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

大日光・エンジニアリング(6635)の株価時系列情報

大日光・エンジニアリング(6635)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
2020/12/30 905 935 850 851 1,498,900
2020/12/29 811 989 761 929 2,534,600
2020/12/28 914 934 800 844 1,369,700
2020/12/25 980 1,035 847 900 3,013,100
2020/12/24 845 890 791 890 2,987,700
2020/12/23 715 740 661 740 2,695,500
2020/12/22 590 640 588 640 69,800
2020/12/21 548 570 537 540 34,200
2020/12/18 534 557 526 554 60,500
2020/12/17 553 560 523 533 92,200
2020/12/16 571 575 548 553 73,500
2020/12/15 610 611 567 574 125,300
2020/12/14 629 680 610 610 152,700
2020/12/11 621 671 607 649 250,100
2020/12/10 620 715 619 650 865,200
2020/12/09 581 632 571 629 221,400
2020/12/08 533 592 533 571 112,700
2020/12/07 590 670 536 542 222,300
2020/12/04 550 600 550 600 179,700
2020/12/03 545 559 537 548 70,000
2020/12/02 525 614 521 561 262,700
2020/12/01 531 533 515 518 7,600
2020/11/30 538 538 521 521 14,500
2020/11/27 506 540 506 533 52,400
2020/11/26 515 518 509 510 15,800
2020/11/25 525 525 518 522 7,100
2020/11/24 515 527 515 525 20,200
2020/11/20 503 528 497 512 31,900
2020/11/19 506 518 502 503 9,000
2020/11/18 516 522 507 510 9,100
2020/11/17 526 526 515 518 7,500
2020/11/16 522 529 520 526 14,900
2020/11/13 526 529 515 527 27,800
2020/11/12 517 521 507 521 8,900
2020/11/11 518 519 495 514 7,800
2020/11/10 517 520 508 515 6,900
2020/11/09 514 519 509 515 10,900
2020/11/06 516 520 511 514 8,100
2020/11/05 508 516 508 513 10,000
2020/11/04 505 514 505 511 3,600
2020/11/02 498 508 491 505 12,000
2020/10/30 507 507 489 489 11,000
2020/10/29 493 506 490 506 9,000
2020/10/28 508 509 499 499 9,500
2020/10/27 497 509 495 508 9,000
2020/10/26 520 523 505 505 12,300
2020/10/23 513 516 507 514 13,800
2020/10/22 525 526 515 515 12,400
2020/10/21 513 525 513 525 9,900
2020/10/20 520 524 511 518 9,800
2020/10/19 520 523 513 513 14,600
2020/10/16 520 526 512 515 13,900
2020/10/15 525 525 515 519 16,900
2020/10/14 520 536 514 526 13,400
2020/10/13 521 523 511 518 17,900
2020/10/12 514 521 512 518 13,000
2020/10/09 510 511 499 509 12,200
2020/10/08 514 516 502 508 11,500
2020/10/07 511 515 508 512 7,400
2020/10/06 519 519 510 511 6,600
2020/10/05 499 509 499 509 14,200
2020/10/02 511 512 492 492 25,900
2020/09/30 523 524 498 501 28,500
2020/09/29 504 521 504 515 20,500
2020/09/28 509 521 495 501 33,000
2020/09/25 499 511 499 499 19,600
2020/09/24 507 508 497 498 22,300
2020/09/23 516 516 504 512 20,000
2020/09/18 525 528 517 523 15,300
2020/09/17 511 517 511 515 14,400
2020/09/16 510 526 510 515 27,200
2020/09/15 507 511 499 508 18,300
2020/09/14 516 516 498 507 33,600
2020/09/11 516 518 508 510 11,700
2020/09/10 530 531 516 516 15,700
2020/09/09 514 528 500 528 25,900
2020/09/08 506 520 498 518 17,200
2020/09/07 521 539 502 504 67,000
2020/09/04 520 537 520 528 15,900
2020/09/03 550 568 526 530 47,200
2020/09/02 550 552 542 547 14,000
2020/09/01 534 547 530 547 16,300
2020/08/31 531 541 527 534 22,900
2020/08/28 547 550 513 521 30,400
2020/08/27 558 560 538 538 30,000
2020/08/26 557 558 534 549 32,200
2020/08/25 546 553 534 551 40,300
2020/08/24 547 548 537 540 18,100
2020/08/21 551 574 540 547 45,500
2020/08/20 548 555 542 542 22,900
2020/08/19 563 563 532 552 49,000
2020/08/18 565 566 548 555 53,900
2020/08/17 553 642 546 569 348,200
2020/08/14 554 565 553 555 28,400
2020/08/13 562 581 558 563 29,400
2020/08/12 579 590 561 562 27,200
2020/08/11 590 598 589 589 16,700
2020/08/07 596 603 586 590 25,900
2020/08/06 586 650 560 606 363,900
2020/08/05 513 616 512 616 178,800
2020/08/04 498 521 498 516 33,000
2020/08/03 472 523 468 504 84,000
2020/07/31 515 519 464 472 75,600
2020/07/30 514 524 511 517 32,100
2020/07/29 533 541 513 513 66,600
2020/07/28 574 579 541 541 98,400
2020/07/27 634 634 576 580 274,100
2020/07/22 639 719 606 642 1,702,300
2020/07/21 688 723 613 619 935,300
2020/07/20 703 703 703 703 18,000
2020/07/17 510 603 510 603 114,900
2020/07/16 511 512 501 503 5,000
2020/07/15 509 517 504 513 8,500
2020/07/14 521 521 498 508 19,100
2020/07/13 540 545 516 524 31,900
2020/07/10 513 520 498 520 29,900
2020/07/09 518 530 502 508 33,700
2020/07/08 505 536 493 521 71,000
2020/07/07 502 510 480 497 23,100
2020/07/06 484 501 470 500 22,100
2020/07/03 504 504 479 492 20,800
2020/07/02 501 521 465 472 65,500
2020/07/01 531 535 487 521 26,000
2020/06/30 575 585 509 521 33,200
2020/06/29 546 575 533 549 32,000
2020/06/29 1 -> 2.00 分割
2020/06/26 1,169 1,193 1,142 1,142 20,700
2020/06/25 1,198 1,204 1,176 1,197 9,700
2020/06/24 1,228 1,228 1,192 1,199 9,600
2020/06/23 1,216 1,230 1,201 1,214 15,500
2020/06/22 1,250 1,251 1,195 1,225 31,900
2020/06/19 1,284 1,289 1,260 1,260 28,700
2020/06/18 1,256 1,286 1,230 1,283 21,700
2020/06/17 1,228 1,288 1,165 1,256 35,100
2020/06/16 1,238 1,238 1,167 1,205 31,400
2020/06/15 1,217 1,230 1,113 1,136 34,900
2020/06/12 1,150 1,268 1,143 1,205 44,200
2020/06/11 1,321 1,325 1,280 1,293 52,700
2020/06/10 1,351 1,389 1,319 1,354 67,000
2020/06/09 1,476 1,536 1,382 1,417 310,600
2020/06/08 1,290 1,331 1,261 1,286 57,100
2020/06/05 1,328 1,328 1,255 1,295 60,900
2020/06/04 1,334 1,355 1,280 1,330 73,600
2020/06/03 1,435 1,500 1,295 1,364 273,000
2020/06/02 1,234 1,525 1,182 1,400 570,200
2020/06/01 1,278 1,321 1,225 1,225 194,900
2020/05/29 1,563 1,609 1,326 1,328 614,800
2020/05/28 1,420 1,600 1,378 1,600 940,300
2020/05/27 1,400 1,670 1,272 1,300 1,054,600
2020/05/26 1,075 1,075 1,075 1,075 3,300
2020/05/25 925 925 925 925 7,200
2020/05/22 775 775 775 775 1,700
2020/05/21 605 675 596 675 44,200
2020/05/20 574 587 571 575 11,600
2020/05/19 589 589 571 574 13,700
2020/05/18 595 595 568 576 19,900
2020/05/15 641 645 580 602 37,200
2020/05/14 656 682 650 665 14,400
2020/05/13 650 656 645 646 4,200
2020/05/12 639 656 638 654 13,900
2020/05/11 650 669 650 659 26,400
2020/05/08 631 723 621 662 55,000
2020/05/07 629 640 614 635 13,500
2020/05/01 655 674 655 659 5,300
2020/04/30 690 690 676 679 4,000
2020/04/28 675 695 675 680 4,100
2020/04/27 690 703 680 685 7,000
2020/04/24 681 690 638 690 4,600
2020/04/23 660 674 660 664 2,100
2020/04/22 680 680 650 651 5,400
2020/04/21 700 718 678 679 13,200
2020/04/20 695 723 688 719 9,800
2020/04/17 729 729 691 695 9,000
2020/04/16 705 720 677 707 22,400
2020/04/15 756 825 722 726 41,200
2020/04/14 695 759 680 731 82,000
2020/04/13 784 785 767 785 28,400
2020/04/10 685 685 685 685 12,000
2020/04/09 546 585 545 585 6,800
2020/04/08 541 567 528 557 5,000
2020/04/07 556 556 525 526 5,100
2020/04/06 487 510 469 506 4,100
2020/04/03 520 528 490 491 10,700
2020/04/02 521 536 516 520 8,700
2020/04/01 560 575 536 541 5,500
2020/03/31 589 630 580 580 8,900
2020/03/30 555 585 549 566 6,800
2020/03/27 561 565 535 546 8,400
2020/03/26 547 565 530 563 13,400
2020/03/25 541 600 540 587 20,400
2020/03/24 491 554 491 531 12,400
2020/03/23 500 505 476 488 11,400
2020/03/19 526 538 493 498 22,200
2020/03/18 580 580 536 536 17,500
2020/03/17 505 576 498 560 37,000
2020/03/16 585 595 545 545 21,400
2020/03/13 646 646 541 550 41,500
2020/03/12 694 708 626 626 43,700
2020/03/11 748 748 673 674 16,500
2020/03/10 646 721 602 703 49,100
2020/03/09 755 790 690 700 36,900
2020/03/06 840 870 833 833 20,000
2020/03/05 895 915 870 870 24,600
2020/03/04 864 939 864 908 24,500
2020/03/03 926 984 904 909 33,000
2020/03/02 867 940 867 924 31,500
2020/02/28 949 949 832 858 57,600
2020/02/27 997 998 913 934 48,600
2020/02/26 1,011 1,028 975 996 38,100
2020/02/25 978 1,020 960 1,011 70,000
2020/02/21 1,126 1,135 1,043 1,056 61,100
2020/02/20 1,230 1,230 1,115 1,156 53,000
2020/02/19 1,189 1,233 1,151 1,200 74,000
2020/02/18 1,257 1,319 1,199 1,199 76,700
2020/02/17 1,210 1,287 1,181 1,275 90,700
2020/02/14 1,248 1,294 1,171 1,240 96,100
2020/02/13 1,280 1,332 1,245 1,254 90,500
2020/02/12 1,315 1,323 1,203 1,245 104,200
2020/02/10 1,336 1,349 1,289 1,323 68,400
2020/02/07 1,420 1,430 1,322 1,371 129,000
2020/02/06 1,315 1,658 1,315 1,447 518,100
2020/02/05 1,449 1,489 1,300 1,375 271,400
2020/02/04 1,193 1,479 1,192 1,479 653,400
2020/02/03 1,207 1,250 1,105 1,179 114,500
2020/01/31 1,225 1,315 1,201 1,297 164,100
2020/01/30 1,401 1,457 1,200 1,222 202,700
2020/01/29 1,500 1,589 1,366 1,491 164,700
2020/01/28 1,625 1,749 1,501 1,599 230,000
2020/01/27 1,622 1,902 1,615 1,785 635,700
2020/01/24 1,320 1,502 1,296 1,502 91,700
2020/01/23 1,223 1,334 1,162 1,202 202,200
2020/01/22 1,270 1,420 1,210 1,283 413,500
2020/01/21 1,224 1,390 1,172 1,390 572,700
2020/01/20 1,000 1,090 956 1,090 199,600
2020/01/17 940 940 851 940 512,600
2020/01/16 795 844 751 790 151,100
2020/01/15 660 750 651 750 53,100
2020/01/14 659 659 643 650 2,000
2020/01/10 658 661 656 659 2,400
2020/01/09 654 654 650 654 2,500
2020/01/08 649 658 649 653 400
2020/01/07 648 660 648 657 600
2020/01/06 645 659 645 654 1,600

このページの先頭へ