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
2021/12/30 756 766 756 763 4,500
2021/12/29 748 759 747 759 26,700
2021/12/28 750 754 728 748 42,200
2021/12/27 750 753 744 750 18,100
2021/12/24 770 770 748 749 79,000
2021/12/23 769 769 762 768 4,900
2021/12/22 757 765 756 765 8,800
2021/12/21 765 765 751 755 12,800
2021/12/20 778 779 755 755 11,500
2021/12/17 784 786 774 779 17,600
2021/12/16 784 789 781 788 14,100
2021/12/15 769 780 768 780 9,700
2021/12/14 770 780 762 771 18,800
2021/12/13 771 772 759 770 18,800
2021/12/10 788 788 770 771 11,100
2021/12/09 795 795 780 787 10,500
2021/12/08 798 801 788 798 11,900
2021/12/07 768 793 768 793 21,400
2021/12/06 765 770 757 760 18,900
2021/12/03 761 765 742 763 44,700
2021/12/02 778 787 760 760 25,200
2021/12/01 775 787 766 778 17,300
2021/11/30 803 811 776 776 39,900
2021/11/29 780 812 766 798 64,900
2021/11/26 809 809 777 778 49,500
2021/11/25 798 808 798 808 11,700
2021/11/24 818 823 800 800 21,900
2021/11/22 809 817 803 817 7,300
2021/11/19 801 807 794 806 17,700
2021/11/18 814 814 801 801 9,200
2021/11/17 825 825 813 814 13,500
2021/11/16 824 826 817 825 19,100
2021/11/15 818 824 809 824 40,700
2021/11/12 795 809 792 809 27,500
2021/11/11 784 795 783 791 17,100
2021/11/10 785 786 780 783 16,400
2021/11/09 784 791 784 786 12,100
2021/11/08 797 797 782 784 20,000
2021/11/05 800 804 785 794 19,000
2021/11/04 807 807 799 806 14,600
2021/11/02 804 805 795 799 22,100
2021/11/01 787 798 784 798 18,300
2021/10/29 779 790 771 787 17,600
2021/10/28 780 782 770 779 16,600
2021/10/27 798 798 780 783 13,700
2021/10/26 775 795 775 795 27,500
2021/10/25 773 779 773 775 11,600
2021/10/22 765 773 763 773 14,800
2021/10/21 766 775 765 765 12,500
2021/10/20 770 771 763 770 25,300
2021/10/19 760 766 756 763 13,100
2021/10/18 773 775 760 763 13,500
2021/10/15 752 765 752 765 11,100
2021/10/14 760 760 750 751 13,800
2021/10/13 775 776 760 760 19,300
2021/10/12 757 779 757 779 17,400
2021/10/11 756 757 751 757 8,200
2021/10/08 760 760 745 750 21,300
2021/10/07 755 756 749 751 11,300
2021/10/06 760 774 751 755 29,600
2021/10/05 756 767 749 752 35,000
2021/10/04 760 764 752 756 29,700
2021/10/01 780 780 755 757 40,200
2021/09/30 786 789 777 784 21,900
2021/09/29 772 786 764 786 35,200
2021/09/28 778 779 772 779 22,700
2021/09/27 780 784 774 783 17,300
2021/09/24 780 783 771 779 27,900
2021/09/22 778 783 769 770 22,400
2021/09/21 778 790 770 787 15,300
2021/09/17 776 793 776 793 21,600
2021/09/16 795 795 776 780 29,600
2021/09/15 806 806 784 803 35,200
2021/09/14 780 797 778 796 33,600
2021/09/13 769 779 769 779 17,800
2021/09/10 762 775 762 775 26,100
2021/09/09 762 767 762 766 20,600
2021/09/08 758 760 752 760 18,900
2021/09/07 757 758 749 754 17,600
2021/09/06 757 757 746 751 12,000
2021/09/03 738 755 738 742 22,900
2021/09/02 750 750 743 743 10,500
2021/09/01 752 752 747 750 11,200
2021/08/31 753 756 751 751 9,500
2021/08/30 747 759 747 753 20,000
2021/08/27 744 746 740 746 4,900
2021/08/26 731 740 729 739 27,700
2021/08/25 752 756 736 739 13,700
2021/08/24 745 753 744 752 13,000
2021/08/23 744 745 732 740 16,700
2021/08/20 739 746 730 733 11,500
2021/08/19 758 758 735 735 15,300
2021/08/18 761 767 758 758 6,000
2021/08/17 771 771 761 761 9,400
2021/08/16 773 778 768 768 17,800
2021/08/13 770 776 769 772 13,200
2021/08/12 769 770 762 769 16,500
2021/08/11 769 769 760 769 12,300
2021/08/10 751 770 747 770 27,200
2021/08/06 733 740 727 727 18,400
2021/08/05 737 743 732 737 13,600
2021/08/04 751 752 739 744 29,200
2021/08/03 755 759 752 752 9,400
2021/08/02 751 756 750 755 18,300
2021/07/30 762 762 754 758 9,100
2021/07/29 759 765 753 759 16,900
2021/07/28 758 760 752 758 24,500
2021/07/27 759 770 757 761 18,800
2021/07/26 770 771 757 759 23,600
2021/07/21 763 769 760 764 9,400
2021/07/20 759 765 754 757 22,700
2021/07/19 764 769 762 762 8,400
2021/07/16 770 780 770 771 16,900
2021/07/15 780 783 770 770 40,200
2021/07/14 778 792 773 792 39,100
2021/07/13 759 779 759 779 17,600
2021/07/12 757 762 750 758 35,200
2021/07/09 759 760 751 751 33,600
2021/07/08 771 774 759 759 21,600
2021/07/07 784 790 774 774 9,400
2021/07/06 785 788 783 785 6,400
2021/07/05 787 787 784 785 10,100
2021/07/02 790 796 786 788 14,400
2021/07/01 796 796 785 786 13,200
2021/06/30 790 794 790 790 20,700
2021/06/29 787 793 787 788 19,100
2021/06/28 796 797 782 787 14,600
2021/06/25 786 796 786 788 14,400
2021/06/24 772 788 772 785 13,300
2021/06/23 780 782 776 782 4,000
2021/06/22 764 783 764 783 18,700
2021/06/21 763 765 755 755 29,700
2021/06/18 781 784 769 769 34,800
2021/06/17 785 790 782 784 9,100
2021/06/16 797 802 785 788 20,400
2021/06/15 794 797 787 795 19,100
2021/06/14 790 793 782 788 17,300
2021/06/11 799 799 785 790 22,700
2021/06/10 789 801 788 799 15,100
2021/06/09 793 797 789 789 17,800
2021/06/08 789 798 789 795 8,200
2021/06/07 804 804 789 789 23,700
2021/06/04 815 816 807 807 8,500
2021/06/03 810 827 810 819 25,900
2021/06/02 809 814 800 808 20,400
2021/06/01 805 807 794 807 14,600
2021/05/31 802 809 795 797 16,300
2021/05/28 785 803 780 802 29,000
2021/05/27 791 800 784 784 27,900
2021/05/26 800 802 791 794 14,400
2021/05/25 807 818 801 802 11,000
2021/05/24 806 817 806 813 15,400
2021/05/21 814 819 803 806 17,700
2021/05/20 797 827 795 813 33,500
2021/05/19 796 810 793 799 22,900
2021/05/18 797 810 791 807 17,000
2021/05/17 801 804 784 789 23,200
2021/05/14 821 830 799 801 54,800
2021/05/13 802 812 791 806 43,300
2021/05/12 811 818 800 803 21,200
2021/05/11 829 829 810 810 28,600
2021/05/10 815 837 815 835 26,400
2021/05/07 812 816 801 816 24,300
2021/05/06 804 818 796 799 30,300
2021/04/30 813 817 804 804 21,700
2021/04/28 816 825 813 813 18,600
2021/04/27 816 837 815 817 20,100
2021/04/26 831 832 815 815 22,400
2021/04/23 825 835 821 828 14,400
2021/04/22 840 842 828 830 10,500
2021/04/21 840 842 827 829 37,100
2021/04/20 868 877 847 847 30,300
2021/04/19 873 883 871 873 35,100
2021/04/16 857 874 851 871 32,500
2021/04/15 862 869 853 862 43,900
2021/04/14 870 870 847 856 49,600
2021/04/13 870 892 853 877 203,000
2021/04/12 838 852 831 847 25,800
2021/04/09 847 860 838 840 33,100
2021/04/08 854 864 847 853 28,800
2021/04/07 843 871 843 865 22,500
2021/04/06 870 870 841 847 37,000
2021/04/05 869 870 854 870 19,500
2021/04/02 870 873 849 863 24,100
2021/04/01 861 875 857 860 17,000
2021/03/31 859 876 849 869 49,000
2021/03/30 871 875 850 859 43,900
2021/03/29 894 907 877 896 67,000
2021/03/26 883 892 882 888 34,100
2021/03/25 870 880 863 877 21,900
2021/03/24 875 875 861 868 31,600
2021/03/23 896 896 878 880 46,900
2021/03/22 899 899 883 892 63,500
2021/03/19 875 888 866 888 56,800
2021/03/18 870 874 859 872 48,900
2021/03/17 849 866 842 866 37,300
2021/03/16 846 850 836 850 25,500
2021/03/15 852 853 814 842 74,200
2021/03/12 842 861 835 844 47,000
2021/03/11 828 848 826 847 46,100
2021/03/10 814 839 808 827 49,500
2021/03/09 818 820 804 818 27,500
2021/03/08 822 822 804 813 29,800
2021/03/05 794 816 784 816 51,200
2021/03/04 813 813 791 802 42,700
2021/03/03 821 821 813 815 28,300
2021/03/02 834 834 817 826 30,100
2021/03/01 817 830 808 826 36,600
2021/02/26 822 827 806 815 57,600
2021/02/25 825 838 824 824 29,700
2021/02/24 850 850 822 823 55,100
2021/02/22 855 857 850 852 19,400
2021/02/19 868 868 847 853 47,800
2021/02/18 884 899 870 877 53,600
2021/02/17 881 895 874 876 48,800
2021/02/16 905 905 881 890 36,600
2021/02/15 903 911 898 905 68,900
2021/02/12 876 905 873 902 81,800
2021/02/10 885 890 873 879 60,800
2021/02/09 886 888 867 888 63,000
2021/02/08 896 898 882 883 66,200
2021/02/05 890 896 879 892 43,500
2021/02/04 895 900 884 893 35,200
2021/02/03 886 895 871 895 78,300
2021/02/02 896 898 877 894 80,800
2021/02/01 880 913 876 892 132,800
2021/01/29 912 912 860 872 122,800
2021/01/28 905 918 903 910 101,800
2021/01/27 911 922 906 910 53,500
2021/01/26 927 932 908 918 49,500
2021/01/25 914 933 904 923 107,300
2021/01/22 902 922 898 912 51,700
2021/01/21 905 924 903 908 62,000
2021/01/20 920 925 890 903 139,400
2021/01/19 970 972 919 924 241,000
2021/01/18 992 999 911 963 563,200
2021/01/15 947 966 940 940 58,300
2021/01/14 965 970 931 947 99,800
2021/01/13 1,004 1,004 956 962 101,500
2021/01/12 1,006 1,019 977 1,004 121,700
2021/01/08 961 1,005 947 981 211,400
2021/01/07 921 958 915 958 133,700
2021/01/06 907 925 903 906 34,500
2021/01/05 911 920 907 919 16,900
2021/01/04 924 932 904 925 53,800

このページの先頭へ