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
2020/12/30 724 726 720 720 600
2020/12/29 726 726 710 720 1,300
2020/12/28 727 727 711 711 2,000
2020/12/25 712 719 712 719 700
2020/12/24 724 731 709 714 2,400
2020/12/23 715 724 700 724 3,400
2020/12/22 730 730 716 720 13,900
2020/12/21 739 739 730 730 1,000
2020/12/18 732 740 732 736 1,200
2020/12/17 739 740 735 736 1,200
2020/12/16 740 741 734 741 2,000
2020/12/15 752 752 730 737 5,300
2020/12/14 735 755 730 752 6,500
2020/12/11 750 758 743 751 3,000
2020/12/10 780 780 745 750 8,600
2020/12/09 753 768 753 768 800
2020/12/08 751 753 750 753 400
2020/12/07 747 751 746 751 800
2020/12/04 755 756 744 751 2,500
2020/12/03 758 768 754 754 1,000
2020/12/02 762 765 760 765 1,100
2020/12/01 790 790 762 769 4,000
2020/11/30 788 790 785 790 700
2020/11/27 780 780 775 779 1,500
2020/11/26 779 788 779 780 2,100
2020/11/25 801 809 778 783 7,200
2020/11/24 820 820 809 809 4,400
2020/11/20 826 838 826 826 2,100
2020/11/19 837 839 826 827 2,900
2020/11/18 859 859 840 845 2,500
2020/11/17 866 866 850 859 4,400
2020/11/16 856 875 855 866 14,600
2020/11/13 842 859 842 853 11,000
2020/11/12 850 850 841 841 700
2020/11/11 854 854 838 850 4,500
2020/11/10 836 851 834 847 8,600
2020/11/09 836 840 825 832 5,500
2020/11/06 844 844 821 834 1,900
2020/11/05 828 859 828 841 11,900
2020/11/04 800 829 800 824 2,900
2020/11/02 815 815 798 800 2,100
2020/10/30 780 799 775 786 4,100
2020/10/29 829 829 771 795 4,700
2020/10/28 834 846 831 831 1,700
2020/10/27 843 845 835 835 2,400
2020/10/26 836 843 825 835 2,600
2020/10/23 830 837 810 821 4,500
2020/10/22 805 827 803 827 2,800
2020/10/21 799 814 799 814 4,200
2020/10/20 793 798 793 793 900
2020/10/19 799 799 790 793 1,800
2020/10/16 802 806 800 800 3,600
2020/10/15 831 831 804 807 6,700
2020/10/14 833 864 826 833 16,200
2020/10/13 830 835 821 825 5,200
2020/10/12 834 838 820 830 19,900
2020/10/09 845 860 820 820 19,400
2020/10/08 842 842 820 830 15,600
2020/10/07 884 884 830 849 96,600
2020/10/06 929 929 929 929 22,900
2020/10/05 778 779 769 779 900
2020/10/02 780 780 759 775 12,100
2020/09/30 760 767 760 767 3,000
2020/09/29 760 760 750 759 1,600
2020/09/28 760 760 751 760 3,700
2020/09/25 750 758 750 758 1,000
2020/09/24 750 750 750 750 300
2020/09/23 752 758 750 757 1,000
2020/09/18 769 769 758 760 1,400
2020/09/17 752 767 751 767 1,200
2020/09/16 760 769 751 751 4,600
2020/09/15 734 757 734 757 3,300
2020/09/14 740 749 740 749 900
2020/09/11 720 730 720 730 2,700
2020/09/10 739 739 734 734 400
2020/09/09 728 739 728 739 500
2020/09/08 739 739 738 738 600
2020/09/07 725 737 725 737 600
2020/09/04 728 732 727 727 1,500
2020/09/03 730 732 730 732 400
2020/09/02 732 732 730 730 800
2020/09/01 734 734 734 734 600
2020/08/31 755 755 734 734 1,500
2020/08/28 735 735 730 735 1,100
2020/08/27 735 735 726 726 1,500
2020/08/26 734 734 727 733 1,100
2020/08/25 731 731 726 727 1,000
2020/08/24 725 735 725 733 500
2020/08/21 714 730 714 730 4,400
2020/08/20 733 740 725 729 4,100
2020/08/19 720 733 720 730 800
2020/08/18 720 724 710 720 1,700
2020/08/17 738 738 712 731 4,600
2020/08/14 725 739 720 723 1,500
2020/08/13 725 725 720 720 1,000
2020/08/11 709 720 709 716 700
2020/08/07 723 723 690 707 12,300
2020/08/04 708 713 708 713 200
2020/08/03 720 739 720 721 1,400
2020/07/31 710 720 704 704 1,800
2020/07/30 706 706 706 706 100
2020/07/29 720 720 715 715 800
2020/07/28 721 721 721 721 300
2020/07/27 725 725 705 725 2,200
2020/07/22 713 728 713 725 700
2020/07/21 716 728 716 726 700
2020/07/20 726 740 715 715 1,900
2020/07/17 730 730 726 726 1,000
2020/07/16 720 748 720 733 1,600
2020/07/15 734 734 701 721 8,800
2020/07/14 732 750 720 720 9,900
2020/07/13 780 780 722 733 35,500
2020/07/10 735 735 706 726 2,400
2020/07/09 719 720 710 720 1,500
2020/07/08 717 719 717 719 600
2020/07/02 713 724 709 713 1,100
2020/07/01 714 714 714 714 200
2020/06/30 701 714 701 714 800
2020/06/29 711 712 701 701 2,100
2020/06/26 760 760 741 741 4,400
2020/06/25 758 758 745 755 7,300
2020/06/24 759 759 759 759 11,900
2020/06/23 760 760 759 759 800
2020/06/22 759 759 759 759 100
2020/06/19 759 759 759 759 800
2020/06/17 759 760 746 759 1,200
2020/06/15 760 760 746 746 10,900
2020/06/12 741 755 741 754 3,200
2020/06/11 762 762 749 752 3,800
2020/06/10 760 764 759 763 3,000
2020/06/09 755 764 755 764 800
2020/06/08 755 755 754 754 600
2020/06/04 760 765 760 764 2,100
2020/06/03 759 760 759 760 2,500
2020/06/02 765 765 763 763 1,200
2020/06/01 755 755 720 720 1,700
2020/05/29 763 763 760 760 200
2020/05/28 769 769 755 755 200
2020/05/26 771 771 771 771 1,200
2020/05/25 759 774 759 770 500
2020/05/22 758 758 756 757 700
2020/05/21 771 771 758 758 1,400
2020/05/20 787 796 772 786 1,900
2020/05/19 770 787 770 787 700
2020/05/18 752 759 752 759 400
2020/05/15 768 768 755 765 3,100
2020/05/14 755 764 753 762 900
2020/05/13 757 757 752 752 500
2020/05/12 750 766 750 766 2,400
2020/05/11 752 752 748 748 1,000
2020/05/08 751 751 751 751 100
2020/05/07 765 765 751 751 12,400
2020/05/01 738 777 728 765 5,100
2020/04/30 722 723 722 723 200
2020/04/28 702 714 702 714 600
2020/04/27 709 714 705 705 1,800
2020/04/24 696 699 696 699 500
2020/04/23 695 695 687 687 600
2020/04/22 686 699 686 695 1,100
2020/04/21 697 697 696 696 400
2020/04/20 709 722 704 711 3,000
2020/04/17 714 714 703 703 300
2020/04/16 705 705 693 701 500
2020/04/15 721 721 705 705 1,900
2020/04/14 680 711 680 700 1,900
2020/04/13 649 679 649 679 5,900
2020/04/10 676 685 676 679 1,800
2020/04/09 674 675 672 675 700
2020/04/08 665 677 665 676 1,200
2020/04/07 638 670 638 666 2,000
2020/04/06 638 639 631 635 800
2020/04/03 631 659 631 648 500
2020/04/02 622 622 620 620 600
2020/04/01 615 677 611 620 3,700
2020/03/31 636 655 620 620 9,600
2020/03/30 614 614 609 613 1,600
2020/03/27 613 615 613 615 400
2020/03/26 628 632 610 610 2,200
2020/03/25 622 622 618 618 600
2020/03/24 610 621 610 616 800
2020/03/23 640 640 613 614 1,300
2020/03/19 609 609 607 607 900
2020/03/18 589 619 589 619 500
2020/03/17 587 589 585 589 5,300
2020/03/16 603 604 589 589 5,900
2020/03/13 605 605 585 585 1,500
2020/03/12 621 632 610 610 2,500
2020/03/10 637 637 590 626 5,900
2020/03/09 677 677 644 644 2,100
2020/03/06 690 691 690 691 600
2020/03/05 699 716 697 701 1,000
2020/03/04 695 709 695 699 1,400
2020/03/03 710 710 710 710 1,000
2020/03/02 738 738 683 710 700
2020/02/28 760 760 703 715 19,300
2020/02/27 768 786 760 760 12,000
2020/02/26 790 790 773 787 1,100
2020/02/25 770 785 767 785 3,900
2020/02/21 788 796 788 793 1,100
2020/02/20 785 785 785 785 4,600
2020/02/18 783 784 779 783 1,800
2020/02/17 795 795 763 783 4,300
2020/02/14 783 795 783 795 2,500
2020/02/13 788 788 783 783 900
2020/02/12 780 780 780 780 300
2020/02/10 789 790 769 769 3,000
2020/02/07 764 773 764 773 300
2020/02/06 789 789 770 770 1,900
2020/02/05 756 767 756 767 6,500
2020/02/04 755 755 755 755 100
2020/02/03 758 765 751 754 2,400
2020/01/31 754 757 752 757 1,500
2020/01/30 750 750 750 750 1,000
2020/01/29 753 755 752 755 300
2020/01/28 752 753 752 753 200
2020/01/27 765 765 752 752 1,100
2020/01/24 758 759 753 759 900
2020/01/23 754 761 754 758 1,900
2020/01/22 751 754 747 747 1,200
2020/01/21 746 751 745 751 900
2020/01/20 750 750 746 746 2,500
2020/01/17 750 750 746 746 1,700
2020/01/16 752 758 752 758 600
2020/01/15 761 762 759 762 5,000
2020/01/14 762 762 750 759 7,500
2020/01/10 758 764 751 757 4,300
2020/01/09 739 745 734 743 2,200
2020/01/08 730 786 730 738 6,900
2020/01/07 727 728 724 727 1,100
2020/01/06 730 730 727 727 600

このページの先頭へ