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
2020/12/30 1,156 1,220 1,153 1,171 309,800
2020/12/29 1,144 1,212 1,126 1,172 241,400
2020/12/28 1,161 1,197 1,134 1,134 330,200
2020/12/25 1,139 1,198 1,129 1,185 296,800
2020/12/24 1,116 1,174 1,065 1,163 303,400
2020/12/23 1,115 1,169 1,075 1,130 328,800
2020/12/22 1,142 1,222 1,135 1,145 522,100
2020/12/21 1,120 1,150 1,083 1,112 259,300
2020/12/18 1,180 1,229 1,090 1,121 492,900
2020/12/17 1,250 1,279 1,161 1,188 475,000
2020/12/16 1,221 1,308 1,196 1,281 432,800
2020/12/15 1,393 1,393 1,200 1,221 738,300
2020/12/14 1,350 1,426 1,313 1,363 547,500
2020/12/11 1,490 1,539 1,346 1,371 1,133,100
2020/12/10 1,283 1,483 1,283 1,412 1,062,000
2020/12/09 1,228 1,339 1,228 1,318 657,100
2020/12/08 1,236 1,270 1,178 1,234 575,000
2020/12/07 1,290 1,310 1,170 1,296 607,100
2020/12/04 1,439 1,452 1,251 1,269 1,005,000
2020/12/03 1,394 1,532 1,332 1,411 1,513,700
2020/12/02 1,279 1,421 1,232 1,412 1,351,600
2020/12/01 1,340 1,540 1,229 1,249 2,534,700
2020/11/30 1,370 1,390 1,235 1,292 1,739,600
2020/11/27 1,100 1,350 1,100 1,350 1,888,700
2020/11/26 1,108 1,160 999 1,050 1,644,600
2020/11/25 916 1,055 916 1,055 361,400
2020/11/24 866 917 856 905 177,100
2020/11/20 808 868 807 862 185,200
2020/11/19 869 872 797 805 181,600
2020/11/18 888 901 867 872 98,600
2020/11/17 842 910 830 900 265,700
2020/11/16 859 865 824 827 125,000
2020/11/13 823 920 804 841 400,100
2020/11/12 836 844 806 811 109,900
2020/11/11 832 887 832 866 160,500
2020/11/10 830 850 819 832 126,100
2020/11/09 815 830 799 826 114,000
2020/11/06 763 797 749 796 85,200
2020/11/05 760 764 741 762 53,300
2020/11/04 730 758 720 755 140,400
2020/11/02 695 753 685 729 156,000
2020/10/30 781 783 668 675 154,700
2020/10/29 768 797 756 766 121,500
2020/10/28 747 815 740 784 353,500
2020/10/27 747 760 715 737 161,900
2020/10/26 745 880 725 768 908,600
2020/10/23 715 750 711 750 53,000
2020/10/22 725 736 712 726 70,500
2020/10/21 712 740 699 739 74,500
2020/10/20 678 709 668 700 60,600
2020/10/19 652 676 652 674 14,200
2020/10/16 670 675 651 654 53,700
2020/10/15 678 680 666 670 34,100
2020/10/14 671 692 666 672 52,100
2020/10/13 674 685 665 681 47,300
2020/10/12 672 686 671 679 24,100
2020/10/09 684 689 668 672 31,900
2020/10/08 707 716 682 687 70,000
2020/10/07 689 712 685 703 35,500
2020/10/06 709 709 682 699 39,700
2020/10/05 680 704 675 704 72,100
2020/10/02 707 709 668 676 93,400
2020/09/30 687 725 687 710 108,900
2020/09/29 680 708 676 689 84,700
2020/09/28 693 708 670 690 155,800
2020/09/25 712 723 701 708 95,000
2020/09/24 749 749 710 713 140,300
2020/09/23 795 795 743 759 209,700
2020/09/18 807 829 777 780 353,000
2020/09/17 913 915 800 815 484,600
2020/09/16 878 970 876 940 880,900
2020/09/15 1,044 1,048 891 912 1,573,100
2020/09/14 1,029 1,029 1,011 1,029 227,800
2020/09/11 774 879 763 879 963,600
2020/09/10 729 729 697 729 337,300
2020/09/09 526 629 525 629 545,600
2020/09/08 524 531 518 529 28,100
2020/09/07 534 540 524 524 30,300
2020/09/04 553 555 542 543 28,900
2020/09/03 559 565 545 555 15,600
2020/09/02 561 563 558 558 6,000
2020/09/01 563 566 561 562 5,300
2020/08/31 570 578 559 563 23,000
2020/08/28 592 592 569 569 16,700
2020/08/27 586 592 581 587 8,800
2020/08/26 586 586 579 583 4,900
2020/08/25 578 590 574 581 12,000
2020/08/24 572 586 572 579 7,300
2020/08/21 590 592 586 588 2,000
2020/08/20 588 593 586 589 3,800
2020/08/19 592 594 589 592 2,900
2020/08/18 595 595 587 593 3,600
2020/08/17 597 597 590 594 8,300
2020/08/14 589 595 587 595 9,800
2020/08/13 591 591 583 588 14,400
2020/08/12 588 592 584 592 10,300
2020/08/11 589 589 581 589 7,400
2020/08/07 589 591 582 588 10,600
2020/08/06 587 588 580 581 6,000
2020/08/05 582 589 576 583 9,300
2020/08/04 564 583 563 582 6,900
2020/08/03 586 586 563 569 6,800
2020/07/31 586 593 570 570 14,100
2020/07/30 583 594 582 594 13,400
2020/07/29 574 586 568 580 10,100
2020/07/28 589 595 579 579 13,700
2020/07/27 591 597 585 589 18,600
2020/07/22 590 590 584 586 5,900
2020/07/21 583 593 583 592 6,600
2020/07/20 589 589 576 589 4,600
2020/07/17 586 589 581 585 6,500
2020/07/16 587 592 580 585 6,100
2020/07/15 590 593 577 587 15,600
2020/07/14 582 585 573 585 7,100
2020/07/13 553 580 553 580 7,400
2020/07/10 571 581 550 550 14,600
2020/07/09 582 591 581 581 7,800
2020/07/08 578 592 577 581 7,100
2020/07/07 590 590 565 588 12,200
2020/07/06 580 618 572 587 47,800
2020/07/03 555 567 555 567 7,500
2020/07/02 553 571 550 562 16,300
2020/07/01 589 589 552 552 13,400
2020/06/30 599 600 580 582 8,800
2020/06/29 571 604 554 599 32,300
2020/06/26 590 590 576 580 14,100
2020/06/25 579 587 578 585 6,200
2020/06/24 596 598 587 587 9,000
2020/06/23 592 596 581 588 12,100
2020/06/22 591 593 580 582 13,200
2020/06/19 601 605 588 588 21,500
2020/06/18 601 607 595 607 10,500
2020/06/17 586 599 586 597 7,600
2020/06/16 577 595 577 592 9,400
2020/06/15 597 602 575 575 24,000
2020/06/12 566 592 554 592 31,900
2020/06/11 610 610 580 580 46,000
2020/06/10 604 626 604 610 26,100
2020/06/09 615 624 600 624 34,200
2020/06/08 630 630 601 628 66,000
2020/06/05 600 606 593 600 17,100
2020/06/04 593 594 581 593 11,500
2020/06/03 609 609 590 593 29,100
2020/06/02 612 624 594 599 36,800
2020/06/01 600 604 588 602 16,600
2020/05/29 604 605 586 598 28,400
2020/05/28 643 643 595 619 108,000
2020/05/27 513 611 511 603 196,300
2020/05/26 502 513 500 511 29,100
2020/05/25 500 505 493 497 34,800
2020/05/22 498 501 492 495 13,600
2020/05/21 491 497 489 495 12,100
2020/05/20 485 494 478 488 15,400
2020/05/19 480 485 475 480 14,200
2020/05/18 486 486 472 476 24,800
2020/05/15 485 490 473 483 18,600
2020/05/14 493 493 477 481 21,400
2020/05/13 474 498 473 485 27,200
2020/05/12 510 516 483 487 33,700
2020/05/11 485 517 485 501 46,200
2020/05/08 482 500 476 494 35,400
2020/05/07 477 502 477 485 17,000
2020/05/01 493 495 480 480 26,600
2020/04/30 503 519 503 503 25,600
2020/04/28 486 519 475 502 117,300
2020/04/27 479 489 470 478 22,400
2020/04/24 502 502 466 470 27,600
2020/04/23 474 488 471 486 18,700
2020/04/22 494 494 464 474 34,700
2020/04/21 482 544 463 506 137,200
2020/04/20 497 497 472 480 23,200
2020/04/17 494 507 491 491 12,500
2020/04/16 477 495 475 495 19,900
2020/04/15 508 516 484 484 30,100
2020/04/14 494 526 486 514 20,100
2020/04/13 488 500 467 486 19,200
2020/04/10 484 492 468 488 15,100
2020/04/09 479 497 476 485 19,700
2020/04/08 484 484 459 476 23,500
2020/04/07 453 488 440 476 33,200
2020/04/06 418 447 408 437 24,300
2020/04/03 424 434 414 425 12,400
2020/04/02 422 442 418 424 18,400
2020/04/01 470 470 434 434 28,800
2020/03/31 479 494 456 462 22,000
2020/03/30 478 488 452 486 25,300
2020/03/27 495 506 480 506 25,100
2020/03/26 485 499 466 499 23,000
2020/03/25 460 486 454 485 59,500
2020/03/24 429 443 422 442 31,600
2020/03/23 407 422 391 421 31,800
2020/03/19 422 428 399 407 41,700
2020/03/18 462 485 418 428 58,800
2020/03/17 405 470 390 468 78,000
2020/03/16 443 443 400 401 51,000
2020/03/13 447 447 388 395 77,400
2020/03/12 486 508 454 463 67,700
2020/03/11 558 558 501 513 61,400
2020/03/10 512 538 472 528 69,700
2020/03/09 573 578 514 522 54,700
2020/03/06 640 640 598 598 53,800
2020/03/05 666 666 635 644 32,000
2020/03/04 645 664 641 651 27,200
2020/03/03 719 719 658 659 43,400
2020/03/02 680 720 650 674 71,400
2020/02/28 732 732 648 650 86,200
2020/02/27 795 795 745 747 42,300
2020/02/26 817 819 771 798 37,000
2020/02/25 834 840 815 819 38,900
2020/02/21 870 879 845 879 37,600
2020/02/20 884 892 873 874 13,300
2020/02/19 887 891 882 883 21,700
2020/02/18 924 924 887 893 33,000
2020/02/17 965 965 915 924 33,000
2020/02/14 978 990 947 962 46,800
2020/02/13 989 996 974 996 9,300
2020/02/12 982 994 975 986 37,600
2020/02/10 975 977 963 975 10,600
2020/02/07 1,001 1,001 973 978 28,100
2020/02/06 997 1,009 997 1,003 14,400
2020/02/05 989 999 980 997 10,800
2020/02/04 980 986 970 985 7,200
2020/02/03 974 980 962 970 15,100
2020/01/31 986 988 973 985 10,400
2020/01/30 1,000 1,000 967 987 19,600
2020/01/29 998 1,003 990 994 10,700
2020/01/28 995 1,004 978 998 14,800
2020/01/27 991 1,001 987 996 21,600
2020/01/24 1,020 1,031 998 1,015 33,900
2020/01/23 1,023 1,051 1,018 1,020 54,400
2020/01/22 1,004 1,036 1,001 1,033 41,000
2020/01/21 1,007 1,008 999 999 9,600
2020/01/20 1,019 1,020 1,000 1,002 14,000
2020/01/17 1,006 1,022 995 1,014 20,800
2020/01/16 991 998 991 997 11,300
2020/01/15 974 989 974 982 16,800
2020/01/14 965 968 962 965 10,700
2020/01/10 967 969 961 963 24,800
2020/01/09 982 983 965 972 38,100
2020/01/08 992 992 957 974 27,600
2020/01/07 998 999 989 993 18,400
2020/01/06 991 1,002 987 989 24,000

このページの先頭へ