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
2021/12/30 1,279 1,292 1,252 1,288 40,900
2021/12/29 1,270 1,314 1,270 1,299 54,100
2021/12/28 1,246 1,318 1,242 1,262 150,900
2021/12/27 1,271 1,283 1,233 1,241 90,400
2021/12/24 1,286 1,310 1,268 1,296 50,800
2021/12/23 1,220 1,286 1,220 1,282 79,300
2021/12/22 1,190 1,239 1,180 1,216 106,200
2021/12/21 1,170 1,201 1,155 1,191 90,400
2021/12/20 1,231 1,231 1,161 1,165 491,800
2021/12/17 1,278 1,278 1,224 1,231 59,100
2021/12/16 1,286 1,294 1,268 1,278 87,800
2021/12/15 1,248 1,284 1,248 1,263 48,200
2021/12/14 1,284 1,290 1,235 1,245 100,300
2021/12/13 1,312 1,348 1,269 1,283 88,800
2021/12/10 1,348 1,348 1,304 1,312 45,600
2021/12/09 1,370 1,392 1,326 1,332 72,000
2021/12/08 1,382 1,395 1,350 1,370 75,300
2021/12/07 1,332 1,394 1,332 1,374 145,000
2021/12/06 1,340 1,365 1,299 1,311 480,700
2021/12/03 1,298 1,348 1,285 1,335 63,700
2021/12/02 1,300 1,336 1,284 1,293 52,100
2021/12/01 1,295 1,343 1,262 1,330 80,400
2021/11/30 1,324 1,375 1,289 1,291 98,600
2021/11/29 1,325 1,364 1,306 1,311 87,000
2021/11/26 1,380 1,388 1,342 1,367 93,500
2021/11/25 1,412 1,441 1,375 1,380 117,700
2021/11/24 1,474 1,518 1,393 1,412 162,000
2021/11/22 1,441 1,467 1,397 1,450 103,300
2021/11/19 1,432 1,478 1,431 1,454 93,500
2021/11/18 1,441 1,486 1,427 1,447 82,100
2021/11/17 1,514 1,514 1,434 1,464 178,200
2021/11/16 1,482 1,550 1,453 1,493 177,100
2021/11/15 1,240 1,577 1,234 1,498 779,100
2021/11/12 1,985 2,005 1,504 1,504 104,600
2021/11/11 2,004 2,040 2,002 2,004 49,600
2021/11/10 2,030 2,046 2,003 2,019 64,200
2021/11/09 2,087 2,144 2,044 2,055 52,900
2021/11/08 2,110 2,111 2,070 2,087 29,700
2021/11/05 2,145 2,145 2,092 2,110 60,000
2021/11/04 2,160 2,220 2,153 2,153 63,200
2021/11/02 2,149 2,167 2,122 2,127 34,400
2021/11/01 2,148 2,177 2,129 2,149 35,400
2021/10/29 2,129 2,129 2,094 2,107 33,700
2021/10/28 2,078 2,136 2,059 2,129 89,000
2021/10/27 2,150 2,151 2,087 2,095 56,200
2021/10/26 2,111 2,193 2,111 2,180 63,400
2021/10/25 2,082 2,114 2,064 2,091 69,000
2021/10/22 2,122 2,167 2,106 2,129 48,300
2021/10/21 2,167 2,195 2,122 2,122 50,400
2021/10/20 2,247 2,267 2,151 2,166 84,400
2021/10/19 2,235 2,285 2,209 2,249 62,300
2021/10/18 2,180 2,226 2,161 2,214 75,000
2021/10/15 2,161 2,202 2,143 2,180 68,500
2021/10/14 2,111 2,140 2,081 2,140 67,400
2021/10/13 2,139 2,155 2,094 2,114 58,300
2021/10/12 2,182 2,206 2,149 2,160 53,300
2021/10/11 2,157 2,218 2,148 2,206 68,200
2021/10/08 2,208 2,248 2,147 2,172 93,900
2021/10/07 2,171 2,217 2,158 2,192 56,500
2021/10/06 2,194 2,247 2,130 2,148 90,600
2021/10/05 2,111 2,205 2,088 2,188 116,500
2021/10/04 2,250 2,264 2,120 2,159 205,900
2021/10/01 2,245 2,291 2,221 2,237 93,400
2021/09/30 2,352 2,352 2,237 2,258 109,300
2021/09/29 2,271 2,352 2,256 2,352 98,900
2021/09/28 2,400 2,409 2,290 2,297 287,100
2021/09/27 2,405 2,432 2,381 2,385 54,700
2021/09/24 2,398 2,432 2,378 2,417 78,000
2021/09/22 2,350 2,390 2,291 2,315 124,200
2021/09/21 2,350 2,414 2,320 2,368 142,800
2021/09/17 2,488 2,493 2,435 2,456 63,200
2021/09/16 2,559 2,593 2,430 2,471 137,400
2021/09/15 2,560 2,578 2,513 2,552 88,000
2021/09/14 2,621 2,630 2,574 2,595 80,800
2021/09/13 2,619 2,652 2,564 2,591 106,700
2021/09/10 2,650 2,710 2,609 2,632 166,500
2021/09/09 2,600 2,746 2,580 2,618 221,300
2021/09/08 2,564 2,640 2,518 2,623 206,300
2021/09/07 2,568 2,643 2,508 2,538 156,500
2021/09/06 2,519 2,566 2,502 2,546 107,900
2021/09/03 2,477 2,538 2,465 2,474 88,900
2021/09/02 2,524 2,528 2,470 2,498 101,100
2021/09/01 2,545 2,584 2,475 2,525 140,700
2021/08/31 2,452 2,551 2,450 2,519 221,700
2021/08/30 2,336 2,465 2,325 2,449 177,600
2021/08/27 2,280 2,314 2,248 2,287 95,800
2021/08/26 2,322 2,355 2,286 2,293 65,600
2021/08/25 2,370 2,397 2,312 2,327 105,900
2021/08/24 2,329 2,414 2,329 2,366 103,700
2021/08/23 2,277 2,360 2,256 2,318 125,400
2021/08/20 2,336 2,388 2,236 2,248 248,000
2021/08/19 2,395 2,463 2,364 2,365 122,500
2021/08/18 2,380 2,494 2,347 2,446 178,100
2021/08/17 2,471 2,510 2,373 2,373 209,200
2021/08/16 2,569 2,585 2,423 2,441 338,600
2021/08/13 2,710 2,778 2,524 2,551 614,500
2021/08/12 2,907 2,998 2,831 2,865 293,700
2021/08/11 2,980 2,980 2,887 2,890 171,100
2021/08/10 2,875 2,971 2,873 2,942 91,800
2021/08/06 2,920 2,943 2,884 2,895 88,400
2021/08/05 2,950 3,000 2,868 2,884 162,900
2021/08/04 2,997 3,035 2,914 2,957 138,500
2021/08/03 3,070 3,135 2,985 2,987 115,500
2021/08/02 2,970 3,080 2,970 3,050 105,300
2021/07/30 3,140 3,185 3,000 3,025 228,400
2021/07/29 3,155 3,250 3,115 3,155 181,300
2021/07/28 3,250 3,370 3,105 3,110 582,700
2021/07/27 3,365 3,580 3,345 3,450 314,800
2021/07/26 3,400 3,400 3,240 3,350 191,500
2021/07/21 3,445 3,445 3,250 3,320 263,300
2021/07/20 3,530 3,545 3,305 3,325 336,000
2021/07/19 3,510 3,600 3,410 3,560 460,800
2021/07/16 3,405 3,635 3,395 3,580 672,500
2021/07/15 3,315 3,525 3,155 3,445 846,700
2021/07/14 3,060 3,485 2,982 3,435 1,269,100
2021/07/13 2,835 3,005 2,791 3,000 475,400
2021/07/12 2,800 2,880 2,772 2,794 292,700
2021/07/09 2,710 2,788 2,690 2,781 108,300
2021/07/08 2,779 2,817 2,727 2,730 98,500
2021/07/07 2,794 2,860 2,767 2,781 133,700
2021/07/06 2,787 2,826 2,767 2,814 89,400
2021/07/05 2,785 2,819 2,754 2,787 79,900
2021/07/02 2,731 2,801 2,701 2,797 164,500
2021/07/01 2,806 2,809 2,691 2,697 174,100
2021/06/30 2,835 2,845 2,791 2,805 74,900
2021/06/29 2,760 2,860 2,747 2,833 152,200
2021/06/28 2,760 2,859 2,733 2,785 161,900
2021/06/25 2,714 2,739 2,684 2,720 77,700
2021/06/24 2,742 2,760 2,709 2,729 105,300
2021/06/23 2,711 2,732 2,696 2,730 62,900
2021/06/22 2,730 2,759 2,700 2,730 100,300
2021/06/21 2,635 2,701 2,632 2,669 102,000
2021/06/18 2,775 2,797 2,705 2,710 114,200
2021/06/17 2,770 2,800 2,741 2,790 122,800
2021/06/16 2,735 2,770 2,709 2,770 160,300
2021/06/15 2,720 2,754 2,696 2,712 122,400
2021/06/14 2,675 2,740 2,657 2,728 187,200
2021/06/11 2,690 2,739 2,650 2,660 203,800
2021/06/10 2,761 2,780 2,698 2,713 212,100
2021/06/09 2,855 2,879 2,755 2,774 359,200
2021/06/08 2,984 3,060 2,950 2,955 209,800
2021/06/07 3,100 3,115 2,920 2,949 329,900
2021/06/04 3,060 3,125 2,958 3,085 221,200
2021/06/03 2,930 3,060 2,916 3,040 232,000
2021/06/02 2,999 3,020 2,876 2,904 215,700
2021/06/01 2,933 3,030 2,850 3,000 199,200
2021/05/31 2,775 2,990 2,754 2,960 307,200
2021/05/28 2,830 2,864 2,752 2,775 160,000
2021/05/27 2,855 2,855 2,780 2,808 77,300
2021/05/26 2,821 2,859 2,771 2,829 116,700
2021/05/25 2,755 2,868 2,702 2,837 185,300
2021/05/24 2,805 2,825 2,695 2,695 111,200
2021/05/21 2,681 2,814 2,672 2,778 188,800
2021/05/20 2,631 2,723 2,617 2,673 165,500
2021/05/19 2,501 2,662 2,495 2,636 186,400
2021/05/18 2,502 2,590 2,420 2,544 277,400
2021/05/17 2,646 2,712 2,451 2,500 451,200
2021/05/14 2,802 3,070 2,439 2,596 2,146,900
2021/05/13 2,666 2,797 2,630 2,734 207,300
2021/05/12 2,777 2,820 2,672 2,713 219,300
2021/05/11 2,780 2,849 2,731 2,755 153,800
2021/05/10 2,950 3,035 2,820 2,828 196,900
2021/05/07 2,876 2,969 2,846 2,900 183,700
2021/05/06 2,755 2,878 2,755 2,846 155,700
2021/04/30 2,781 2,829 2,733 2,744 112,200
2021/04/28 2,750 2,810 2,705 2,810 118,000
2021/04/27 2,765 2,831 2,734 2,734 135,300
2021/04/26 2,659 2,770 2,645 2,756 168,400
2021/04/23 2,668 2,732 2,633 2,642 178,800
2021/04/22 2,686 2,725 2,628 2,718 218,100
2021/04/21 2,794 2,812 2,592 2,631 389,400
2021/04/20 2,800 2,862 2,781 2,844 113,600
2021/04/19 2,859 2,914 2,807 2,836 181,400
2021/04/16 2,798 2,854 2,761 2,815 160,700
2021/04/15 2,758 2,811 2,734 2,790 133,000
2021/04/14 2,783 2,820 2,756 2,760 155,700
2021/04/13 2,783 2,881 2,766 2,797 310,300
2021/04/12 3,035 3,045 2,761 2,770 617,400
2021/04/09 2,980 3,090 2,930 3,035 267,900
2021/04/08 2,870 3,010 2,844 2,978 280,900
2021/04/07 2,814 2,988 2,806 2,895 337,600
2021/04/06 2,827 2,914 2,763 2,817 264,800
2021/04/05 2,790 2,833 2,726 2,800 218,500
2021/04/02 2,855 2,885 2,757 2,785 213,800
2021/04/01 2,833 2,855 2,752 2,829 241,300
2021/03/31 2,868 2,891 2,707 2,800 328,200
2021/03/30 2,846 2,946 2,788 2,818 225,100
2021/03/29 3,000 3,085 2,859 2,870 345,400
2021/03/26 2,949 3,100 2,900 3,070 566,100
2021/03/25 2,776 2,870 2,720 2,749 401,000
2021/03/24 2,842 2,927 2,750 2,826 405,000
2021/03/23 3,140 3,150 2,788 2,871 783,500
2021/03/22 3,265 3,325 3,090 3,140 374,000
2021/03/19 3,245 3,360 3,180 3,265 339,500
2021/03/18 3,160 3,365 3,105 3,315 556,000
2021/03/17 3,140 3,285 3,080 3,090 385,300
2021/03/16 3,255 3,380 3,110 3,175 516,800
2021/03/15 3,240 3,485 3,200 3,280 984,000
2021/03/12 2,787 3,195 2,787 3,100 1,250,100
2021/03/11 2,875 2,885 2,743 2,787 466,500
2021/03/10 2,910 2,968 2,753 2,825 547,200
2021/03/09 2,717 2,837 2,664 2,826 604,300
2021/03/08 2,617 2,758 2,587 2,730 770,700
2021/03/05 2,598 2,721 2,520 2,564 1,196,000
2021/03/04 2,671 2,889 2,524 2,570 1,210,000
2021/03/03 2,970 3,030 2,760 2,761 1,983,100
2021/03/02 3,300 3,500 3,185 3,460 955,900
2021/03/01 3,290 3,350 3,055 3,120 804,200
2021/02/26 3,395 3,615 3,250 3,255 919,800
2021/02/25 3,665 3,775 3,120 3,570 2,418,300
2021/02/24 4,360 4,850 3,595 3,595 2,137,000
2021/02/22 3,605 4,295 3,585 4,295 947,200
2021/02/19 3,305 3,880 3,305 3,595 893,400
2021/02/18 3,450 3,520 3,200 3,445 829,000
2021/02/17 3,380 3,380 3,055 3,380 1,121,900
2021/02/16 2,560 2,880 2,560 2,880 307,800
2021/02/15 2,380 2,380 2,380 2,380 143,000
2021/02/12 1,949 2,004 1,860 1,980 389,300
2021/02/10 1,993 2,044 1,941 1,949 382,800
2021/02/09 1,902 2,024 1,862 1,993 506,700
2021/02/08 1,901 1,960 1,837 1,866 624,200
2021/02/05 1,800 1,929 1,791 1,921 525,100
2021/02/04 1,751 1,820 1,731 1,806 399,000
2021/02/03 1,813 1,884 1,737 1,743 520,800
2021/02/02 1,688 1,858 1,660 1,849 921,000
2021/02/01 1,513 1,770 1,506 1,682 1,063,000
2021/01/29 1,534 1,545 1,450 1,516 438,400
2021/01/28 1,466 1,581 1,426 1,560 542,200
2021/01/27 1,570 1,640 1,486 1,505 750,100
2021/01/26 1,540 1,680 1,470 1,603 1,448,500
2021/01/25 1,518 1,554 1,482 1,526 391,500
2021/01/22 1,515 1,565 1,499 1,520 533,100
2021/01/21 1,445 1,565 1,440 1,514 583,600
2021/01/20 1,441 1,557 1,439 1,475 1,013,300
2021/01/19 1,397 1,467 1,385 1,428 779,400
2021/01/18 1,373 1,387 1,290 1,339 554,700
2021/01/15 1,451 1,485 1,394 1,412 553,900
2021/01/14 1,526 1,578 1,420 1,440 926,500
2021/01/13 1,560 1,622 1,473 1,485 1,268,400
2021/01/12 1,414 1,600 1,386 1,600 2,135,000
2021/01/08 1,248 1,416 1,239 1,354 1,187,000
2021/01/07 1,237 1,306 1,209 1,221 334,500
2021/01/06 1,153 1,202 1,145 1,196 196,300
2021/01/05 1,110 1,167 1,100 1,156 158,500
2021/01/04 1,183 1,186 1,105 1,122 204,400

このページの先頭へ