東亜ディーケーケー(6848)の株価時系列情報
東亜ディーケーケー(6848)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 |
---|---|---|---|---|---|
2024/04/24 | 873 | 873 | 861 | 868 | 19,800 |
2024/04/23 | 874 | 878 | 864 | 871 | 11,500 |
2024/04/22 | 860 | 871 | 860 | 871 | 13,100 |
2024/04/19 | 872 | 872 | 852 | 860 | 23,700 |
2024/04/18 | 868 | 882 | 866 | 872 | 10,600 |
2024/04/17 | 888 | 888 | 871 | 873 | 25,700 |
2024/04/16 | 902 | 912 | 882 | 887 | 19,500 |
2024/04/15 | 889 | 909 | 889 | 909 | 15,700 |
2024/04/12 | 885 | 888 | 876 | 888 | 13,000 |
2024/04/11 | 891 | 893 | 878 | 883 | 12,900 |
2024/04/10 | 867 | 906 | 867 | 906 | 22,600 |
2024/04/09 | 872 | 872 | 861 | 864 | 22,100 |
2024/04/08 | 908 | 908 | 867 | 868 | 33,700 |
2024/04/05 | 910 | 916 | 890 | 896 | 18,100 |
2024/04/04 | 906 | 920 | 905 | 919 | 20,400 |
2024/04/03 | 902 | 915 | 898 | 906 | 9,600 |
2024/04/02 | 938 | 938 | 904 | 904 | 20,500 |
2024/04/01 | 952 | 954 | 933 | 933 | 13,200 |
2024/03/29 | 954 | 960 | 943 | 952 | 7,300 |
2024/03/28 | 942 | 971 | 941 | 952 | 16,600 |
2024/03/27 | 971 | 980 | 957 | 965 | 17,200 |
2024/03/26 | 935 | 975 | 935 | 958 | 39,300 |
2024/03/25 | 964 | 964 | 935 | 935 | 20,800 |
2024/03/22 | 963 | 966 | 957 | 965 | 5,800 |
2024/03/21 | 981 | 982 | 957 | 963 | 19,100 |
2024/03/19 | 971 | 985 | 962 | 981 | 15,600 |
2024/03/18 | 977 | 986 | 963 | 969 | 19,000 |
2024/03/15 | 966 | 977 | 949 | 977 | 14,100 |
2024/03/14 | 942 | 977 | 942 | 977 | 18,600 |
2024/03/13 | 928 | 961 | 910 | 952 | 46,900 |
2024/03/12 | 933 | 933 | 908 | 926 | 19,500 |
2024/03/11 | 950 | 962 | 918 | 928 | 15,000 |
2024/03/08 | 970 | 980 | 963 | 964 | 20,300 |
2024/03/07 | 965 | 989 | 956 | 980 | 34,800 |
2024/03/06 | 970 | 996 | 956 | 965 | 45,600 |
2024/03/05 | 959 | 985 | 953 | 969 | 11,800 |
2024/03/04 | 991 | 991 | 957 | 957 | 12,100 |
2024/03/01 | 990 | 1,008 | 977 | 994 | 9,800 |
2024/02/29 | 978 | 1,005 | 975 | 990 | 10,300 |
2024/02/28 | 970 | 1,000 | 970 | 980 | 16,100 |
2024/02/27 | 981 | 984 | 972 | 975 | 12,500 |
2024/02/26 | 1,005 | 1,006 | 980 | 980 | 17,300 |
2024/02/22 | 1,007 | 1,025 | 1,000 | 1,011 | 20,100 |
2024/02/21 | 1,005 | 1,021 | 990 | 1,006 | 38,400 |
2024/02/20 | 980 | 1,057 | 980 | 1,020 | 82,200 |
2024/02/19 | 938 | 987 | 929 | 987 | 32,800 |
2024/02/16 | 905 | 931 | 896 | 929 | 31,300 |
2024/02/15 | 931 | 931 | 910 | 910 | 25,600 |
2024/02/14 | 940 | 944 | 922 | 927 | 23,200 |
2024/02/13 | 945 | 950 | 941 | 944 | 6,100 |
2024/02/09 | 943 | 954 | 943 | 945 | 8,200 |
2024/02/08 | 947 | 958 | 945 | 951 | 10,300 |
2024/02/07 | 951 | 954 | 945 | 947 | 11,200 |
2024/02/06 | 959 | 969 | 946 | 946 | 12,400 |
2024/02/05 | 944 | 968 | 944 | 959 | 29,300 |
2024/02/02 | 942 | 952 | 936 | 940 | 30,200 |
2024/02/01 | 941 | 955 | 941 | 942 | 15,900 |
2024/01/31 | 950 | 980 | 950 | 952 | 24,300 |
2024/01/30 | 955 | 956 | 944 | 945 | 72,600 |
2024/01/29 | 950 | 954 | 943 | 954 | 12,200 |
2024/01/26 | 951 | 954 | 941 | 943 | 10,800 |
2024/01/25 | 945 | 953 | 945 | 950 | 14,500 |
2024/01/24 | 950 | 950 | 941 | 945 | 12,200 |
2024/01/23 | 950 | 957 | 944 | 950 | 15,800 |
2024/01/22 | 950 | 959 | 946 | 950 | 18,100 |
2024/01/19 | 946 | 953 | 939 | 949 | 19,900 |
2024/01/18 | 944 | 953 | 936 | 943 | 18,800 |
2024/01/17 | 958 | 964 | 939 | 941 | 48,300 |
2024/01/16 | 914 | 970 | 905 | 958 | 133,700 |
2024/01/15 | 915 | 918 | 904 | 909 | 22,600 |
2024/01/12 | 911 | 915 | 897 | 914 | 28,600 |
2024/01/11 | 919 | 919 | 907 | 913 | 13,100 |
2024/01/10 | 907 | 910 | 893 | 909 | 9,100 |
2024/01/09 | 915 | 918 | 900 | 907 | 7,400 |
2024/01/05 | 900 | 915 | 899 | 915 | 11,600 |
2024/01/04 | 879 | 905 | 871 | 905 | 9,100 |
2023/12/29 | 877 | 883 | 877 | 883 | 2,300 |
2023/12/28 | 873 | 878 | 872 | 876 | 5,000 |
2023/12/27 | 869 | 882 | 869 | 880 | 12,400 |
2023/12/26 | 866 | 878 | 866 | 875 | 5,000 |
2023/12/25 | 884 | 885 | 867 | 872 | 6,400 |
2023/12/22 | 880 | 897 | 880 | 884 | 7,800 |
2023/12/21 | 891 | 893 | 876 | 880 | 5,300 |
2023/12/20 | 895 | 905 | 890 | 897 | 7,200 |
2023/12/19 | 895 | 895 | 887 | 895 | 4,900 |
2023/12/18 | 880 | 892 | 870 | 888 | 16,400 |
2023/12/15 | 880 | 892 | 880 | 880 | 4,900 |
2023/12/14 | 880 | 892 | 865 | 880 | 6,800 |
2023/12/13 | 880 | 892 | 874 | 878 | 5,800 |
2023/12/12 | 880 | 888 | 874 | 883 | 7,200 |
2023/12/11 | 867 | 886 | 867 | 884 | 5,400 |
2023/12/08 | 870 | 881 | 863 | 867 | 14,500 |
2023/12/07 | 887 | 887 | 880 | 880 | 2,500 |
2023/12/06 | 894 | 904 | 894 | 895 | 5,500 |
2023/12/05 | 893 | 910 | 893 | 902 | 9,800 |
2023/12/04 | 889 | 908 | 889 | 908 | 3,600 |
2023/12/01 | 882 | 900 | 874 | 895 | 13,900 |
2023/11/30 | 870 | 880 | 870 | 880 | 1,700 |
2023/11/29 | 869 | 885 | 869 | 875 | 6,700 |
2023/11/28 | 864 | 883 | 863 | 878 | 21,600 |
2023/11/27 | 869 | 869 | 852 | 864 | 15,400 |
2023/11/24 | 865 | 865 | 847 | 852 | 19,500 |
2023/11/22 | 872 | 880 | 864 | 864 | 9,000 |
2023/11/21 | 880 | 882 | 868 | 873 | 13,000 |
2023/11/20 | 891 | 895 | 878 | 878 | 7,700 |
2023/11/17 | 892 | 892 | 853 | 885 | 24,300 |
2023/11/16 | 890 | 894 | 887 | 887 | 5,800 |
2023/11/15 | 899 | 900 | 891 | 891 | 7,500 |
2023/11/14 | 898 | 903 | 890 | 892 | 13,000 |
2023/11/13 | 884 | 903 | 884 | 899 | 16,000 |
2023/11/10 | 883 | 886 | 878 | 884 | 6,000 |
2023/11/09 | 866 | 884 | 866 | 883 | 7,400 |
2023/11/08 | 880 | 880 | 864 | 869 | 12,700 |
2023/11/07 | 872 | 888 | 854 | 871 | 78,500 |
2023/11/06 | 882 | 892 | 879 | 884 | 12,300 |
2023/11/02 | 884 | 884 | 877 | 882 | 6,000 |
2023/11/01 | 880 | 888 | 879 | 884 | 16,100 |
2023/10/31 | 861 | 884 | 852 | 884 | 34,800 |
2023/10/30 | 875 | 885 | 846 | 846 | 100,400 |
2023/10/27 | 859 | 881 | 859 | 881 | 22,200 |
2023/10/26 | 875 | 875 | 852 | 859 | 16,100 |
2023/10/25 | 865 | 881 | 853 | 880 | 24,600 |
2023/10/24 | 855 | 868 | 845 | 865 | 20,600 |
2023/10/23 | 858 | 865 | 840 | 852 | 17,100 |
2023/10/20 | 866 | 866 | 852 | 859 | 16,400 |
2023/10/19 | 863 | 876 | 853 | 876 | 24,000 |
2023/10/18 | 873 | 873 | 850 | 863 | 25,700 |
2023/10/17 | 869 | 872 | 859 | 867 | 15,500 |
2023/10/16 | 862 | 870 | 856 | 863 | 19,200 |
2023/10/13 | 878 | 884 | 859 | 862 | 22,900 |
2023/10/12 | 870 | 882 | 863 | 878 | 26,100 |
2023/10/11 | 871 | 873 | 864 | 866 | 17,600 |
2023/10/10 | 870 | 874 | 860 | 871 | 19,600 |
2023/10/06 | 872 | 872 | 857 | 861 | 5,100 |
2023/10/05 | 860 | 866 | 858 | 862 | 12,400 |
2023/10/04 | 845 | 873 | 843 | 860 | 19,600 |
2023/10/03 | 853 | 853 | 842 | 852 | 7,200 |
2023/10/02 | 870 | 878 | 864 | 864 | 12,600 |
2023/09/29 | 867 | 871 | 865 | 870 | 14,100 |
2023/09/28 | 872 | 878 | 866 | 869 | 39,300 |
2023/09/27 | 870 | 896 | 863 | 890 | 104,900 |
2023/09/26 | 873 | 873 | 866 | 870 | 23,000 |
2023/09/25 | 871 | 880 | 871 | 873 | 11,500 |
2023/09/22 | 868 | 878 | 865 | 870 | 9,900 |
2023/09/21 | 870 | 876 | 870 | 871 | 6,000 |
2023/09/20 | 877 | 877 | 870 | 870 | 10,400 |
2023/09/19 | 875 | 881 | 875 | 880 | 14,800 |
2023/09/15 | 883 | 883 | 868 | 872 | 68,400 |
2023/09/14 | 881 | 886 | 872 | 874 | 45,200 |
2023/09/13 | 886 | 889 | 881 | 883 | 15,800 |
2023/09/12 | 876 | 891 | 876 | 891 | 14,700 |
2023/09/11 | 879 | 881 | 875 | 878 | 21,300 |
2023/09/08 | 872 | 884 | 871 | 878 | 25,000 |
2023/09/07 | 882 | 885 | 873 | 883 | 41,500 |
2023/09/06 | 878 | 894 | 878 | 894 | 17,100 |
2023/09/05 | 893 | 893 | 883 | 888 | 8,100 |
2023/09/04 | 879 | 895 | 874 | 894 | 10,200 |
2023/09/01 | 870 | 873 | 866 | 873 | 5,700 |
2023/08/31 | 865 | 869 | 855 | 855 | 19,600 |
2023/08/30 | 873 | 873 | 863 | 863 | 6,500 |
2023/08/29 | 878 | 889 | 865 | 865 | 9,700 |
2023/08/28 | 887 | 887 | 866 | 877 | 11,600 |
2023/08/25 | 855 | 869 | 855 | 857 | 9,200 |
2023/08/24 | 855 | 859 | 855 | 855 | 3,800 |
2023/08/23 | 846 | 859 | 846 | 855 | 5,300 |
2023/08/22 | 858 | 858 | 846 | 853 | 5,300 |
2023/08/21 | 846 | 850 | 841 | 845 | 2,900 |
2023/08/18 | 841 | 850 | 838 | 841 | 7,600 |
2023/08/17 | 842 | 852 | 831 | 852 | 5,500 |
2023/08/16 | 835 | 841 | 834 | 835 | 5,900 |
2023/08/15 | 834 | 840 | 834 | 835 | 5,400 |
2023/08/14 | 830 | 840 | 828 | 832 | 10,100 |
2023/08/10 | 844 | 844 | 822 | 826 | 14,100 |
2023/08/09 | 846 | 850 | 837 | 841 | 14,100 |
2023/08/08 | 850 | 854 | 845 | 845 | 4,800 |
2023/08/07 | 851 | 862 | 851 | 851 | 5,100 |
2023/08/04 | 842 | 857 | 842 | 857 | 8,200 |
2023/08/03 | 870 | 875 | 843 | 845 | 18,500 |
2023/08/02 | 875 | 880 | 868 | 872 | 12,600 |
2023/08/01 | 882 | 914 | 882 | 885 | 13,500 |
2023/07/31 | 896 | 912 | 888 | 912 | 19,100 |
2023/07/28 | 852 | 886 | 849 | 886 | 108,200 |
2023/07/27 | 858 | 868 | 853 | 861 | 12,200 |
2023/07/26 | 846 | 878 | 844 | 870 | 13,900 |
2023/07/25 | 850 | 855 | 845 | 846 | 10,900 |
2023/07/24 | 861 | 862 | 842 | 850 | 12,700 |
2023/07/21 | 880 | 880 | 860 | 860 | 11,900 |
2023/07/20 | 875 | 878 | 869 | 875 | 23,400 |
2023/07/19 | 867 | 877 | 857 | 875 | 13,900 |
2023/07/18 | 855 | 857 | 850 | 853 | 9,600 |
2023/07/14 | 841 | 867 | 837 | 850 | 12,500 |
2023/07/13 | 837 | 841 | 834 | 836 | 8,600 |
2023/07/12 | 849 | 852 | 836 | 843 | 12,900 |
2023/07/11 | 845 | 847 | 837 | 840 | 9,200 |
2023/07/10 | 845 | 855 | 841 | 849 | 20,400 |
2023/07/07 | 855 | 856 | 840 | 846 | 15,400 |
2023/07/06 | 865 | 870 | 860 | 861 | 8,000 |
2023/07/05 | 877 | 880 | 869 | 871 | 14,600 |
2023/07/04 | 861 | 877 | 861 | 871 | 9,400 |
2023/07/03 | 878 | 883 | 876 | 876 | 2,200 |