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
2026/05/22 851 913 851 903 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

このページの先頭へ