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

ダイヘン(6622)の株価時系列情報

ダイヘン(6622)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
1999/12/30 180 185 178 185 52,000
1999/12/29 185 185 180 180 113,000
1999/12/28 184 185 180 185 95,000
1999/12/27 185 185 182 184 104,000
1999/12/24 193 194 181 185 164,000
1999/12/22 180 182 176 178 174,000
1999/12/21 175 179 175 178 109,000
1999/12/20 178 179 175 175 217,000
1999/12/17 176 185 176 178 194,000
1999/12/16 190 190 176 179 380,000
1999/12/15 182 190 181 182 271,000
1999/12/14 195 195 187 187 155,000
1999/12/13 198 200 190 195 126,000
1999/12/10 197 200 194 200 291,000
1999/12/09 201 201 195 195 203,000
1999/12/08 201 210 199 201 187,000
1999/12/07 201 205 200 202 109,000
1999/12/06 205 213 204 205 151,000
1999/12/03 205 208 203 203 267,000
1999/12/02 205 205 200 201 134,000
1999/12/01 203 205 200 203 361,000
1999/11/30 212 212 202 203 184,000
1999/11/29 215 215 208 208 88,000
1999/11/26 220 222 210 220 154,000
1999/11/25 230 230 208 215 120,000
1999/11/24 227 234 221 230 189,000
1999/11/22 235 235 218 222 92,000
1999/11/19 238 238 220 230 124,000
1999/11/18 226 235 226 233 116,000
1999/11/17 234 234 221 228 208,000
1999/11/16 202 228 198 226 241,000
1999/11/15 210 215 190 202 427,000
1999/11/12 216 222 212 215 300,000
1999/11/11 237 237 211 231 393,000
1999/11/10 235 239 225 238 318,000
1999/11/09 252 255 230 235 395,000
1999/11/08 260 261 251 252 275,000
1999/11/05 260 264 253 255 298,000
1999/11/04 259 260 250 255 431,000
1999/11/02 256 258 248 251 286,000
1999/11/01 261 264 255 260 375,000
1999/10/29 270 273 261 261 657,000
1999/10/28 283 285 266 270 945,000
1999/10/27 275 289 265 284 2,091,000
1999/10/26 263 293 263 275 3,608,000
1999/10/25 259 277 256 268 3,281,000
1999/10/22 246 253 245 250 1,063,000
1999/10/21 237 255 234 247 1,166,000
1999/10/20 224 228 220 227 175,000
1999/10/19 220 229 215 219 372,000
1999/10/18 210 225 210 215 268,000
1999/10/15 240 240 230 230 219,000
1999/10/14 232 240 229 235 494,000
1999/10/13 233 245 220 245 940,000
1999/10/12 248 248 233 233 438,000
1999/10/08 245 248 240 248 297,000
1999/10/07 260 263 245 250 887,000
1999/10/06 250 266 242 257 3,794,000
1999/10/05 255 262 240 240 1,954,000
1999/10/04 240 258 234 250 3,890,000
1999/10/01 205 238 205 236 1,112,000
1999/09/30 207 217 203 214 237,000
1999/09/29 212 214 203 214 395,000
1999/09/28 207 220 205 217 734,000
1999/09/27 196 205 196 203 455,000
1999/09/24 194 202 184 202 284,000
1999/09/22 178 180 177 180 75,000
1999/09/21 183 185 180 184 136,000
1999/09/20 191 192 181 186 31,000
1999/09/17 187 191 185 190 109,000
1999/09/16 187 200 180 200 113,000
1999/09/14 180 185 180 185 124,000
1999/09/13 186 192 180 180 129,000
1999/09/10 190 195 186 186 229,000
1999/09/09 190 197 190 195 59,000
1999/09/08 191 192 190 190 113,000
1999/09/07 195 198 194 197 115,000
1999/09/06 194 199 194 195 32,000
1999/09/03 195 196 194 194 45,000
1999/09/02 196 199 195 195 57,000
1999/09/01 196 204 196 204 42,000
1999/08/31 201 201 195 196 34,000
1999/08/30 195 200 195 200 58,000
1999/08/27 198 201 195 195 89,000
1999/08/26 205 205 198 198 64,000
1999/08/25 200 200 196 199 45,000
1999/08/24 196 200 195 199 77,000
1999/08/23 196 200 195 195 74,000
1999/08/20 199 200 196 196 54,000
1999/08/19 200 200 198 199 70,000
1999/08/18 198 202 197 198 32,000
1999/08/17 210 210 194 195 78,000
1999/08/16 200 205 200 205 110,000
1999/08/13 198 198 194 196 48,000
1999/08/12 199 199 197 198 32,000
1999/08/11 196 200 195 200 32,000
1999/08/10 193 198 193 195 19,000
1999/08/09 196 201 193 198 37,000
1999/08/06 198 200 193 196 84,000
1999/08/05 200 200 195 195 46,000
1999/08/04 200 200 195 200 52,000
1999/08/03 203 204 199 204 52,000
1999/08/02 200 204 199 199 86,000
1999/07/30 205 205 202 202 38,000
1999/07/29 208 209 203 205 105,000
1999/07/28 208 209 207 207 21,000
1999/07/27 206 208 205 208 41,000
1999/07/26 215 215 205 206 129,000
1999/07/23 210 215 208 215 72,000
1999/07/22 217 217 210 212 62,000
1999/07/21 215 217 210 217 39,000
1999/07/19 220 220 215 216 88,000
1999/07/16 220 220 216 219 151,000
1999/07/15 220 220 213 217 141,000
1999/07/14 209 211 208 210 178,000
1999/07/13 214 214 208 209 104,000
1999/07/12 212 214 208 214 85,000
1999/07/09 212 213 208 208 156,000
1999/07/08 215 215 212 212 118,000
1999/07/07 210 217 210 217 82,000
1999/07/06 217 220 208 209 89,000
1999/07/05 224 224 212 213 155,000
1999/07/02 225 225 216 218 254,000
1999/07/01 221 225 221 224 159,000
1999/06/30 219 221 218 219 210,000
1999/06/29 219 219 215 215 46,000
1999/06/28 220 220 215 215 86,000
1999/06/25 220 220 215 215 82,000
1999/06/24 221 223 220 220 105,000
1999/06/23 224 225 221 221 90,000
1999/06/22 228 228 220 221 201,000
1999/06/21 224 229 223 229 437,000
1999/06/18 217 222 217 220 142,000
1999/06/17 219 221 216 217 148,000
1999/06/16 206 219 206 219 104,000
1999/06/15 206 209 205 206 88,000
1999/06/14 210 211 206 209 93,000
1999/06/11 215 215 210 211 177,000
1999/06/10 205 214 203 214 126,000
1999/06/09 201 202 199 201 78,000
1999/06/08 200 200 199 199 25,000
1999/06/07 198 202 198 200 31,000
1999/06/04 198 200 197 197 20,000
1999/06/03 195 198 195 198 23,000
1999/06/02 202 204 201 203 33,000
1999/06/01 197 205 192 205 79,000
1999/05/31 193 193 191 192 110,000
1999/05/28 195 198 191 195 73,000
1999/05/27 199 200 195 200 188,000
1999/05/26 197 198 196 196 165,000
1999/05/25 200 203 196 197 82,000
1999/05/24 201 209 199 200 59,000
1999/05/21 203 206 201 201 86,000
1999/05/20 208 208 203 203 78,000
1999/05/19 210 212 208 208 48,000
1999/05/18 212 212 209 209 107,000
1999/05/17 214 218 210 211 113,000
1999/05/14 219 219 215 215 104,000
1999/05/13 219 219 212 216 182,000
1999/05/12 221 221 217 219 205,000
1999/05/11 227 228 223 223 164,000
1999/05/10 223 225 223 224 60,000
1999/05/07 220 222 220 220 87,000
1999/05/06 217 220 216 220 80,000
1999/04/30 219 219 216 217 116,000
1999/04/28 216 218 211 211 89,000
1999/04/27 213 219 213 216 70,000
1999/04/26 210 215 210 210 166,000
1999/04/23 222 222 210 210 171,000
1999/04/22 214 218 211 213 53,000
1999/04/21 222 222 210 219 147,000
1999/04/20 227 227 221 221 147,000
1999/04/19 227 233 221 230 506,000
1999/04/16 223 230 221 225 354,000
1999/04/15 221 225 221 223 154,000
1999/04/14 222 225 220 221 263,000
1999/04/13 217 224 217 219 233,000
1999/04/12 220 220 215 216 177,000
1999/04/09 215 218 213 213 343,000
1999/04/08 217 218 213 213 297,000
1999/04/07 210 214 210 214 371,000
1999/04/06 206 208 204 206 142,000
1999/04/05 205 208 201 204 200,000
1999/04/02 207 207 199 199 120,000
1999/04/01 204 208 199 205 191,000
1999/03/31 200 200 195 200 65,000
1999/03/30 205 205 195 198 71,000
1999/03/29 195 205 195 205 54,000
1999/03/26 200 202 190 195 136,000
1999/03/25 209 209 199 199 113,000
1999/03/24 202 203 200 200 87,000
1999/03/23 203 207 201 201 127,000
1999/03/19 204 205 200 203 74,000
1999/03/18 205 209 205 205 201,000
1999/03/17 210 210 205 209 319,000
1999/03/16 197 205 197 205 385,000
1999/03/15 193 199 193 196 89,000
1999/03/12 200 200 193 193 147,000
1999/03/11 191 195 190 194 183,000
1999/03/10 186 189 183 189 137,000
1999/03/09 185 186 182 186 41,000
1999/03/08 188 190 184 184 219,000
1999/03/05 184 189 181 188 67,000
1999/03/04 182 184 181 184 24,000
1999/03/03 181 182 181 182 19,000
1999/03/02 181 185 180 181 69,000
1999/03/01 187 190 180 181 77,000
1999/02/26 190 191 187 187 103,000
1999/02/25 191 191 183 185 32,000
1999/02/24 183 183 180 183 29,000
1999/02/23 182 182 180 182 60,000
1999/02/22 185 185 180 180 36,000
1999/02/19 181 182 181 181 44,000
1999/02/18 183 183 181 181 19,000
1999/02/17 184 186 184 185 37,000
1999/02/16 182 186 182 183 17,000
1999/02/15 182 184 181 184 49,000
1999/02/12 183 183 181 182 71,000
1999/02/10 181 182 181 181 38,000
1999/02/09 186 186 181 185 54,000
1999/02/08 186 188 185 186 13,000
1999/02/05 189 190 185 190 33,000
1999/02/04 187 189 186 189 43,000
1999/02/03 190 192 187 187 10,000
1999/02/02 192 194 190 191 20,000
1999/02/01 193 195 187 187 27,000
1999/01/29 189 191 185 185 70,000
1999/01/28 191 193 187 191 24,000
1999/01/27 190 193 185 192 141,000
1999/01/26 190 195 184 195 174,000
1999/01/25 190 190 185 190 35,000
1999/01/22 192 195 188 192 40,000
1999/01/21 190 196 185 196 54,000
1999/01/20 182 195 182 195 46,000
1999/01/19 185 186 182 182 19,000
1999/01/18 184 186 180 185 65,000
1999/01/14 183 184 183 184 22,000
1999/01/13 181 185 181 184 42,000
1999/01/12 180 183 180 181 45,000
1999/01/11 183 186 183 183 53,000
1999/01/08 187 191 183 186 37,000
1999/01/07 187 191 185 187 96,000
1999/01/06 187 189 182 187 92,000
1999/01/05 191 191 186 187 53,000
1999/01/04 191 192 191 192 31,000

このページの先頭へ