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

ダイニチ工業(5951)の株価時系列情報

ダイニチ工業(5951)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
2026/07/08 1,123 1,185 1,123 1,153 34,400
2026/07/07 1,110 1,184 1,110 1,183 36,900
2026/07/06 1,218 1,230 1,116 1,116 51,800
2026/07/03 1,174 1,242 1,174 1,242 51,600
2026/07/02 1,150 1,192 1,150 1,173 21,000
2026/07/01 1,170 1,218 1,170 1,173 26,600
2026/06/30 1,130 1,209 1,125 1,197 31,200
2026/06/29 1,213 1,248 1,140 1,146 43,500
2026/06/26 1,129 1,192 1,126 1,192 36,200
2026/06/25 1,086 1,145 1,086 1,129 31,900
2026/06/24 1,050 1,093 1,039 1,091 19,200
2026/06/23 1,090 1,100 1,050 1,050 24,000
2026/06/22 1,120 1,149 1,108 1,120 24,400
2026/06/19 1,054 1,125 1,042 1,125 45,600
2026/06/18 1,010 1,059 1,010 1,059 19,300
2026/06/17 981 1,029 981 1,009 25,800
2026/06/16 976 987 970 987 24,600
2026/06/15 977 990 965 975 20,500
2026/06/12 955 987 942 976 73,900
2026/06/11 932 945 932 945 3,100
2026/06/10 930 948 930 946 6,900
2026/06/09 944 953 937 945 13,700
2026/06/08 952 962 927 935 35,100
2026/06/05 922 951 922 942 11,800
2026/06/04 942 945 925 931 13,200
2026/06/03 921 946 921 942 13,500
2026/06/02 941 951 932 935 12,600
2026/06/01 950 978 931 956 51,300
2026/05/29 980 995 952 965 73,400
2026/05/28 913 998 913 983 50,700
2026/05/27 907 926 898 916 12,700
2026/05/26 880 919 880 912 19,500
2026/05/25 888 922 888 894 17,000
2026/05/22 851 913 851 903 33,400
2026/05/21 863 871 850 857 13,400
2026/05/20 863 867 852 860 23,900
2026/05/19 876 882 861 863 12,500
2026/05/18 891 900 875 876 13,800
2026/05/15 912 922 890 895 14,700
2026/05/14 904 941 897 912 69,500
2026/05/13 994 1,005 964 964 25,200
2026/05/12 999 1,008 986 1,008 20,800
2026/05/11 996 1,000 980 999 17,300
2026/05/08 1,006 1,006 987 992 26,300
2026/05/07 1,050 1,050 996 1,006 122,400
2026/05/01 1,002 1,002 978 978 14,400
2026/04/30 1,020 1,020 1,001 1,005 12,300
2026/04/28 1,009 1,020 1,008 1,020 8,600
2026/04/27 1,005 1,025 1,000 1,009 34,000
2026/04/24 984 1,014 984 990 33,000
2026/04/23 1,003 1,016 971 974 35,800
2026/04/22 1,015 1,017 996 1,008 19,500
2026/04/21 1,012 1,019 1,007 1,015 17,400
2026/04/20 994 1,024 994 1,016 28,800
2026/04/17 1,001 1,020 982 995 37,600
2026/04/16 981 1,006 966 998 14,500
2026/04/15 1,005 1,018 1,004 1,010 10,800
2026/04/14 1,013 1,016 1,004 1,004 14,700
2026/04/13 1,016 1,023 1,007 1,015 8,200
2026/04/10 1,020 1,020 1,007 1,013 9,900
2026/04/09 1,029 1,029 1,009 1,023 17,500
2026/04/08 1,035 1,040 1,003 1,026 47,800
2026/04/07 1,031 1,048 1,027 1,035 24,400
2026/04/06 1,026 1,035 1,015 1,028 18,800
2026/04/03 1,011 1,038 1,011 1,035 18,600
2026/03/27 1,047 1,060 1,039 1,046 10,400
2026/03/26 1,072 1,081 1,046 1,047 14,100
2026/03/25 1,070 1,090 1,070 1,082 12,400
2026/03/24 1,077 1,077 1,014 1,059 27,100
2026/03/23 1,000 1,058 1,000 1,054 137,600
2026/03/19 1,074 1,074 1,050 1,055 22,700
2026/03/18 1,060 1,082 1,060 1,079 7,300
2026/03/17 1,055 1,065 1,052 1,052 5,700
2026/03/16 1,048 1,071 1,048 1,055 16,900
2026/03/13 1,057 1,066 1,054 1,062 11,000
2026/03/12 1,092 1,092 1,058 1,067 16,200
2026/03/11 1,092 1,110 1,082 1,096 17,700
2026/03/10 1,060 1,086 1,060 1,080 23,500
2026/03/09 1,043 1,060 1,040 1,052 40,500
2026/03/06 1,097 1,097 1,035 1,073 41,500
2026/03/05 1,032 1,093 1,032 1,084 36,000
2026/03/04 1,043 1,054 1,022 1,046 132,500
2026/03/03 1,036 1,050 1,035 1,046 33,500
2026/03/02 1,045 1,062 1,032 1,046 31,800
2026/02/27 1,029 1,061 1,028 1,048 31,500
2026/02/26 1,021 1,033 1,012 1,030 10,900
2026/02/25 1,025 1,037 1,016 1,021 17,400
2026/02/24 993 1,026 983 1,025 28,500
2026/02/20 986 1,001 979 998 31,700
2026/02/19 992 997 966 985 27,600
2026/02/18 955 996 952 983 34,200
2026/02/17 969 969 943 944 13,800
2026/02/16 975 975 950 971 20,800
2026/02/13 955 969 951 968 42,100
2026/02/12 926 960 925 960 34,700
2026/02/10 935 935 906 916 31,300
2026/02/09 943 943 930 931 11,800
2026/02/06 932 939 929 939 6,300
2026/02/05 943 943 927 939 12,300
2026/02/04 927 943 923 939 11,700
2026/02/03 918 942 914 930 17,100
2026/02/02 968 974 900 913 56,400
2026/01/30 881 908 874 908 49,100
2026/01/29 885 885 869 881 40,700
2026/01/28 891 891 870 885 31,200
2026/01/27 909 910 894 899 14,500
2026/01/26 910 919 884 905 39,600
2026/01/23 941 941 926 931 6,500
2026/01/22 955 955 936 943 16,500
2026/01/21 951 951 932 940 10,600
2026/01/20 964 964 946 951 8,300
2026/01/19 975 975 954 959 12,900
2026/01/16 960 973 955 973 12,800
2026/01/15 971 971 951 963 9,500
2026/01/14 972 972 950 967 18,800
2026/01/13 950 968 942 968 22,000
2026/01/09 950 953 938 949 12,100
2026/01/08 958 958 944 949 5,800
2026/01/07 958 958 949 957 4,500
2026/01/06 950 954 946 954 12,200
2026/01/05 953 956 947 948 12,600
2025/12/30 948 965 946 956 11,600
2025/12/29 941 964 941 958 25,000
2025/12/26 950 950 927 941 21,100
2025/12/25 939 952 933 943 8,300
2025/12/24 951 952 939 939 5,100
2025/12/23 945 957 941 956 8,900
2025/12/22 950 950 938 945 7,700
2025/12/19 947 960 941 954 7,000
2025/12/18 953 956 938 947 15,600
2025/12/17 970 971 953 953 10,000
2025/12/16 950 979 950 967 23,900
2025/12/15 954 957 942 947 21,000
2025/12/12 958 965 945 955 13,300
2025/12/11 969 969 945 949 23,200
2025/12/10 959 975 957 970 44,900
2025/12/09 893 958 893 951 87,300
2025/12/08 895 895 882 884 10,700
2025/12/05 903 903 885 895 4,500
2025/12/04 895 907 883 897 8,000
2025/12/03 908 908 868 899 10,100
2025/12/02 910 912 896 911 4,800
2025/12/01 911 914 901 903 13,900
2025/11/28 911 913 905 911 4,300
2025/11/27 919 923 910 913 5,700
2025/11/26 905 919 898 917 9,800
2025/11/25 885 917 884 903 24,900
2025/11/21 866 895 866 885 11,800
2025/11/20 898 898 877 881 13,300
2025/11/19 869 895 861 895 16,200
2025/11/18 900 900 871 871 22,000
2025/11/17 902 903 900 900 3,200
2025/11/14 910 910 899 902 8,200
2025/11/13 910 913 908 910 2,800
2025/11/12 920 920 910 912 5,200
2025/11/11 920 927 917 925 17,300
2025/11/10 914 919 901 917 14,100
2025/11/07 901 906 895 906 7,100
2025/11/06 902 904 892 902 5,500
2025/11/05 911 911 899 908 27,000
2025/11/04 901 912 901 911 18,700
2025/10/31 914 919 903 919 12,600
2025/10/30 905 914 895 914 15,100
2025/10/29 920 920 901 905 28,800
2025/10/28 904 904 891 897 7,500
2025/10/27 903 904 893 903 11,900
2025/10/24 909 910 900 902 8,300
2025/10/23 895 909 895 909 8,000
2025/10/22 907 907 900 905 5,400
2025/10/21 875 903 873 900 30,900
2025/10/20 862 883 862 882 16,300
2025/10/17 876 885 865 876 24,700
2025/10/16 888 893 879 882 8,000
2025/10/15 882 888 879 883 10,200
2025/10/14 863 876 855 876 25,100
2025/10/10 856 881 856 872 16,900
2025/10/09 873 881 861 864 29,800
2025/10/08 883 883 859 879 22,700
2025/10/07 877 885 870 871 27,200
2025/10/06 882 891 854 877 37,700
2025/10/03 862 882 862 880 11,000
2025/10/02 855 864 848 860 20,600
2025/10/01 873 875 851 859 37,900
2025/09/30 890 890 873 882 15,700
2025/09/29 880 913 880 890 36,500
2025/09/26 852 880 844 880 41,800
2025/09/25 850 854 847 854 12,400
2025/09/24 851 854 848 850 14,900
2025/09/22 852 860 844 850 23,800
2025/09/19 850 857 843 852 8,800
2025/09/18 857 857 845 850 45,800
2025/09/17 848 855 840 850 37,500
2025/09/16 824 849 824 849 47,800
2025/09/12 810 816 810 815 18,000
2025/09/11 803 810 800 808 10,200
2025/09/10 799 804 790 800 13,900
2025/09/09 803 805 800 802 13,500
2025/09/08 808 808 790 804 14,000
2025/09/05 815 815 803 807 7,500
2025/09/04 805 815 805 815 7,000

このページの先頭へ