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
2020/12/30 920 924 904 911 38,800
2020/12/29 930 936 896 915 56,100
2020/12/28 909 931 898 927 68,100
2020/12/25 895 900 870 900 63,500
2020/12/24 861 870 855 865 16,600
2020/12/23 862 878 832 859 45,100
2020/12/22 852 859 831 855 31,200
2020/12/21 879 885 846 859 38,800
2020/12/18 885 885 859 870 33,800
2020/12/17 919 919 872 887 45,100
2020/12/16 911 920 862 919 73,100
2020/12/15 909 934 892 907 37,000
2020/12/14 870 914 870 907 83,900
2020/12/11 830 869 822 856 55,900
2020/12/10 826 836 815 829 44,200
2020/12/09 850 855 828 832 62,400
2020/12/08 827 863 827 841 48,500
2020/12/07 877 885 825 827 68,700
2020/12/04 905 906 836 862 103,900
2020/12/03 949 949 904 911 59,500
2020/12/02 930 958 922 939 62,800
2020/12/01 962 973 922 924 67,500
2020/11/30 978 980 951 960 48,800
2020/11/27 965 967 935 948 49,200
2020/11/26 908 957 908 950 69,000
2020/11/25 980 988 905 905 219,300
2020/11/24 980 1,025 964 979 214,000
2020/11/20 904 976 904 965 190,800
2020/11/19 900 903 868 898 67,900
2020/11/18 879 904 855 896 61,300
2020/11/17 896 906 876 890 51,600
2020/11/16 857 909 855 896 84,000
2020/11/13 845 912 819 834 150,700
2020/11/12 830 848 822 830 43,200
2020/11/11 798 820 798 820 43,800
2020/11/10 820 828 761 783 54,400
2020/11/09 811 819 801 818 34,800
2020/11/06 788 790 780 790 16,900
2020/11/05 759 786 759 780 25,600
2020/11/04 750 764 746 764 18,800
2020/11/02 756 756 720 732 16,200
2020/10/30 749 749 742 742 4,300
2020/10/29 728 734 725 734 9,400
2020/10/28 737 737 728 728 6,600
2020/10/27 711 740 711 740 11,900
2020/10/26 743 753 706 709 19,300
2020/10/23 758 758 723 736 13,800
2020/10/22 762 765 751 752 10,100
2020/10/21 762 764 760 762 4,500
2020/10/20 768 768 755 759 15,600
2020/10/19 786 786 767 768 13,000
2020/10/16 775 782 774 776 9,500
2020/10/15 787 790 768 775 14,100
2020/10/14 780 838 780 787 53,700
2020/10/13 783 783 769 776 16,800
2020/10/12 763 784 761 784 20,700
2020/10/09 755 763 755 763 7,000
2020/10/08 758 766 751 755 34,200
2020/10/07 758 765 754 756 10,100
2020/10/06 759 770 755 758 8,500
2020/10/05 759 762 743 748 16,300
2020/10/02 788 789 753 759 24,200
2020/09/30 767 791 763 780 26,300
2020/09/29 768 777 758 762 32,100
2020/09/28 748 768 744 768 43,500
2020/09/25 728 741 723 735 26,400
2020/09/24 748 754 725 732 22,200
2020/09/23 759 779 748 751 60,600
2020/09/18 763 764 751 760 27,300
2020/09/17 735 752 725 750 46,600
2020/09/16 734 734 727 733 13,800
2020/09/15 720 726 719 726 5,500
2020/09/14 720 723 714 722 17,000
2020/09/11 719 719 710 715 18,200
2020/09/10 717 720 704 704 10,200
2020/09/09 696 710 695 710 13,100
2020/09/08 690 698 689 698 6,600
2020/09/07 680 687 679 687 10,700
2020/09/04 684 684 673 673 6,100
2020/09/03 676 684 673 684 7,100
2020/09/02 671 675 670 674 4,100
2020/09/01 676 676 669 673 4,700
2020/08/31 666 670 666 666 11,600
2020/08/28 676 676 669 669 7,600
2020/08/27 670 676 669 676 6,100
2020/08/26 668 674 668 674 4,700
2020/08/25 670 678 664 667 10,100
2020/08/24 667 671 666 666 5,700
2020/08/21 668 730 665 665 68,300
2020/08/20 667 668 663 668 9,500
2020/08/19 667 667 663 667 4,200
2020/08/18 670 672 661 667 11,800
2020/08/17 664 667 661 667 8,100
2020/08/14 670 673 660 664 6,900
2020/08/13 675 675 663 668 12,100
2020/08/12 660 674 660 670 8,100
2020/08/11 660 660 656 660 8,700
2020/08/07 660 664 657 664 3,100
2020/08/06 670 670 662 662 7,500
2020/08/05 684 688 676 678 5,900
2020/08/04 695 695 680 683 6,600
2020/08/03 705 718 685 688 12,100
2020/07/31 672 672 664 665 4,800
2020/07/30 672 672 670 672 2,000
2020/07/29 672 675 667 672 9,100
2020/07/28 674 674 667 670 3,000
2020/07/27 670 684 670 674 10,800
2020/07/22 682 682 664 664 7,700
2020/07/21 685 687 677 682 16,100
2020/07/20 685 688 680 686 5,400
2020/07/17 691 695 672 678 23,400
2020/07/16 713 713 690 690 12,300
2020/07/15 707 715 704 713 17,500
2020/07/14 705 705 701 705 5,700
2020/07/13 693 709 692 705 18,700
2020/07/10 688 697 683 683 8,200
2020/07/09 698 698 690 698 4,700
2020/07/08 698 698 692 692 5,300
2020/07/07 692 698 689 696 1,700
2020/07/06 689 701 684 695 12,500
2020/07/03 685 689 682 686 4,300
2020/07/02 689 690 683 685 5,800
2020/07/01 695 699 682 682 10,600
2020/06/30 730 737 688 690 42,200
2020/06/29 675 735 675 727 69,700
2020/06/26 666 675 665 675 7,300
2020/06/25 658 667 658 659 5,600
2020/06/24 653 669 652 657 9,600
2020/06/23 654 660 647 651 4,700
2020/06/22 655 656 647 651 9,200
2020/06/19 645 652 645 649 4,900
2020/06/18 641 645 637 645 7,000
2020/06/17 648 656 642 642 5,100
2020/06/16 637 649 635 649 11,500
2020/06/15 647 676 627 627 22,800
2020/06/12 635 648 628 637 41,500
2020/06/11 670 670 642 645 16,000
2020/06/10 671 673 667 670 7,200
2020/06/09 684 684 668 673 10,200
2020/06/08 697 697 675 682 11,400
2020/06/05 696 696 685 692 9,000
2020/06/04 699 699 689 696 12,100
2020/06/03 700 707 697 699 6,400
2020/06/02 688 702 688 699 9,000
2020/06/01 696 704 691 702 2,900
2020/05/29 717 717 699 699 14,500
2020/05/28 705 720 704 717 28,800
2020/05/27 690 705 689 705 14,200
2020/05/26 690 693 680 691 10,800
2020/05/25 687 687 680 683 2,600
2020/05/22 691 695 685 687 3,500
2020/05/21 693 710 687 693 23,900
2020/05/20 690 700 686 695 18,000
2020/05/19 692 692 682 691 12,700
2020/05/18 676 686 669 682 6,400
2020/05/15 673 674 663 674 9,800
2020/05/14 687 687 669 669 5,200
2020/05/13 681 693 665 685 15,100
2020/05/12 694 694 676 681 3,800
2020/05/11 693 700 689 696 17,100
2020/05/08 690 697 689 697 10,800
2020/05/07 663 694 663 687 24,100
2020/05/01 671 671 653 653 12,100
2020/04/30 668 678 668 674 17,100
2020/04/28 650 671 645 668 14,500
2020/04/27 645 653 637 653 16,300
2020/04/24 625 649 621 645 32,600
2020/04/23 613 623 610 623 5,500
2020/04/22 621 625 609 613 8,200
2020/04/21 628 631 621 623 4,000
2020/04/20 637 644 630 636 3,400
2020/04/17 640 648 635 643 16,000
2020/04/16 617 648 617 644 21,700
2020/04/15 629 629 624 626 5,700
2020/04/14 621 630 614 630 9,500
2020/04/13 622 630 622 623 5,600
2020/04/10 632 636 620 628 12,200
2020/04/09 638 638 626 630 4,900
2020/04/08 633 644 626 638 16,200
2020/04/07 642 642 622 634 11,100
2020/04/06 592 631 590 622 21,800
2020/04/03 613 623 600 600 6,500
2020/04/02 620 632 610 623 27,200
2020/04/01 604 645 600 630 26,000
2020/03/31 623 628 602 609 21,100
2020/03/30 628 639 613 623 36,700
2020/03/27 630 645 628 644 61,500
2020/03/26 624 627 601 627 30,400
2020/03/25 623 625 609 623 25,500
2020/03/24 622 622 585 616 38,600
2020/03/23 598 625 592 620 52,100
2020/03/19 600 606 565 604 42,600
2020/03/18 603 620 583 599 66,300
2020/03/17 545 598 541 593 87,100
2020/03/16 589 608 545 574 253,400
2020/03/13 511 522 496 509 39,700
2020/03/12 564 567 540 548 32,700
2020/03/11 565 585 565 568 8,500
2020/03/10 555 574 540 574 23,900
2020/03/09 576 581 560 564 27,200
2020/03/06 592 597 589 590 20,100
2020/03/05 600 605 594 595 12,500
2020/03/04 595 600 595 595 8,800
2020/03/03 607 617 596 596 18,500
2020/03/02 598 620 597 606 18,900
2020/02/28 603 611 595 597 56,100
2020/02/27 640 659 613 618 36,000
2020/02/26 624 632 624 632 10,000
2020/02/25 605 642 605 634 31,000
2020/02/21 664 671 648 653 14,300
2020/02/20 680 680 663 664 12,100
2020/02/19 679 680 674 674 7,200
2020/02/18 681 683 672 676 12,300
2020/02/17 703 720 680 689 57,800
2020/02/14 684 695 684 693 6,800
2020/02/13 688 699 688 694 4,700
2020/02/12 697 698 688 688 4,300
2020/02/10 699 701 693 700 6,700
2020/02/07 703 705 693 698 7,300
2020/02/06 701 706 696 704 25,500
2020/02/05 707 707 698 698 8,100
2020/02/04 701 707 700 704 10,400
2020/02/03 681 709 679 701 20,000
2020/01/31 697 709 691 691 16,800
2020/01/30 683 697 671 696 13,000
2020/01/29 703 703 685 685 10,000
2020/01/28 677 710 675 697 20,400
2020/01/27 684 698 678 679 13,500
2020/01/24 694 696 689 689 6,500
2020/01/23 695 707 692 692 6,300
2020/01/22 691 709 691 701 13,800
2020/01/21 684 700 684 695 8,500
2020/01/20 677 687 677 684 10,300
2020/01/17 692 693 675 675 19,800
2020/01/16 692 695 690 691 5,100
2020/01/15 695 695 690 693 9,900
2020/01/14 705 705 692 695 7,600
2020/01/10 703 705 700 702 7,900
2020/01/09 715 715 702 703 3,900
2020/01/08 705 717 700 710 24,300
2020/01/07 714 715 705 708 21,700
2020/01/06 715 720 705 709 30,400

このページの先頭へ