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 |
---|---|---|---|---|---|
2022/12/30 | 654 | 663 | 653 | 660 | 14,500 |
2022/12/29 | 650 | 654 | 646 | 654 | 26,000 |
2022/12/28 | 653 | 653 | 647 | 649 | 15,300 |
2022/12/27 | 657 | 657 | 649 | 653 | 20,700 |
2022/12/26 | 650 | 656 | 650 | 653 | 20,200 |
2022/12/23 | 647 | 653 | 647 | 647 | 13,400 |
2022/12/22 | 648 | 653 | 645 | 651 | 10,900 |
2022/12/21 | 654 | 656 | 642 | 643 | 29,000 |
2022/12/20 | 660 | 667 | 652 | 656 | 46,900 |
2022/12/19 | 660 | 661 | 656 | 656 | 18,600 |
2022/12/16 | 668 | 675 | 660 | 660 | 45,600 |
2022/12/15 | 674 | 674 | 667 | 667 | 14,900 |
2022/12/14 | 670 | 674 | 670 | 674 | 7,900 |
2022/12/13 | 674 | 674 | 668 | 669 | 11,600 |
2022/12/12 | 667 | 675 | 664 | 670 | 21,400 |
2022/12/09 | 661 | 668 | 657 | 668 | 25,200 |
2022/12/08 | 674 | 674 | 660 | 661 | 23,900 |
2022/12/07 | 667 | 676 | 666 | 672 | 9,200 |
2022/12/06 | 675 | 678 | 670 | 673 | 15,100 |
2022/12/05 | 678 | 681 | 671 | 674 | 25,700 |
2022/12/02 | 686 | 686 | 673 | 677 | 32,700 |
2022/12/01 | 695 | 695 | 687 | 687 | 24,600 |
2022/11/30 | 696 | 699 | 686 | 686 | 12,800 |
2022/11/29 | 703 | 703 | 691 | 691 | 16,000 |
2022/11/28 | 690 | 705 | 689 | 703 | 26,900 |
2022/11/25 | 694 | 696 | 686 | 687 | 18,600 |
2022/11/24 | 695 | 698 | 685 | 694 | 21,600 |
2022/11/22 | 669 | 694 | 669 | 694 | 72,000 |
2022/11/21 | 670 | 670 | 666 | 666 | 18,100 |
2022/11/18 | 670 | 671 | 663 | 664 | 14,800 |
2022/11/17 | 660 | 667 | 660 | 667 | 11,100 |
2022/11/16 | 663 | 665 | 658 | 659 | 12,000 |
2022/11/15 | 670 | 670 | 662 | 663 | 14,300 |
2022/11/14 | 670 | 672 | 665 | 667 | 17,700 |
2022/11/11 | 670 | 670 | 661 | 669 | 18,800 |
2022/11/10 | 660 | 671 | 660 | 663 | 18,100 |
2022/11/09 | 667 | 667 | 659 | 665 | 13,200 |
2022/11/08 | 670 | 670 | 660 | 666 | 21,800 |
2022/11/07 | 663 | 690 | 655 | 663 | 153,600 |
2022/11/04 | 658 | 660 | 644 | 660 | 39,600 |
2022/11/02 | 664 | 664 | 657 | 658 | 19,600 |
2022/11/01 | 653 | 667 | 653 | 662 | 32,300 |
2022/10/31 | 650 | 650 | 644 | 650 | 23,500 |
2022/10/28 | 661 | 662 | 643 | 643 | 74,200 |
2022/10/27 | 673 | 674 | 660 | 665 | 23,600 |
2022/10/26 | 661 | 678 | 658 | 678 | 48,100 |
2022/10/25 | 649 | 662 | 649 | 661 | 31,200 |
2022/10/24 | 644 | 652 | 644 | 647 | 11,600 |
2022/10/21 | 645 | 651 | 642 | 643 | 19,600 |
2022/10/20 | 645 | 655 | 645 | 652 | 16,400 |
2022/10/19 | 643 | 648 | 640 | 648 | 14,100 |
2022/10/18 | 646 | 646 | 641 | 641 | 22,400 |
2022/10/17 | 628 | 647 | 624 | 644 | 20,600 |
2022/10/14 | 626 | 634 | 625 | 631 | 14,100 |
2022/10/13 | 627 | 627 | 620 | 621 | 11,100 |
2022/10/12 | 630 | 630 | 622 | 627 | 18,000 |
2022/10/11 | 639 | 641 | 630 | 630 | 19,700 |
2022/10/07 | 632 | 640 | 632 | 638 | 11,200 |
2022/10/06 | 633 | 643 | 633 | 637 | 24,100 |
2022/10/05 | 632 | 637 | 632 | 632 | 20,500 |
2022/10/04 | 630 | 634 | 626 | 631 | 15,700 |
2022/10/03 | 620 | 626 | 620 | 626 | 22,400 |
2022/09/30 | 628 | 632 | 623 | 625 | 17,200 |
2022/09/29 | 622 | 634 | 622 | 634 | 24,100 |
2022/09/28 | 621 | 623 | 609 | 622 | 44,800 |
2022/09/27 | 626 | 628 | 622 | 622 | 18,800 |
2022/09/26 | 639 | 639 | 623 | 625 | 29,800 |
2022/09/22 | 634 | 644 | 634 | 640 | 27,500 |
2022/09/21 | 636 | 644 | 631 | 639 | 18,900 |
2022/09/20 | 637 | 640 | 632 | 636 | 24,300 |
2022/09/16 | 641 | 643 | 635 | 635 | 26,900 |
2022/09/15 | 655 | 655 | 641 | 641 | 27,800 |
2022/09/14 | 650 | 658 | 648 | 650 | 20,600 |
2022/09/13 | 665 | 665 | 656 | 657 | 22,400 |
2022/09/12 | 665 | 665 | 657 | 662 | 17,400 |
2022/09/09 | 646 | 663 | 646 | 656 | 61,800 |
2022/09/08 | 646 | 650 | 646 | 649 | 13,500 |
2022/09/07 | 640 | 647 | 637 | 643 | 15,000 |
2022/09/06 | 640 | 643 | 636 | 637 | 30,600 |
2022/09/05 | 639 | 642 | 637 | 639 | 15,100 |
2022/09/02 | 646 | 646 | 640 | 641 | 22,200 |
2022/09/01 | 644 | 651 | 644 | 647 | 29,500 |
2022/08/31 | 645 | 647 | 643 | 644 | 31,400 |
2022/08/30 | 644 | 646 | 640 | 643 | 12,600 |
2022/08/29 | 643 | 646 | 640 | 641 | 19,700 |
2022/08/26 | 643 | 650 | 642 | 650 | 12,800 |
2022/08/25 | 643 | 647 | 640 | 643 | 6,700 |
2022/08/24 | 636 | 643 | 636 | 640 | 8,600 |
2022/08/23 | 642 | 642 | 636 | 636 | 16,400 |
2022/08/22 | 647 | 647 | 642 | 642 | 15,800 |
2022/08/19 | 647 | 650 | 646 | 647 | 7,700 |
2022/08/18 | 650 | 651 | 645 | 647 | 15,400 |
2022/08/17 | 653 | 659 | 652 | 652 | 8,200 |
2022/08/16 | 651 | 654 | 650 | 652 | 5,800 |
2022/08/15 | 660 | 660 | 648 | 652 | 26,000 |
2022/08/12 | 648 | 657 | 648 | 656 | 18,500 |
2022/08/10 | 647 | 652 | 646 | 649 | 13,200 |
2022/08/09 | 660 | 661 | 650 | 651 | 9,700 |
2022/08/08 | 658 | 660 | 656 | 660 | 8,100 |
2022/08/05 | 648 | 658 | 648 | 655 | 6,300 |
2022/08/04 | 650 | 656 | 649 | 649 | 13,900 |
2022/08/03 | 668 | 668 | 649 | 649 | 24,200 |
2022/08/02 | 671 | 674 | 666 | 667 | 8,600 |
2022/08/01 | 665 | 672 | 662 | 672 | 11,700 |
2022/07/29 | 669 | 670 | 660 | 664 | 13,100 |
2022/07/28 | 674 | 674 | 661 | 668 | 15,700 |
2022/07/27 | 667 | 673 | 665 | 668 | 13,300 |
2022/07/26 | 667 | 671 | 661 | 666 | 17,300 |
2022/07/25 | 665 | 668 | 657 | 667 | 18,700 |
2022/07/22 | 665 | 667 | 661 | 661 | 9,900 |
2022/07/21 | 653 | 665 | 651 | 665 | 12,400 |
2022/07/20 | 649 | 657 | 643 | 656 | 15,500 |
2022/07/19 | 643 | 646 | 640 | 644 | 9,600 |
2022/07/15 | 650 | 653 | 643 | 643 | 7,100 |
2022/07/14 | 649 | 654 | 647 | 651 | 9,700 |
2022/07/13 | 648 | 656 | 648 | 656 | 11,500 |
2022/07/12 | 656 | 656 | 644 | 650 | 16,500 |
2022/07/11 | 656 | 662 | 655 | 659 | 13,300 |
2022/07/08 | 653 | 660 | 647 | 649 | 17,600 |
2022/07/07 | 658 | 663 | 653 | 654 | 10,800 |
2022/07/06 | 650 | 656 | 650 | 653 | 7,800 |
2022/07/05 | 655 | 659 | 651 | 651 | 9,500 |
2022/07/04 | 650 | 655 | 648 | 655 | 7,900 |
2022/07/01 | 645 | 651 | 640 | 640 | 15,300 |
2022/06/30 | 666 | 666 | 644 | 644 | 28,700 |
2022/06/29 | 649 | 666 | 649 | 666 | 55,900 |
2022/06/28 | 639 | 649 | 636 | 649 | 22,100 |
2022/06/27 | 641 | 644 | 639 | 644 | 6,200 |
2022/06/24 | 638 | 640 | 631 | 637 | 8,400 |
2022/06/23 | 629 | 640 | 625 | 633 | 15,600 |
2022/06/22 | 625 | 627 | 622 | 626 | 6,600 |
2022/06/21 | 621 | 628 | 620 | 622 | 7,900 |
2022/06/20 | 624 | 625 | 614 | 623 | 11,100 |
2022/06/17 | 623 | 626 | 617 | 617 | 19,700 |
2022/06/16 | 627 | 629 | 622 | 625 | 5,500 |
2022/06/15 | 623 | 629 | 620 | 620 | 14,200 |
2022/06/14 | 634 | 634 | 624 | 626 | 13,200 |
2022/06/13 | 641 | 642 | 634 | 635 | 7,900 |
2022/06/10 | 649 | 654 | 641 | 641 | 20,100 |
2022/06/09 | 656 | 661 | 651 | 659 | 12,200 |
2022/06/08 | 637 | 655 | 637 | 655 | 9,300 |
2022/06/07 | 648 | 648 | 638 | 640 | 8,200 |
2022/06/06 | 654 | 654 | 646 | 648 | 8,300 |
2022/06/03 | 642 | 648 | 640 | 648 | 9,500 |
2022/06/02 | 651 | 651 | 641 | 642 | 8,300 |
2022/06/01 | 647 | 661 | 645 | 654 | 15,900 |
2022/05/31 | 639 | 652 | 635 | 652 | 17,500 |
2022/05/30 | 617 | 645 | 617 | 645 | 37,000 |
2022/05/27 | 617 | 617 | 610 | 617 | 5,700 |
2022/05/26 | 612 | 621 | 609 | 609 | 9,600 |
2022/05/25 | 611 | 613 | 607 | 610 | 10,600 |
2022/05/24 | 613 | 619 | 609 | 610 | 15,700 |
2022/05/23 | 622 | 622 | 616 | 620 | 10,900 |
2022/05/20 | 610 | 616 | 610 | 615 | 12,400 |
2022/05/19 | 611 | 616 | 610 | 612 | 13,700 |
2022/05/18 | 620 | 626 | 618 | 619 | 12,400 |
2022/05/17 | 622 | 626 | 617 | 622 | 17,200 |
2022/05/16 | 631 | 632 | 616 | 632 | 13,800 |
2022/05/13 | 610 | 624 | 610 | 624 | 14,200 |
2022/05/12 | 625 | 625 | 612 | 612 | 16,700 |
2022/05/11 | 622 | 633 | 620 | 625 | 13,400 |
2022/05/10 | 621 | 628 | 617 | 620 | 13,000 |
2022/05/09 | 644 | 645 | 626 | 626 | 18,800 |
2022/05/06 | 636 | 645 | 636 | 642 | 14,800 |
2022/05/02 | 641 | 644 | 633 | 634 | 15,500 |
2022/04/28 | 637 | 644 | 637 | 641 | 13,200 |
2022/04/27 | 627 | 644 | 619 | 644 | 40,700 |
2022/04/26 | 630 | 632 | 628 | 628 | 9,200 |
2022/04/25 | 636 | 636 | 627 | 629 | 20,000 |
2022/04/22 | 658 | 658 | 646 | 647 | 7,400 |
2022/04/21 | 644 | 661 | 644 | 661 | 11,300 |
2022/04/20 | 640 | 645 | 640 | 644 | 7,000 |
2022/04/19 | 642 | 642 | 636 | 640 | 8,500 |
2022/04/18 | 641 | 641 | 630 | 639 | 14,200 |
2022/04/15 | 641 | 645 | 640 | 640 | 11,600 |
2022/04/14 | 651 | 651 | 639 | 647 | 9,500 |
2022/04/13 | 650 | 655 | 642 | 650 | 13,900 |
2022/04/12 | 667 | 667 | 646 | 647 | 19,400 |
2022/04/11 | 658 | 670 | 658 | 667 | 9,400 |
2022/04/08 | 663 | 663 | 643 | 658 | 19,000 |
2022/04/07 | 674 | 676 | 657 | 657 | 15,500 |
2022/04/06 | 687 | 689 | 682 | 687 | 7,500 |
2022/04/05 | 688 | 690 | 682 | 690 | 14,700 |
2022/04/04 | 680 | 683 | 677 | 682 | 10,500 |
2022/04/01 | 664 | 676 | 658 | 676 | 16,900 |
2022/03/31 | 677 | 679 | 662 | 662 | 22,700 |
2022/03/30 | 691 | 691 | 671 | 683 | 25,600 |
2022/03/29 | 698 | 703 | 691 | 703 | 23,400 |
2022/03/28 | 699 | 700 | 692 | 694 | 7,200 |
2022/03/25 | 700 | 701 | 694 | 699 | 10,600 |
2022/03/24 | 702 | 707 | 693 | 700 | 24,800 |
2022/03/23 | 697 | 702 | 692 | 702 | 20,400 |
2022/03/22 | 698 | 698 | 683 | 691 | 23,600 |
2022/03/18 | 688 | 698 | 683 | 698 | 22,000 |
2022/03/17 | 681 | 690 | 678 | 690 | 15,900 |
2022/03/16 | 671 | 681 | 671 | 680 | 11,500 |
2022/03/15 | 662 | 671 | 660 | 671 | 10,300 |
2022/03/14 | 646 | 663 | 646 | 661 | 10,600 |
2022/03/11 | 648 | 662 | 646 | 651 | 18,400 |
2022/03/10 | 641 | 658 | 641 | 658 | 34,100 |
2022/03/09 | 653 | 654 | 636 | 636 | 26,200 |
2022/03/08 | 650 | 663 | 640 | 647 | 39,000 |
2022/03/07 | 676 | 676 | 660 | 660 | 23,800 |
2022/03/04 | 685 | 688 | 678 | 678 | 22,800 |
2022/03/03 | 671 | 684 | 671 | 684 | 32,500 |
2022/03/02 | 690 | 691 | 671 | 671 | 28,300 |
2022/03/01 | 702 | 702 | 690 | 691 | 22,200 |
2022/02/28 | 691 | 705 | 687 | 702 | 13,900 |
2022/02/25 | 685 | 694 | 684 | 693 | 14,800 |
2022/02/24 | 699 | 699 | 685 | 693 | 22,500 |
2022/02/22 | 695 | 701 | 694 | 696 | 10,800 |
2022/02/21 | 698 | 700 | 692 | 697 | 9,400 |
2022/02/18 | 691 | 703 | 691 | 702 | 18,900 |
2022/02/17 | 693 | 701 | 691 | 694 | 24,100 |
2022/02/16 | 710 | 710 | 699 | 699 | 12,400 |
2022/02/15 | 712 | 715 | 697 | 704 | 16,900 |
2022/02/14 | 711 | 711 | 698 | 703 | 20,400 |
2022/02/10 | 707 | 710 | 703 | 710 | 12,600 |
2022/02/09 | 711 | 711 | 704 | 710 | 6,600 |
2022/02/08 | 713 | 714 | 706 | 707 | 9,600 |
2022/02/07 | 704 | 718 | 698 | 713 | 22,900 |
2022/02/04 | 693 | 705 | 693 | 700 | 14,700 |
2022/02/03 | 694 | 699 | 688 | 693 | 24,900 |
2022/02/02 | 681 | 701 | 681 | 694 | 43,400 |
2022/02/01 | 691 | 701 | 675 | 681 | 96,800 |
2022/01/31 | 690 | 721 | 690 | 720 | 20,300 |
2022/01/28 | 689 | 693 | 682 | 687 | 19,400 |
2022/01/27 | 701 | 704 | 682 | 682 | 58,600 |
2022/01/26 | 710 | 710 | 701 | 704 | 13,200 |
2022/01/25 | 707 | 708 | 700 | 708 | 16,200 |
2022/01/24 | 702 | 714 | 701 | 705 | 20,600 |
2022/01/21 | 700 | 712 | 693 | 712 | 35,300 |
2022/01/20 | 699 | 707 | 698 | 701 | 23,700 |
2022/01/19 | 707 | 710 | 693 | 698 | 65,800 |
2022/01/18 | 718 | 722 | 711 | 711 | 17,900 |
2022/01/17 | 719 | 720 | 714 | 718 | 15,700 |
2022/01/14 | 726 | 726 | 713 | 718 | 51,700 |
2022/01/13 | 725 | 730 | 722 | 730 | 28,000 |
2022/01/12 | 733 | 737 | 723 | 730 | 46,000 |
2022/01/11 | 730 | 733 | 721 | 733 | 26,500 |
2022/01/07 | 726 | 732 | 722 | 729 | 40,400 |
2022/01/06 | 734 | 736 | 727 | 730 | 40,800 |
2022/01/05 | 755 | 755 | 736 | 744 | 37,800 |
2022/01/04 | 767 | 770 | 746 | 755 | 30,500 |