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

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
2026/07/30 852 854 850 854 1,400
2026/07/29 850 855 850 854 4,400
2026/07/28 853 854 852 852 1,100
2026/07/27 857 857 852 854 5,500
2026/07/24 851 857 851 852 2,700
2026/07/23 853 855 850 851 5,800
2026/07/22 856 858 852 858 1,700
2026/07/21 854 856 854 856 300
2026/07/17 856 856 850 851 5,100
2026/07/16 856 858 855 856 1,800
2026/07/15 855 857 854 855 7,000
2026/07/14 854 861 854 854 2,700
2026/07/13 854 860 849 859 4,300
2026/07/10 854 856 851 851 1,600
2026/07/09 856 856 850 850 5,300
2026/07/08 862 874 854 854 3,800
2026/07/07 869 874 860 860 2,300
2026/07/06 862 866 853 866 3,200
2026/07/03 858 864 852 864 3,400
2026/07/02 854 854 850 851 4,200
2026/07/01 874 874 853 854 15,500
2026/06/30 860 876 860 873 4,100
2026/06/29 868 868 858 859 3,700
2026/06/26 856 858 853 858 3,800
2026/06/25 860 865 854 856 8,200
2026/06/24 860 866 851 857 5,000
2026/06/23 886 886 860 864 8,500
2026/06/22 867 888 857 885 12,500
2026/06/19 858 865 852 852 3,200
2026/06/18 862 863 857 857 6,000
2026/06/17 856 871 855 864 3,800
2026/06/16 859 859 852 855 2,700
2026/06/15 853 859 852 857 3,000
2026/06/12 877 877 850 851 4,800
2026/06/11 848 878 848 878 5,500
2026/06/10 850 857 850 850 11,400
2026/06/09 862 867 858 867 1,700
2026/06/08 852 867 851 854 3,500
2026/06/05 851 886 851 871 2,800
2026/06/04 861 861 852 852 5,800
2026/06/03 869 878 860 861 5,600
2026/06/02 856 870 855 869 3,800
2026/06/01 855 869 853 858 3,700
2026/05/29 862 864 855 855 2,600
2026/05/28 865 865 853 854 2,500
2026/05/27 859 869 853 853 2,900
2026/05/26 864 864 859 859 800
2026/05/25 865 865 854 864 6,100
2026/05/22 865 865 850 864 5,500
2026/05/21 850 862 848 862 4,900
2026/05/20 875 875 843 843 11,400
2026/05/19 877 878 869 869 800
2026/05/18 870 877 862 873 6,600
2026/05/15 871 871 858 858 7,100
2026/05/14 877 880 863 870 3,600
2026/05/13 869 881 865 877 1,700
2026/05/12 880 880 864 869 4,100
2026/05/11 883 883 869 869 4,300
2026/05/08 874 880 870 872 2,100
2026/05/07 869 877 863 870 3,300
2026/05/01 865 868 862 862 3,100
2026/04/30 876 883 870 871 3,000
2026/04/28 870 876 863 876 1,500
2026/04/27 880 880 866 870 3,000
2026/04/24 874 881 872 881 6,200
2026/04/23 883 883 868 874 4,300
2026/04/22 884 884 870 878 2,200
2026/04/21 880 880 876 879 1,700
2026/04/20 884 888 875 879 4,200
2026/04/17 872 879 872 877 1,500
2026/04/16 871 874 860 869 5,200
2026/04/15 875 875 870 870 2,600
2026/04/14 875 875 873 873 1,500
2026/04/13 872 878 872 872 1,200
2026/04/10 882 882 871 871 3,900
2026/04/09 888 891 882 883 1,500
2026/04/08 880 891 878 882 3,900
2026/04/07 879 880 876 878 1,900
2026/04/06 881 891 876 882 6,400
2026/04/03 891 891 883 883 1,700
2026/03/27 898 909 898 909 1,600
2026/03/26 899 903 898 898 2,300
2026/03/25 883 900 883 897 3,800
2026/03/24 896 896 874 878 4,400
2026/03/23 902 915 880 881 9,900
2026/03/19 923 926 912 912 5,100
2026/03/18 916 925 912 923 5,100
2026/03/17 919 919 913 916 5,200
2026/03/16 919 925 914 914 5,200
2026/03/13 911 926 911 926 3,100
2026/03/12 915 918 911 915 2,700
2026/03/11 919 924 914 915 1,600
2026/03/10 928 928 911 919 6,300
2026/03/09 923 923 906 916 4,800
2026/03/06 925 935 921 931 4,300
2026/03/05 923 945 921 925 7,700
2026/03/04 905 927 901 913 11,700
2026/03/03 955 955 930 935 7,700
2026/03/02 963 976 942 956 11,700
2026/02/27 959 963 946 963 18,500
2026/02/26 942 959 939 959 10,800
2026/02/25 910 953 910 934 30,400
2026/02/24 940 940 901 909 23,000
2026/02/20 930 948 925 945 13,600
2026/02/19 952 952 923 935 20,000
2026/02/18 990 990 951 952 39,800
2026/02/17 940 1,080 930 1,009 136,300
2026/02/16 947 948 920 934 56,200
2026/02/13 856 860 848 857 5,300
2026/02/12 852 871 851 863 11,700
2026/02/10 886 899 840 850 31,500
2026/02/09 893 898 890 891 6,200
2026/02/06 890 890 881 890 1,700
2026/02/05 876 890 876 884 3,900
2026/02/04 878 880 873 880 2,200
2026/02/03 890 890 878 878 3,000
2026/02/02 890 890 876 881 1,900
2026/01/30 881 887 875 884 2,300
2026/01/29 893 893 876 876 4,000
2026/01/28 883 889 883 889 2,200
2026/01/27 882 884 878 883 3,800
2026/01/26 877 882 877 878 2,200
2026/01/23 874 882 874 877 3,300
2026/01/22 884 886 874 874 3,500
2026/01/21 888 893 875 887 4,000
2026/01/20 899 899 888 889 4,000
2026/01/19 897 898 892 892 1,900
2026/01/16 896 896 877 892 6,000
2026/01/15 890 900 886 890 11,900
2026/01/14 859 889 859 886 20,400
2026/01/13 858 858 856 856 2,500
2026/01/09 854 858 854 855 4,100
2026/01/08 852 856 850 853 3,900
2026/01/07 852 853 850 852 1,400
2026/01/06 850 852 850 852 2,200
2026/01/05 853 854 851 851 2,500
2025/12/30 853 853 850 853 1,600
2025/12/29 848 853 848 853 2,600
2025/12/26 851 851 847 850 5,000
2025/12/25 851 854 851 851 4,700
2025/12/24 854 854 849 851 7,300
2025/12/23 851 854 851 851 7,200
2025/12/22 849 851 848 851 3,200
2025/12/19 848 850 846 848 2,000
2025/12/18 840 849 840 845 4,100
2025/12/17 837 839 834 839 1,000
2025/12/16 833 838 829 832 4,400
2025/12/15 840 840 829 831 11,600
2025/12/12 840 840 829 839 4,100
2025/12/11 832 845 832 843 2,900
2025/12/10 834 845 831 833 8,000
2025/12/09 823 834 820 826 1,500
2025/12/08 824 832 819 824 4,600
2025/12/05 835 838 822 823 2,600
2025/12/04 835 844 820 832 6,700
2025/12/03 838 841 834 835 2,200
2025/12/02 833 841 830 832 1,300
2025/12/01 835 838 833 838 1,700
2025/11/28 830 835 828 832 1,100
2025/11/27 836 836 831 835 1,500
2025/11/26 843 848 821 841 6,800
2025/11/25 829 843 829 843 5,200
2025/11/21 825 829 820 829 1,500
2025/11/20 827 827 821 825 1,900
2025/11/19 822 827 820 821 2,300
2025/11/18 829 830 822 823 600
2025/11/17 821 829 821 829 2,600
2025/11/14 825 830 821 821 1,700
2025/11/13 830 830 818 828 3,800
2025/11/12 821 830 820 828 2,000
2025/11/11 825 833 824 833 3,000
2025/11/10 824 830 824 824 1,800
2025/11/07 832 840 824 824 11,500
2025/11/06 831 840 831 839 1,700
2025/11/05 832 836 825 827 4,300
2025/11/04 837 840 835 835 3,100
2025/10/31 835 845 833 838 2,100
2025/10/30 832 846 832 846 4,000
2025/10/29 838 840 835 838 3,300
2025/10/28 834 838 834 838 5,000
2025/10/27 833 837 833 834 5,700
2025/10/24 830 832 826 832 3,300
2025/10/23 840 840 820 825 29,500
2025/10/22 830 841 830 840 2,700
2025/10/21 844 844 834 842 2,800
2025/10/20 843 845 841 844 2,300
2025/10/17 838 843 831 839 2,300
2025/10/16 831 843 831 836 3,000
2025/10/15 833 840 830 834 3,700
2025/10/14 824 841 824 841 1,800
2025/10/10 852 852 837 837 2,700
2025/10/09 835 852 833 852 9,800
2025/10/08 843 851 835 835 9,600
2025/10/07 834 851 834 835 9,200
2025/10/06 849 850 831 835 13,000
2025/10/03 836 841 834 834 4,800
2025/10/02 832 846 822 835 12,800
2025/10/01 829 850 821 821 10,000
2025/09/30 850 850 835 835 7,500
2025/09/29 847 852 835 850 52,200

このページの先頭へ