ダイヤモンドエレクトリックホールディングス(6699)の株価時系列情報
ダイヤモンドエレクトリックホールディングス(6699)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 | 996 | 1,037 | 950 | 974 | 34,000 |
2018/12/27 | 1,042 | 1,042 | 995 | 1,009 | 26,000 |
2018/12/26 | 1,029 | 1,070 | 956 | 982 | 46,800 |
2018/12/25 | 955 | 1,028 | 930 | 983 | 40,600 |
2018/12/21 | 1,060 | 1,100 | 1,000 | 1,030 | 74,800 |
2018/12/20 | 1,068 | 1,076 | 945 | 1,000 | 81,600 |
2018/12/19 | 1,200 | 1,250 | 1,121 | 1,128 | 61,800 |
2018/12/18 | 1,311 | 1,378 | 1,211 | 1,252 | 55,600 |
2018/12/17 | 1,356 | 1,416 | 1,290 | 1,306 | 53,600 |
2018/12/14 | 1,450 | 1,525 | 1,361 | 1,386 | 51,400 |
2018/12/13 | 1,427 | 1,620 | 1,417 | 1,455 | 72,000 |
2018/12/12 | 1,460 | 1,523 | 1,410 | 1,442 | 83,500 |
2018/12/11 | 1,853 | 1,861 | 1,530 | 1,530 | 177,700 |
2018/12/10 | 2,080 | 2,080 | 1,773 | 1,930 | 375,600 |
2018/12/07 | 1,610 | 1,790 | 1,610 | 1,680 | 68,200 |
2018/12/06 | 1,626 | 1,626 | 1,532 | 1,575 | 36,400 |
2018/12/05 | 1,710 | 1,715 | 1,638 | 1,659 | 41,800 |
2018/12/04 | 1,823 | 1,845 | 1,705 | 1,750 | 91,200 |
2018/12/03 | 1,728 | 1,965 | 1,688 | 1,816 | 269,000 |
2018/11/30 | 1,657 | 1,695 | 1,512 | 1,614 | 203,100 |
2018/11/29 | 1,909 | 1,909 | 1,455 | 1,496 | 532,600 |
2018/11/28 | 1,519 | 1,669 | 1,500 | 1,669 | 99,600 |
2018/11/27 | 1,099 | 1,369 | 1,056 | 1,369 | 106,000 |
2018/11/26 | 1,110 | 1,110 | 1,031 | 1,069 | 26,700 |
2018/11/22 | 1,100 | 1,139 | 1,020 | 1,050 | 159,200 |
2018/11/21 | 1,102 | 1,117 | 1,051 | 1,117 | 53,100 |
2018/11/20 | 829 | 967 | 829 | 967 | 46,400 |
2018/11/19 | 816 | 822 | 816 | 817 | 1,500 |
2018/11/16 | 845 | 845 | 816 | 816 | 5,800 |
2018/11/15 | 833 | 840 | 826 | 826 | 3,300 |
2018/11/14 | 827 | 848 | 820 | 825 | 19,600 |
2018/11/13 | 851 | 851 | 825 | 832 | 19,100 |
2018/11/12 | 912 | 912 | 857 | 864 | 17,700 |
2018/11/09 | 900 | 930 | 893 | 912 | 17,800 |
2018/11/08 | 898 | 910 | 888 | 900 | 17,600 |
2018/11/07 | 940 | 940 | 870 | 883 | 78,200 |
2018/11/06 | 1,007 | 1,020 | 985 | 985 | 16,500 |
2018/11/05 | 971 | 992 | 959 | 992 | 6,600 |
2018/11/02 | 969 | 979 | 948 | 970 | 8,900 |
2018/11/01 | 981 | 988 | 967 | 967 | 7,000 |
2018/10/31 | 989 | 1,000 | 967 | 967 | 8,400 |
2018/10/30 | 916 | 975 | 916 | 975 | 10,000 |
2018/10/29 | 1,006 | 1,010 | 918 | 918 | 21,300 |
2018/10/26 | 1,010 | 1,021 | 995 | 996 | 5,500 |
2018/10/25 | 1,050 | 1,050 | 1,000 | 1,001 | 19,500 |
2018/10/24 | 1,125 | 1,130 | 1,088 | 1,091 | 15,500 |
2018/10/23 | 1,164 | 1,164 | 1,126 | 1,126 | 8,900 |
2018/10/22 | 1,149 | 1,220 | 1,128 | 1,165 | 24,300 |
2018/10/19 | 1,175 | 1,189 | 1,110 | 1,126 | 29,800 |
2018/10/18 | 1,322 | 1,333 | 1,173 | 1,173 | 102,300 |
2018/10/17 | 1,189 | 1,372 | 1,155 | 1,372 | 211,300 |
2018/10/16 | 1,110 | 1,110 | 1,072 | 1,072 | 7,800 |
2018/10/15 | 1,134 | 1,134 | 1,099 | 1,100 | 7,200 |
2018/10/12 | 1,139 | 1,143 | 1,123 | 1,123 | 4,400 |
2018/10/11 | 1,112 | 1,161 | 1,090 | 1,120 | 9,900 |
2018/10/10 | 1,169 | 1,179 | 1,139 | 1,139 | 8,300 |
2018/10/09 | 1,189 | 1,189 | 1,160 | 1,163 | 7,700 |
2018/10/05 | 1,236 | 1,236 | 1,180 | 1,216 | 18,000 |
2018/10/04 | 1,234 | 1,234 | 1,204 | 1,229 | 3,600 |
2018/10/03 | 1,233 | 1,250 | 1,230 | 1,250 | 8,600 |
2018/10/02 | 1,250 | 1,290 | 1,236 | 1,240 | 5,900 |
2018/10/01 | 1,300 | 1,300 | 1,230 | 1,230 | 5,600 |