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 |
---|---|---|---|---|---|
2018/12/28 | 2,209 | 2,265 | 2,182 | 2,211 | 173,600 |
2018/12/27 | 2,260 | 2,260 | 2,162 | 2,210 | 140,900 |
2018/12/26 | 2,062 | 2,149 | 2,062 | 2,120 | 139,200 |
2018/12/25 | 2,104 | 2,120 | 2,039 | 2,068 | 161,200 |
2018/12/21 | 2,304 | 2,319 | 2,197 | 2,236 | 183,800 |
2018/12/20 | 2,383 | 2,393 | 2,248 | 2,266 | 133,400 |
2018/12/19 | 2,378 | 2,427 | 2,329 | 2,414 | 149,200 |
2018/12/18 | 2,379 | 2,437 | 2,345 | 2,386 | 141,300 |
2018/12/17 | 2,418 | 2,447 | 2,388 | 2,419 | 107,600 |
2018/12/14 | 2,499 | 2,510 | 2,395 | 2,419 | 134,600 |
2018/12/13 | 2,501 | 2,543 | 2,493 | 2,525 | 109,900 |
2018/12/12 | 2,446 | 2,499 | 2,429 | 2,461 | 115,100 |
2018/12/11 | 2,521 | 2,521 | 2,407 | 2,414 | 93,000 |
2018/12/10 | 2,568 | 2,569 | 2,456 | 2,510 | 165,200 |
2018/12/07 | 2,676 | 2,691 | 2,586 | 2,618 | 130,600 |
2018/12/06 | 2,615 | 2,721 | 2,591 | 2,707 | 197,500 |
2018/12/05 | 2,659 | 2,694 | 2,642 | 2,650 | 159,700 |
2018/12/04 | 2,776 | 2,793 | 2,728 | 2,738 | 108,800 |
2018/12/03 | 2,801 | 2,833 | 2,776 | 2,783 | 92,000 |
2018/11/30 | 2,753 | 2,786 | 2,728 | 2,775 | 91,000 |
2018/11/29 | 2,755 | 2,811 | 2,755 | 2,761 | 97,100 |
2018/11/28 | 2,676 | 2,739 | 2,668 | 2,733 | 94,600 |
2018/11/27 | 2,645 | 2,696 | 2,618 | 2,688 | 77,800 |
2018/11/26 | 2,599 | 2,643 | 2,580 | 2,623 | 63,400 |
2018/11/22 | 2,570 | 2,629 | 2,552 | 2,591 | 89,100 |
2018/11/21 | 2,513 | 2,599 | 2,500 | 2,569 | 79,200 |
2018/11/20 | 2,562 | 2,641 | 2,532 | 2,558 | 149,200 |
2018/11/19 | 2,510 | 2,637 | 2,510 | 2,577 | 107,500 |
2018/11/16 | 2,600 | 2,603 | 2,500 | 2,507 | 105,000 |
2018/11/15 | 2,655 | 2,670 | 2,596 | 2,610 | 134,100 |
2018/11/14 | 2,650 | 2,730 | 2,650 | 2,674 | 87,200 |
2018/11/13 | 2,594 | 2,656 | 2,550 | 2,648 | 85,700 |
2018/11/12 | 2,648 | 2,683 | 2,617 | 2,644 | 75,900 |
2018/11/09 | 2,790 | 2,820 | 2,687 | 2,698 | 125,900 |
2018/11/08 | 2,856 | 2,883 | 2,774 | 2,801 | 94,400 |
2018/11/07 | 2,791 | 2,860 | 2,733 | 2,749 | 148,800 |
2018/11/06 | 2,776 | 2,826 | 2,765 | 2,774 | 103,000 |
2018/11/05 | 2,714 | 2,790 | 2,699 | 2,761 | 183,500 |
2018/11/02 | 2,615 | 2,731 | 2,615 | 2,724 | 125,300 |
2018/11/01 | 2,628 | 2,678 | 2,594 | 2,638 | 111,200 |
2018/10/31 | 2,589 | 2,645 | 2,555 | 2,642 | 142,800 |
2018/10/30 | 2,375 | 2,534 | 2,369 | 2,521 | 140,500 |
2018/10/29 | 2,364 | 2,446 | 2,342 | 2,397 | 163,700 |
2018/10/26 | 2,488 | 2,498 | 2,359 | 2,368 | 161,700 |
2018/10/25 | 2,476 | 2,520 | 2,443 | 2,469 | 240,500 |
2018/10/24 | 2,554 | 2,586 | 2,495 | 2,500 | 231,400 |
2018/10/23 | 2,539 | 2,579 | 2,430 | 2,504 | 394,100 |
2018/10/22 | 2,559 | 2,595 | 2,524 | 2,580 | 61,900 |
2018/10/19 | 2,570 | 2,577 | 2,532 | 2,566 | 72,800 |
2018/10/18 | 2,598 | 2,620 | 2,576 | 2,590 | 93,400 |
2018/10/17 | 2,540 | 2,623 | 2,540 | 2,594 | 78,500 |
2018/10/16 | 2,503 | 2,539 | 2,476 | 2,533 | 103,500 |
2018/10/15 | 2,564 | 2,564 | 2,507 | 2,507 | 87,200 |
2018/10/12 | 2,491 | 2,574 | 2,470 | 2,564 | 178,500 |
2018/10/11 | 2,388 | 2,467 | 2,372 | 2,448 | 244,700 |
2018/10/10 | 2,639 | 2,649 | 2,561 | 2,588 | 145,600 |
2018/10/09 | 2,750 | 2,772 | 2,597 | 2,621 | 204,300 |
2018/10/05 | 2,846 | 2,846 | 2,752 | 2,760 | 217,100 |
2018/10/04 | 2,836 | 2,915 | 2,836 | 2,907 | 163,600 |
2018/10/03 | 2,850 | 2,855 | 2,823 | 2,830 | 144,100 |
2018/10/02 | 2,881 | 2,932 | 2,863 | 2,869 | 112,100 |
2018/10/01 | 2,886 | 2,905 | 2,877 | 2,878 | 98,200 |
2018/09/28 | 2,925 | 2,930 | 2,898 | 2,908 | 74,900 |
2018/09/27 | 2,980 | 3,005 | 2,868 | 2,884 | 237,800 |
2018/09/26 | 3,010 | 3,040 | 2,960 | 3,040 | 143,200 |
2018/09/26 | 1 -> 0.20 分割 | ||||
2018/09/25 | 616 | 616 | 604 | 611 | 653,000 |
2018/09/21 | 600 | 619 | 600 | 617 | 1,085,000 |
2018/09/20 | 605 | 606 | 592 | 599 | 646,000 |
2018/09/19 | 589 | 608 | 585 | 605 | 701,000 |
2018/09/18 | 575 | 582 | 566 | 580 | 734,000 |
2018/09/14 | 560 | 580 | 559 | 579 | 771,000 |
2018/09/13 | 553 | 563 | 550 | 555 | 484,000 |
2018/09/12 | 569 | 571 | 548 | 554 | 702,000 |
2018/09/11 | 574 | 580 | 567 | 569 | 595,000 |
2018/09/10 | 572 | 585 | 572 | 578 | 399,000 |
2018/09/07 | 582 | 584 | 572 | 576 | 739,000 |
2018/09/06 | 584 | 592 | 577 | 592 | 707,000 |
2018/09/05 | 593 | 600 | 585 | 589 | 345,000 |
2018/09/04 | 587 | 598 | 584 | 596 | 508,000 |
2018/09/03 | 604 | 605 | 588 | 590 | 450,000 |
2018/08/31 | 614 | 614 | 605 | 607 | 432,000 |
2018/08/30 | 620 | 622 | 610 | 621 | 503,000 |
2018/08/29 | 609 | 622 | 604 | 617 | 581,000 |
2018/08/28 | 622 | 622 | 604 | 606 | 817,000 |
2018/08/27 | 618 | 619 | 610 | 616 | 658,000 |
2018/08/24 | 610 | 619 | 610 | 617 | 397,000 |
2018/08/23 | 600 | 612 | 599 | 609 | 408,000 |
2018/08/22 | 584 | 597 | 584 | 594 | 687,000 |
2018/08/21 | 596 | 597 | 582 | 584 | 597,000 |
2018/08/20 | 601 | 608 | 601 | 603 | 210,000 |
2018/08/17 | 597 | 600 | 593 | 600 | 271,000 |
2018/08/16 | 590 | 597 | 579 | 595 | 512,000 |
2018/08/15 | 617 | 617 | 595 | 599 | 524,000 |
2018/08/14 | 600 | 611 | 596 | 610 | 320,000 |
2018/08/13 | 608 | 611 | 594 | 596 | 554,000 |
2018/08/10 | 631 | 631 | 615 | 618 | 659,000 |
2018/08/09 | 621 | 632 | 616 | 631 | 563,000 |
2018/08/08 | 607 | 624 | 604 | 621 | 842,000 |
2018/08/07 | 605 | 605 | 593 | 602 | 564,000 |
2018/08/06 | 593 | 605 | 592 | 600 | 1,166,000 |
2018/08/03 | 635 | 636 | 588 | 591 | 4,116,000 |
2018/08/02 | 719 | 721 | 704 | 709 | 507,000 |
2018/08/01 | 717 | 724 | 708 | 715 | 470,000 |
2018/07/31 | 706 | 718 | 697 | 711 | 1,675,000 |
2018/07/30 | 699 | 703 | 693 | 701 | 487,000 |
2018/07/27 | 689 | 707 | 685 | 698 | 666,000 |
2018/07/26 | 684 | 686 | 680 | 684 | 278,000 |
2018/07/25 | 683 | 690 | 678 | 680 | 338,000 |
2018/07/24 | 667 | 679 | 666 | 679 | 369,000 |
2018/07/23 | 658 | 664 | 656 | 662 | 250,000 |
2018/07/20 | 671 | 675 | 658 | 662 | 413,000 |
2018/07/19 | 665 | 679 | 665 | 675 | 505,000 |
2018/07/18 | 666 | 674 | 664 | 665 | 346,000 |
2018/07/17 | 666 | 672 | 656 | 666 | 426,000 |
2018/07/13 | 660 | 670 | 659 | 667 | 368,000 |
2018/07/12 | 662 | 667 | 656 | 660 | 358,000 |
2018/07/11 | 671 | 672 | 654 | 663 | 479,000 |
2018/07/10 | 670 | 686 | 670 | 673 | 888,000 |
2018/07/09 | 658 | 664 | 646 | 663 | 932,000 |
2018/07/06 | 645 | 659 | 640 | 658 | 491,000 |
2018/07/05 | 645 | 650 | 640 | 645 | 469,000 |
2018/07/04 | 651 | 652 | 640 | 645 | 421,000 |
2018/07/03 | 669 | 671 | 650 | 655 | 658,000 |
2018/07/02 | 678 | 686 | 662 | 665 | 1,117,000 |
2018/06/29 | 667 | 671 | 659 | 667 | 395,000 |
2018/06/28 | 665 | 667 | 655 | 663 | 595,000 |
2018/06/27 | 674 | 674 | 659 | 668 | 590,000 |
2018/06/26 | 650 | 679 | 647 | 673 | 1,155,000 |
2018/06/25 | 671 | 676 | 654 | 655 | 483,000 |
2018/06/22 | 661 | 672 | 655 | 669 | 542,000 |
2018/06/21 | 667 | 681 | 664 | 666 | 427,000 |
2018/06/20 | 664 | 668 | 646 | 667 | 981,000 |
2018/06/19 | 689 | 694 | 668 | 670 | 1,057,000 |
2018/06/18 | 728 | 732 | 683 | 688 | 1,303,000 |
2018/06/15 | 773 | 773 | 720 | 728 | 1,710,000 |
2018/06/14 | 753 | 760 | 753 | 759 | 399,000 |
2018/06/13 | 761 | 761 | 752 | 758 | 301,000 |
2018/06/12 | 766 | 769 | 760 | 764 | 371,000 |
2018/06/11 | 766 | 768 | 757 | 762 | 333,000 |
2018/06/08 | 772 | 780 | 766 | 768 | 522,000 |
2018/06/07 | 771 | 784 | 769 | 778 | 725,000 |
2018/06/06 | 776 | 785 | 772 | 781 | 354,000 |
2018/06/05 | 796 | 798 | 777 | 779 | 445,000 |
2018/06/04 | 784 | 799 | 784 | 794 | 449,000 |
2018/06/01 | 762 | 784 | 762 | 781 | 472,000 |
2018/05/31 | 777 | 785 | 761 | 773 | 683,000 |
2018/05/30 | 776 | 780 | 768 | 777 | 455,000 |
2018/05/29 | 797 | 803 | 783 | 791 | 479,000 |
2018/05/28 | 785 | 796 | 785 | 794 | 291,000 |
2018/05/25 | 785 | 791 | 775 | 788 | 453,000 |
2018/05/24 | 793 | 793 | 771 | 775 | 473,000 |
2018/05/23 | 801 | 805 | 790 | 794 | 392,000 |
2018/05/22 | 813 | 820 | 801 | 804 | 500,000 |
2018/05/21 | 797 | 826 | 795 | 814 | 1,540,000 |
2018/05/18 | 795 | 798 | 790 | 797 | 307,000 |
2018/05/17 | 786 | 792 | 785 | 790 | 203,000 |
2018/05/16 | 797 | 800 | 782 | 785 | 606,000 |
2018/05/15 | 803 | 806 | 794 | 795 | 404,000 |
2018/05/14 | 803 | 805 | 792 | 794 | 620,000 |
2018/05/11 | 824 | 851 | 783 | 798 | 1,466,000 |
2018/05/10 | 861 | 874 | 842 | 850 | 753,000 |
2018/05/09 | 845 | 862 | 839 | 842 | 991,000 |
2018/05/08 | 836 | 846 | 836 | 844 | 308,000 |
2018/05/07 | 843 | 845 | 826 | 835 | 351,000 |
2018/05/02 | 835 | 849 | 835 | 848 | 494,000 |
2018/05/01 | 850 | 850 | 826 | 827 | 415,000 |
2018/04/27 | 853 | 856 | 835 | 852 | 469,000 |
2018/04/26 | 837 | 861 | 835 | 853 | 895,000 |
2018/04/25 | 835 | 835 | 819 | 825 | 285,000 |
2018/04/24 | 835 | 838 | 826 | 838 | 406,000 |
2018/04/23 | 833 | 839 | 828 | 833 | 186,000 |
2018/04/20 | 845 | 845 | 832 | 835 | 278,000 |
2018/04/19 | 836 | 854 | 836 | 848 | 553,000 |
2018/04/18 | 815 | 832 | 812 | 832 | 413,000 |
2018/04/17 | 827 | 827 | 807 | 812 | 240,000 |
2018/04/16 | 829 | 832 | 808 | 819 | 369,000 |
2018/04/13 | 815 | 833 | 812 | 826 | 429,000 |
2018/04/12 | 825 | 825 | 805 | 807 | 278,000 |
2018/04/11 | 824 | 834 | 818 | 820 | 559,000 |
2018/04/10 | 793 | 813 | 789 | 809 | 636,000 |
2018/04/09 | 806 | 806 | 790 | 802 | 654,000 |
2018/04/06 | 818 | 829 | 813 | 820 | 723,000 |
2018/04/05 | 806 | 810 | 799 | 809 | 433,000 |
2018/04/04 | 804 | 812 | 799 | 802 | 456,000 |
2018/04/03 | 800 | 806 | 795 | 803 | 412,000 |
2018/04/02 | 830 | 833 | 815 | 817 | 401,000 |
2018/03/30 | 812 | 819 | 809 | 817 | 587,000 |
2018/03/29 | 800 | 804 | 784 | 798 | 492,000 |
2018/03/28 | 786 | 793 | 781 | 792 | 531,000 |
2018/03/27 | 790 | 806 | 788 | 805 | 621,000 |
2018/03/26 | 753 | 779 | 749 | 778 | 662,000 |
2018/03/23 | 796 | 798 | 764 | 767 | 1,104,000 |
2018/03/22 | 833 | 839 | 810 | 823 | 654,000 |
2018/03/20 | 830 | 839 | 826 | 834 | 558,000 |
2018/03/19 | 843 | 854 | 827 | 837 | 655,000 |
2018/03/16 | 845 | 855 | 841 | 854 | 936,000 |
2018/03/15 | 847 | 853 | 831 | 851 | 669,000 |
2018/03/14 | 844 | 853 | 840 | 847 | 557,000 |
2018/03/13 | 839 | 854 | 836 | 854 | 730,000 |
2018/03/12 | 839 | 849 | 834 | 847 | 681,000 |
2018/03/09 | 827 | 839 | 817 | 826 | 720,000 |
2018/03/08 | 817 | 820 | 805 | 813 | 414,000 |
2018/03/07 | 811 | 819 | 800 | 803 | 598,000 |
2018/03/06 | 820 | 834 | 800 | 804 | 722,000 |
2018/03/05 | 817 | 822 | 799 | 805 | 973,000 |
2018/03/02 | 817 | 829 | 812 | 817 | 887,000 |
2018/03/01 | 850 | 851 | 828 | 835 | 1,053,000 |
2018/02/28 | 853 | 866 | 850 | 853 | 998,000 |
2018/02/27 | 853 | 858 | 845 | 854 | 1,311,000 |
2018/02/26 | 849 | 851 | 837 | 845 | 728,000 |
2018/02/23 | 838 | 843 | 831 | 840 | 571,000 |
2018/02/22 | 839 | 841 | 821 | 838 | 993,000 |
2018/02/21 | 825 | 841 | 811 | 836 | 957,000 |
2018/02/20 | 830 | 830 | 816 | 827 | 715,000 |
2018/02/19 | 820 | 839 | 814 | 838 | 961,000 |
2018/02/16 | 806 | 821 | 798 | 813 | 820,000 |
2018/02/15 | 795 | 820 | 790 | 806 | 1,061,000 |
2018/02/14 | 787 | 798 | 770 | 787 | 1,209,000 |
2018/02/13 | 822 | 827 | 798 | 801 | 1,239,000 |
2018/02/09 | 783 | 807 | 776 | 807 | 1,491,000 |
2018/02/08 | 821 | 832 | 796 | 823 | 2,475,000 |
2018/02/07 | 893 | 899 | 832 | 836 | 2,897,000 |
2018/02/06 | 902 | 904 | 819 | 833 | 4,444,000 |
2018/02/05 | 1,028 | 1,039 | 1,006 | 1,022 | 924,000 |
2018/02/02 | 1,068 | 1,068 | 1,049 | 1,058 | 421,000 |
2018/02/01 | 1,053 | 1,060 | 1,042 | 1,059 | 456,000 |
2018/01/31 | 1,051 | 1,057 | 1,042 | 1,042 | 494,000 |
2018/01/30 | 1,085 | 1,085 | 1,051 | 1,056 | 637,000 |
2018/01/29 | 1,089 | 1,092 | 1,074 | 1,087 | 479,000 |
2018/01/26 | 1,070 | 1,087 | 1,068 | 1,081 | 700,000 |
2018/01/25 | 1,086 | 1,086 | 1,069 | 1,072 | 609,000 |
2018/01/24 | 1,098 | 1,098 | 1,086 | 1,088 | 430,000 |
2018/01/23 | 1,095 | 1,101 | 1,087 | 1,099 | 572,000 |
2018/01/22 | 1,111 | 1,112 | 1,091 | 1,095 | 452,000 |
2018/01/19 | 1,091 | 1,099 | 1,081 | 1,099 | 645,000 |
2018/01/18 | 1,120 | 1,130 | 1,093 | 1,096 | 862,000 |
2018/01/17 | 1,086 | 1,125 | 1,083 | 1,110 | 1,043,000 |
2018/01/16 | 1,079 | 1,090 | 1,070 | 1,090 | 481,000 |
2018/01/15 | 1,100 | 1,104 | 1,084 | 1,088 | 289,000 |
2018/01/12 | 1,090 | 1,103 | 1,082 | 1,093 | 492,000 |
2018/01/11 | 1,072 | 1,089 | 1,071 | 1,089 | 484,000 |
2018/01/10 | 1,090 | 1,090 | 1,079 | 1,086 | 371,000 |
2018/01/09 | 1,100 | 1,103 | 1,081 | 1,090 | 616,000 |
2018/01/05 | 1,081 | 1,094 | 1,079 | 1,091 | 749,000 |
2018/01/04 | 1,080 | 1,104 | 1,070 | 1,089 | 1,400,000 |