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 |
---|---|---|---|---|---|
2015/12/30 | 580 | 581 | 565 | 574 | 597,000 |
2015/12/29 | 575 | 580 | 568 | 578 | 753,000 |
2015/12/28 | 549 | 572 | 548 | 570 | 732,000 |
2015/12/25 | 548 | 550 | 534 | 539 | 378,000 |
2015/12/24 | 555 | 566 | 545 | 548 | 648,000 |
2015/12/22 | 562 | 576 | 549 | 553 | 720,000 |
2015/12/21 | 569 | 578 | 551 | 560 | 1,168,000 |
2015/12/18 | 563 | 584 | 553 | 564 | 3,006,000 |
2015/12/17 | 528 | 536 | 525 | 533 | 869,000 |
2015/12/16 | 523 | 529 | 517 | 519 | 478,000 |
2015/12/15 | 530 | 531 | 516 | 517 | 745,000 |
2015/12/14 | 533 | 535 | 525 | 534 | 578,000 |
2015/12/11 | 530 | 543 | 530 | 541 | 691,000 |
2015/12/10 | 538 | 541 | 535 | 536 | 527,000 |
2015/12/09 | 555 | 556 | 537 | 542 | 1,126,000 |
2015/12/08 | 571 | 572 | 560 | 562 | 368,000 |
2015/12/07 | 577 | 580 | 570 | 571 | 380,000 |
2015/12/04 | 576 | 577 | 567 | 571 | 505,000 |
2015/12/03 | 570 | 585 | 570 | 581 | 1,231,000 |
2015/12/02 | 554 | 570 | 553 | 567 | 747,000 |
2015/12/01 | 552 | 556 | 547 | 550 | 728,000 |
2015/11/30 | 559 | 560 | 552 | 554 | 541,000 |
2015/11/27 | 557 | 561 | 554 | 560 | 272,000 |
2015/11/26 | 558 | 561 | 554 | 557 | 299,000 |
2015/11/25 | 567 | 567 | 555 | 556 | 388,000 |
2015/11/24 | 573 | 573 | 547 | 561 | 749,000 |
2015/11/20 | 556 | 570 | 556 | 569 | 430,000 |
2015/11/19 | 561 | 563 | 551 | 560 | 536,000 |
2015/11/18 | 563 | 565 | 551 | 553 | 388,000 |
2015/11/17 | 560 | 563 | 558 | 561 | 400,000 |
2015/11/16 | 554 | 556 | 548 | 550 | 498,000 |
2015/11/13 | 565 | 568 | 561 | 564 | 424,000 |
2015/11/12 | 579 | 579 | 570 | 574 | 426,000 |
2015/11/11 | 589 | 589 | 579 | 584 | 491,000 |
2015/11/10 | 568 | 587 | 563 | 584 | 1,044,000 |
2015/11/09 | 604 | 608 | 569 | 573 | 1,117,000 |
2015/11/06 | 603 | 603 | 590 | 594 | 452,000 |
2015/11/05 | 600 | 602 | 590 | 599 | 476,000 |
2015/11/04 | 609 | 624 | 589 | 594 | 870,000 |
2015/11/02 | 597 | 597 | 586 | 591 | 378,000 |
2015/10/30 | 595 | 608 | 589 | 605 | 794,000 |
2015/10/29 | 590 | 597 | 586 | 590 | 691,000 |
2015/10/28 | 585 | 585 | 577 | 582 | 234,000 |
2015/10/27 | 586 | 592 | 580 | 581 | 256,000 |
2015/10/26 | 581 | 586 | 573 | 583 | 610,000 |
2015/10/23 | 582 | 582 | 570 | 573 | 494,000 |
2015/10/22 | 567 | 577 | 561 | 572 | 480,000 |
2015/10/21 | 561 | 570 | 557 | 567 | 562,000 |
2015/10/20 | 553 | 564 | 548 | 560 | 581,000 |
2015/10/19 | 570 | 571 | 552 | 555 | 782,000 |
2015/10/16 | 586 | 586 | 567 | 570 | 363,000 |
2015/10/15 | 569 | 581 | 569 | 576 | 478,000 |
2015/10/14 | 587 | 587 | 569 | 572 | 439,000 |
2015/10/13 | 607 | 608 | 589 | 592 | 426,000 |
2015/10/09 | 588 | 604 | 588 | 602 | 440,000 |
2015/10/08 | 589 | 599 | 581 | 584 | 435,000 |
2015/10/07 | 584 | 592 | 580 | 589 | 340,000 |
2015/10/06 | 586 | 599 | 583 | 584 | 440,000 |
2015/10/05 | 578 | 586 | 576 | 577 | 348,000 |
2015/10/02 | 570 | 581 | 563 | 576 | 338,000 |
2015/10/01 | 572 | 581 | 561 | 571 | 527,000 |
2015/09/30 | 552 | 575 | 552 | 564 | 941,000 |
2015/09/29 | 544 | 552 | 532 | 535 | 588,000 |
2015/09/28 | 569 | 573 | 550 | 555 | 713,000 |
2015/09/25 | 525 | 561 | 522 | 560 | 1,394,000 |
2015/09/24 | 527 | 534 | 518 | 526 | 623,000 |
2015/09/18 | 554 | 554 | 536 | 539 | 462,000 |
2015/09/17 | 549 | 559 | 545 | 558 | 310,000 |
2015/09/16 | 541 | 549 | 539 | 547 | 329,000 |
2015/09/15 | 535 | 551 | 529 | 531 | 526,000 |
2015/09/14 | 549 | 549 | 531 | 535 | 276,000 |
2015/09/11 | 527 | 546 | 527 | 541 | 523,000 |
2015/09/10 | 533 | 541 | 524 | 537 | 747,000 |
2015/09/09 | 532 | 543 | 527 | 543 | 677,000 |
2015/09/08 | 523 | 529 | 512 | 512 | 749,000 |
2015/09/07 | 536 | 542 | 515 | 519 | 1,053,000 |
2015/09/04 | 581 | 581 | 543 | 550 | 588,000 |
2015/09/03 | 570 | 585 | 569 | 571 | 447,000 |
2015/09/02 | 546 | 572 | 546 | 555 | 506,000 |
2015/09/01 | 581 | 585 | 563 | 563 | 414,000 |
2015/08/31 | 598 | 598 | 580 | 586 | 383,000 |
2015/08/28 | 572 | 594 | 571 | 589 | 427,000 |
2015/08/27 | 583 | 590 | 558 | 559 | 600,000 |
2015/08/26 | 538 | 565 | 538 | 558 | 667,000 |
2015/08/25 | 548 | 579 | 530 | 538 | 829,000 |
2015/08/24 | 595 | 607 | 567 | 567 | 800,000 |
2015/08/21 | 624 | 630 | 611 | 612 | 669,000 |
2015/08/20 | 633 | 654 | 633 | 644 | 652,000 |
2015/08/19 | 645 | 653 | 634 | 642 | 595,000 |
2015/08/18 | 647 | 655 | 644 | 647 | 472,000 |
2015/08/17 | 648 | 648 | 637 | 644 | 389,000 |
2015/08/14 | 645 | 651 | 640 | 642 | 435,000 |
2015/08/13 | 640 | 654 | 640 | 652 | 584,000 |
2015/08/12 | 646 | 655 | 630 | 637 | 843,000 |
2015/08/11 | 659 | 663 | 647 | 658 | 582,000 |
2015/08/10 | 645 | 655 | 640 | 654 | 644,000 |
2015/08/07 | 633 | 646 | 630 | 644 | 642,000 |
2015/08/06 | 640 | 649 | 629 | 644 | 943,000 |
2015/08/05 | 600 | 639 | 599 | 636 | 2,824,000 |
2015/08/04 | 586 | 586 | 571 | 574 | 927,000 |
2015/08/03 | 582 | 587 | 573 | 581 | 732,000 |
2015/07/31 | 568 | 582 | 561 | 578 | 737,000 |
2015/07/30 | 571 | 577 | 564 | 567 | 859,000 |
2015/07/29 | 584 | 584 | 567 | 569 | 534,000 |
2015/07/28 | 578 | 587 | 570 | 579 | 662,000 |
2015/07/27 | 600 | 604 | 578 | 582 | 940,000 |
2015/07/24 | 615 | 623 | 603 | 607 | 455,000 |
2015/07/23 | 620 | 627 | 614 | 618 | 525,000 |
2015/07/22 | 629 | 634 | 618 | 618 | 353,000 |
2015/07/21 | 631 | 638 | 628 | 635 | 436,000 |
2015/07/17 | 633 | 636 | 622 | 624 | 649,000 |
2015/07/16 | 630 | 637 | 622 | 632 | 658,000 |
2015/07/15 | 627 | 629 | 617 | 625 | 313,000 |
2015/07/14 | 643 | 643 | 623 | 626 | 468,000 |
2015/07/13 | 607 | 629 | 607 | 624 | 636,000 |
2015/07/10 | 606 | 609 | 589 | 597 | 883,000 |
2015/07/09 | 590 | 612 | 571 | 609 | 894,000 |
2015/07/08 | 633 | 634 | 606 | 608 | 582,000 |
2015/07/07 | 642 | 643 | 626 | 629 | 613,000 |
2015/07/06 | 630 | 643 | 627 | 630 | 442,000 |
2015/07/03 | 643 | 643 | 626 | 636 | 783,000 |
2015/07/02 | 652 | 654 | 643 | 646 | 582,000 |
2015/07/01 | 625 | 650 | 622 | 647 | 967,000 |
2015/06/30 | 630 | 630 | 617 | 625 | 904,000 |
2015/06/29 | 650 | 652 | 637 | 638 | 512,000 |
2015/06/26 | 669 | 670 | 657 | 668 | 623,000 |
2015/06/25 | 662 | 663 | 651 | 651 | 433,000 |
2015/06/24 | 663 | 669 | 660 | 663 | 346,000 |
2015/06/23 | 656 | 664 | 653 | 662 | 397,000 |
2015/06/22 | 645 | 662 | 644 | 656 | 530,000 |
2015/06/19 | 664 | 666 | 641 | 641 | 1,140,000 |
2015/06/18 | 663 | 669 | 660 | 664 | 524,000 |
2015/06/17 | 671 | 671 | 658 | 660 | 707,000 |
2015/06/16 | 683 | 684 | 668 | 672 | 554,000 |
2015/06/15 | 695 | 695 | 680 | 681 | 624,000 |
2015/06/12 | 690 | 702 | 684 | 700 | 917,000 |
2015/06/11 | 706 | 714 | 685 | 692 | 664,000 |
2015/06/10 | 694 | 705 | 681 | 702 | 1,113,000 |
2015/06/09 | 697 | 719 | 693 | 705 | 1,656,000 |
2015/06/08 | 674 | 704 | 673 | 702 | 2,143,000 |
2015/06/05 | 667 | 672 | 650 | 660 | 2,656,000 |
2015/06/04 | 626 | 631 | 624 | 627 | 354,000 |
2015/06/03 | 633 | 633 | 625 | 627 | 501,000 |
2015/06/02 | 644 | 644 | 631 | 635 | 491,000 |
2015/06/01 | 640 | 648 | 635 | 645 | 422,000 |
2015/05/29 | 637 | 643 | 634 | 642 | 298,000 |
2015/05/28 | 643 | 645 | 641 | 643 | 288,000 |
2015/05/27 | 636 | 643 | 634 | 643 | 316,000 |
2015/05/26 | 638 | 642 | 636 | 636 | 212,000 |
2015/05/25 | 643 | 644 | 638 | 642 | 177,000 |
2015/05/22 | 637 | 646 | 634 | 644 | 339,000 |
2015/05/21 | 648 | 648 | 633 | 636 | 491,000 |
2015/05/20 | 653 | 660 | 635 | 641 | 705,000 |
2015/05/19 | 641 | 653 | 638 | 649 | 739,000 |
2015/05/18 | 624 | 642 | 624 | 639 | 948,000 |
2015/05/15 | 616 | 623 | 614 | 622 | 543,000 |
2015/05/14 | 606 | 623 | 604 | 620 | 1,159,000 |
2015/05/13 | 592 | 613 | 586 | 611 | 1,176,000 |
2015/05/12 | 588 | 591 | 581 | 591 | 315,000 |
2015/05/11 | 592 | 593 | 583 | 583 | 427,000 |
2015/05/08 | 580 | 590 | 576 | 588 | 382,000 |
2015/05/07 | 584 | 586 | 577 | 579 | 472,000 |
2015/05/01 | 584 | 588 | 577 | 583 | 356,000 |
2015/04/30 | 592 | 593 | 584 | 586 | 398,000 |
2015/04/28 | 592 | 596 | 591 | 594 | 258,000 |
2015/04/27 | 597 | 597 | 592 | 595 | 237,000 |
2015/04/24 | 590 | 594 | 589 | 593 | 183,000 |
2015/04/23 | 591 | 596 | 591 | 593 | 377,000 |
2015/04/22 | 586 | 592 | 585 | 590 | 343,000 |
2015/04/21 | 581 | 585 | 578 | 584 | 292,000 |
2015/04/20 | 586 | 586 | 574 | 575 | 423,000 |
2015/04/17 | 596 | 597 | 583 | 586 | 664,000 |
2015/04/16 | 599 | 603 | 589 | 597 | 546,000 |
2015/04/15 | 600 | 600 | 592 | 599 | 260,000 |
2015/04/14 | 590 | 602 | 589 | 599 | 397,000 |
2015/04/13 | 594 | 598 | 585 | 588 | 347,000 |
2015/04/10 | 594 | 598 | 588 | 594 | 344,000 |
2015/04/09 | 599 | 601 | 586 | 591 | 737,000 |
2015/04/08 | 608 | 610 | 597 | 600 | 475,000 |
2015/04/07 | 596 | 609 | 596 | 606 | 407,000 |
2015/04/06 | 599 | 599 | 593 | 597 | 208,000 |
2015/04/03 | 597 | 601 | 595 | 601 | 199,000 |
2015/04/02 | 585 | 603 | 580 | 597 | 557,000 |
2015/04/01 | 591 | 593 | 579 | 581 | 495,000 |
2015/03/31 | 599 | 603 | 589 | 591 | 430,000 |
2015/03/30 | 573 | 588 | 569 | 583 | 556,000 |
2015/03/27 | 597 | 607 | 573 | 578 | 607,000 |
2015/03/26 | 600 | 609 | 595 | 597 | 481,000 |
2015/03/25 | 609 | 612 | 601 | 606 | 329,000 |
2015/03/24 | 597 | 614 | 593 | 605 | 696,000 |
2015/03/23 | 595 | 601 | 591 | 596 | 311,000 |
2015/03/20 | 591 | 597 | 588 | 595 | 319,000 |
2015/03/19 | 598 | 598 | 587 | 592 | 547,000 |
2015/03/18 | 600 | 607 | 596 | 598 | 394,000 |
2015/03/17 | 602 | 610 | 595 | 600 | 867,000 |
2015/03/16 | 601 | 606 | 595 | 598 | 379,000 |
2015/03/13 | 596 | 600 | 591 | 596 | 641,000 |
2015/03/12 | 593 | 603 | 589 | 593 | 619,000 |
2015/03/11 | 577 | 594 | 577 | 589 | 438,000 |
2015/03/10 | 588 | 592 | 582 | 583 | 304,000 |
2015/03/09 | 589 | 591 | 583 | 585 | 345,000 |
2015/03/06 | 591 | 598 | 587 | 590 | 358,000 |
2015/03/05 | 607 | 607 | 591 | 593 | 650,000 |
2015/03/04 | 606 | 613 | 598 | 608 | 688,000 |
2015/03/03 | 610 | 614 | 599 | 605 | 585,000 |
2015/03/02 | 606 | 613 | 598 | 606 | 541,000 |
2015/02/27 | 611 | 622 | 604 | 606 | 967,000 |
2015/02/26 | 616 | 623 | 611 | 614 | 908,000 |
2015/02/25 | 605 | 625 | 602 | 614 | 1,920,000 |
2015/02/24 | 593 | 599 | 590 | 596 | 1,284,000 |
2015/02/23 | 575 | 595 | 575 | 587 | 1,055,000 |
2015/02/20 | 560 | 571 | 553 | 570 | 652,000 |
2015/02/19 | 550 | 559 | 548 | 554 | 600,000 |
2015/02/18 | 544 | 563 | 544 | 550 | 754,000 |
2015/02/17 | 532 | 543 | 527 | 539 | 455,000 |
2015/02/16 | 543 | 545 | 533 | 535 | 454,000 |
2015/02/13 | 550 | 551 | 532 | 534 | 879,000 |
2015/02/12 | 559 | 561 | 550 | 551 | 662,000 |
2015/02/10 | 556 | 559 | 551 | 557 | 302,000 |
2015/02/09 | 548 | 562 | 548 | 557 | 650,000 |
2015/02/06 | 553 | 557 | 547 | 548 | 345,000 |
2015/02/05 | 551 | 558 | 541 | 553 | 839,000 |
2015/02/04 | 556 | 562 | 553 | 558 | 582,000 |
2015/02/03 | 557 | 560 | 545 | 546 | 620,000 |
2015/02/02 | 561 | 565 | 549 | 556 | 466,000 |
2015/01/30 | 573 | 578 | 569 | 572 | 438,000 |
2015/01/29 | 573 | 577 | 566 | 568 | 604,000 |
2015/01/28 | 573 | 580 | 573 | 576 | 387,000 |
2015/01/27 | 568 | 583 | 568 | 580 | 472,000 |
2015/01/26 | 553 | 564 | 550 | 563 | 274,000 |
2015/01/23 | 551 | 560 | 543 | 559 | 740,000 |
2015/01/22 | 554 | 556 | 540 | 548 | 763,000 |
2015/01/21 | 561 | 564 | 554 | 556 | 711,000 |
2015/01/20 | 557 | 567 | 555 | 567 | 417,000 |
2015/01/19 | 565 | 568 | 552 | 561 | 417,000 |
2015/01/16 | 559 | 564 | 551 | 561 | 752,000 |
2015/01/15 | 558 | 577 | 556 | 574 | 440,000 |
2015/01/14 | 577 | 579 | 560 | 563 | 402,000 |
2015/01/13 | 573 | 577 | 565 | 575 | 585,000 |
2015/01/09 | 598 | 616 | 577 | 585 | 1,327,000 |
2015/01/08 | 591 | 597 | 586 | 589 | 773,000 |
2015/01/07 | 581 | 592 | 577 | 578 | 604,000 |
2015/01/06 | 603 | 607 | 590 | 591 | 735,000 |
2015/01/05 | 610 | 617 | 604 | 613 | 535,000 |