823 823 823 1,000
2007/07/17 846 847 846 847 2,000
2007/07/13 850 850 850 850 1,000
2007/07/12 850 850 850 850 2,000
2007/07/11 835 850 835 850 5,000
2007/07/10 859 859 850 850 5,000
2007/07/09 859 859 859 859 1,000
2007/07/05 821 821 821 821 1,000
2007/07/04 821 860 821 850 5,000
2007/07/02 802 859 802 828 4,000
2007/06/29 815 845 815 843 3,000
2007/06/28 815 815 805 805 2,000
2007/06/26 815 815 815 815 2,000
2007/06/25 820 833 815 815 4,000
2007/06/22 792 801 792 799 4,000
2007/06/21 800 820 799 820 4,000
2007/06/20 800 810 782 810 5,000
2007/06/19 800 800 800 800 1,000
2007/06/18 800 801 800 800 3,000
2007/06/15 799 801 799 801 18,000
2007/06/14 785 785 785 785 1,000
2007/06/13 793 793 793 793 1,000
2007/06/12 786 786 786 786 2,000
2007/06/11 780 795 780 795 2,000
2007/06/08 780 785 780 785 2,000
2007/06/07 794 794 794 794 1,000
2007/06/06 788 793 788 793 2,000
2007/06/04 794 799 794 799 2,000
2007/05/31 795 795 794 794 2,000
2007/05/30 775 794 775 794 2,000
2007/05/29 790 790 790 790 1,000
2007/05/28 789 790 789 790 8,000
2007/05/25 790 790 790 790 1,000
2007/05/24 776 794 773 794 9,000
2007/05/23 794 794 794 794 1,000
2007/05/22 795 799 795 799 2,000
2007/05/21 780 800 776 800 9,000
2007/05/18 785 801 785 800 6,000
2007/05/17 798 798 798 798 1,000
2007/05/16 777 798 777 798 9,000
2007/05/15 796 797 796 796 4,000
2007/05/11 772 788 771 788 4,000
2007/05/10 794 794 794 794 2,000
2007/05/09 790 795 790 793 3,000
2007/05/08 788 789 788 789 2,000
2007/05/07 789 789 788 788 2,000
2007/05/02 767 782 767 780 4,000
2007/04/27 782 782 780 780 2,000
2007/04/26 779 779 779 779 1,000
2007/04/25 779 779 779 779 1,000
2007/04/24 755 781 755 781 2,000
2007/04/23 787 787 787 787 1,000
2007/04/20 758 770 758 770 3,000
2007/04/19 750 750 741 741 2,000
2007/04/18 779 779 779 779 2,000
2007/04/17 749 779 749 779 3,000
2007/04/16 764 765 725 750 12,000
2007/04/13 755 757 755 757 2,000
2007/04/12 726 754 726 754 2,000
2007/04/11 749 749 749 749 1,000
2007/04/10 720 749 720 749 3,000
2007/04/09 730 730 730 730 1,000
2007/04/05 750 750 729 729 6,000
2007/04/04 750 760 750 760 2,000
2007/03/30 726 775 726 775 9,000
2007/03/29 748 748 748 748 1,000
2007/03/28 736 740 736 738 3,000
2007/03/27 734 734 734 734 1,000
2007/03/26 725 725 717 717 5,000
2007/03/23 725 725 725 725 1,000
2007/03/22 748 748 748 748 1,000
2007/03/20 725 730 725 730 2,000
2007/03/19 740 740 740 740 1,000
2007/03/15 739 740 739 739 7,000
2007/03/14 718 720 718 720 2,000
2007/03/13 718 718 718 718 1,000
2007/03/09 722 740 700 710 21,000
2007/03/08 740 745 721 745 7,000
2007/03/07 750 752 743 750 4,000
2007/03/06 750 760 750 760 4,000
2007/03/02 770 770 770 770 1,000
2007/03/01 750 769 742 758 5,000
2007/02/28 755 770 740 769 10,000
2007/02/27 785 785 785 785 1,000
2007/02/26 785 799 785 799 7,000
2007/02/23 752 772 752 771 6,000
2007/02/22 800 800 800 800 2,000
2007/02/21 797 820 781 820 15,000
2007/02/20 780 797 780 797 2,000
2007/02/19 781 820 780 780 7,000
2007/02/16 784 785 784 785 2,000
2007/02/15 777 784 770 776 4,000
2007/02/14 773 784 773 780 4,000
2007/02/13 760 781 750 781 11,000
2007/02/09 780 780 780 780 1,000
2007/02/08 761 785 761 780 3,000
2007/02/07 780 780 780 780 1,000
2007/02/05 753 785 753 785 4,000
2007/02/01 800 800 800 800 1,000
2007/01/30 820 820 820 820 1,000
2007/01/29 753 840 753 838 5,000
2007/01/26 795 795 795 795 1,000
2007/01/25 790 799 790 799 2,000
2007/01/24 800 800 800 800 1,000
2007/01/23 820 820 820 820 1,000
2007/01/22 800 820 800 820 2,000
2007/01/19 815 815 815 815 1,000
2007/01/18 794 812 794 810 5,000
2007/01/17 790 790 790 790 1,000
2007/01/15 795 801 795 795 7,000
2007/01/12 807 808 795 795 6,000
2007/01/11 785 808 785 808 3,000
2007/01/10 785 785 785 785 2,000
2007/01/09 751 770 750 770 4,000
2007/01/05 751 752 750 750 6,000

このページの先頭へ