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 |
---|---|---|---|---|---|
2019/12/30 | 1,063 | 1,063 | 1,040 | 1,045 | 13,400 |
2019/12/27 | 1,075 | 1,078 | 1,052 | 1,057 | 26,100 |
2019/12/26 | 1,030 | 1,043 | 1,018 | 1,043 | 28,000 |
2019/12/25 | 1,070 | 1,070 | 1,036 | 1,039 | 39,300 |
2019/12/24 | 1,068 | 1,077 | 1,029 | 1,070 | 52,900 |
2019/12/23 | 1,069 | 1,077 | 1,063 | 1,070 | 42,100 |
2019/12/20 | 1,070 | 1,080 | 1,067 | 1,068 | 36,400 |
2019/12/19 | 1,096 | 1,096 | 1,073 | 1,080 | 58,500 |
2019/12/18 | 1,044 | 1,083 | 1,036 | 1,078 | 64,700 |
2019/12/17 | 981 | 1,044 | 981 | 1,044 | 40,700 |
2019/12/16 | 950 | 985 | 944 | 985 | 32,100 |
2019/12/13 | 917 | 954 | 909 | 950 | 43,200 |
2019/12/12 | 906 | 912 | 895 | 903 | 11,800 |
2019/12/11 | 911 | 913 | 897 | 906 | 9,700 |
2019/12/10 | 919 | 919 | 907 | 914 | 9,100 |
2019/12/09 | 902 | 919 | 893 | 916 | 32,700 |
2019/12/06 | 909 | 910 | 889 | 893 | 20,100 |
2019/12/05 | 870 | 923 | 869 | 915 | 70,900 |
2019/12/04 | 855 | 859 | 851 | 859 | 10,500 |
2019/12/03 | 854 | 860 | 845 | 859 | 12,400 |
2019/12/02 | 863 | 871 | 855 | 860 | 14,800 |
2019/11/29 | 860 | 864 | 859 | 863 | 8,600 |
2019/11/28 | 861 | 864 | 856 | 860 | 11,500 |
2019/11/27 | 867 | 870 | 850 | 860 | 17,200 |
2019/11/26 | 880 | 880 | 864 | 865 | 13,400 |
2019/11/25 | 881 | 883 | 875 | 880 | 16,800 |
2019/11/22 | 873 | 881 | 870 | 881 | 11,500 |
2019/11/21 | 875 | 877 | 861 | 873 | 8,300 |
2019/11/20 | 858 | 885 | 856 | 876 | 36,700 |
2019/11/19 | 860 | 860 | 846 | 858 | 9,000 |
2019/11/18 | 854 | 863 | 850 | 860 | 12,900 |
2019/11/15 | 846 | 850 | 842 | 844 | 14,500 |
2019/11/14 | 868 | 868 | 843 | 850 | 21,800 |
2019/11/13 | 904 | 904 | 868 | 868 | 16,600 |
2019/11/12 | 920 | 923 | 899 | 906 | 17,400 |
2019/11/11 | 889 | 927 | 889 | 920 | 42,900 |
2019/11/08 | 860 | 887 | 860 | 885 | 44,100 |
2019/11/07 | 849 | 852 | 841 | 852 | 16,100 |
2019/11/06 | 850 | 855 | 835 | 849 | 30,000 |
2019/11/05 | 850 | 860 | 850 | 850 | 31,500 |
2019/11/01 | 845 | 852 | 843 | 847 | 12,400 |
2019/10/31 | 845 | 849 | 836 | 841 | 24,800 |
2019/10/30 | 843 | 850 | 824 | 850 | 33,500 |
2019/10/29 | 849 | 849 | 837 | 840 | 16,500 |
2019/10/28 | 842 | 855 | 833 | 855 | 14,900 |
2019/10/25 | 848 | 860 | 842 | 843 | 22,300 |
2019/10/24 | 846 | 851 | 842 | 848 | 11,600 |
2019/10/23 | 844 | 845 | 835 | 843 | 13,400 |
2019/10/21 | 849 | 851 | 840 | 840 | 12,700 |
2019/10/18 | 857 | 863 | 849 | 854 | 9,100 |
2019/10/17 | 847 | 858 | 843 | 857 | 13,900 |
2019/10/16 | 854 | 862 | 846 | 856 | 18,300 |
2019/10/15 | 831 | 856 | 831 | 853 | 19,100 |
2019/10/11 | 844 | 844 | 827 | 830 | 18,800 |
2019/10/10 | 852 | 852 | 837 | 845 | 9,600 |
2019/10/09 | 830 | 853 | 824 | 852 | 29,000 |
2019/10/08 | 807 | 832 | 803 | 830 | 27,900 |
2019/10/07 | 809 | 809 | 794 | 805 | 9,600 |
2019/10/04 | 802 | 806 | 794 | 801 | 16,600 |
2019/10/03 | 820 | 820 | 801 | 805 | 17,300 |
2019/10/02 | 827 | 830 | 815 | 830 | 13,200 |
2019/10/01 | 825 | 836 | 825 | 831 | 15,400 |
2019/09/30 | 834 | 834 | 813 | 825 | 29,600 |
2019/09/27 | 859 | 865 | 833 | 841 | 34,900 |
2019/09/26 | 864 | 868 | 849 | 853 | 117,700 |
2019/09/25 | 856 | 866 | 843 | 858 | 57,500 |
2019/09/24 | 863 | 866 | 851 | 856 | 70,400 |
2019/09/20 | 856 | 872 | 836 | 870 | 93,900 |
2019/09/19 | 833 | 861 | 831 | 861 | 50,300 |
2019/09/18 | 833 | 835 | 818 | 833 | 31,400 |
2019/09/17 | 856 | 856 | 826 | 833 | 59,800 |
2019/09/13 | 855 | 861 | 844 | 861 | 43,800 |
2019/09/12 | 848 | 859 | 837 | 847 | 31,400 |
2019/09/11 | 833 | 847 | 830 | 845 | 26,600 |
2019/09/10 | 831 | 835 | 823 | 831 | 25,900 |
2019/09/09 | 830 | 834 | 824 | 834 | 30,800 |
2019/09/06 | 834 | 834 | 823 | 829 | 17,100 |
2019/09/05 | 815 | 833 | 815 | 831 | 38,200 |
2019/09/04 | 814 | 820 | 799 | 806 | 20,200 |
2019/09/03 | 799 | 818 | 799 | 812 | 14,200 |
2019/09/02 | 814 | 822 | 793 | 801 | 21,900 |
2019/08/30 | 813 | 820 | 796 | 811 | 39,200 |
2019/08/29 | 806 | 813 | 787 | 801 | 12,400 |
2019/08/28 | 811 | 814 | 803 | 805 | 19,300 |
2019/08/27 | 819 | 828 | 806 | 806 | 17,100 |
2019/08/26 | 780 | 808 | 780 | 804 | 39,500 |
2019/08/23 | 777 | 796 | 777 | 780 | 15,100 |
2019/08/22 | 781 | 787 | 775 | 777 | 5,900 |
2019/08/21 | 778 | 788 | 776 | 777 | 6,500 |
2019/08/20 | 779 | 793 | 779 | 789 | 18,900 |
2019/08/19 | 777 | 777 | 767 | 772 | 7,900 |
2019/08/16 | 770 | 778 | 765 | 768 | 8,800 |
2019/08/15 | 766 | 781 | 765 | 771 | 14,500 |
2019/08/14 | 785 | 794 | 777 | 788 | 18,700 |
2019/08/13 | 782 | 784 | 767 | 776 | 25,600 |
2019/08/09 | 789 | 796 | 778 | 789 | 21,100 |
2019/08/08 | 782 | 796 | 777 | 781 | 10,300 |
2019/08/07 | 786 | 794 | 775 | 785 | 16,400 |
2019/08/06 | 771 | 800 | 771 | 798 | 29,700 |
2019/08/05 | 804 | 822 | 796 | 807 | 29,400 |
2019/08/02 | 808 | 832 | 804 | 815 | 49,800 |
2019/08/01 | 823 | 832 | 817 | 823 | 14,900 |
2019/07/31 | 801 | 831 | 799 | 823 | 40,800 |
2019/07/30 | 829 | 832 | 816 | 816 | 24,800 |
2019/07/29 | 835 | 838 | 827 | 835 | 9,200 |
2019/07/26 | 830 | 849 | 826 | 835 | 19,500 |
2019/07/25 | 816 | 834 | 816 | 829 | 25,400 |
2019/07/24 | 816 | 822 | 805 | 816 | 14,100 |
2019/07/23 | 818 | 823 | 808 | 812 | 31,400 |
2019/07/22 | 823 | 832 | 813 | 813 | 13,300 |
2019/07/19 | 806 | 827 | 806 | 823 | 19,700 |
2019/07/18 | 810 | 821 | 801 | 802 | 34,100 |
2019/07/17 | 819 | 823 | 806 | 806 | 14,800 |
2019/07/16 | 812 | 830 | 812 | 820 | 16,200 |
2019/07/12 | 826 | 831 | 812 | 816 | 16,200 |
2019/07/11 | 819 | 832 | 812 | 824 | 8,500 |
2019/07/10 | 829 | 829 | 814 | 819 | 14,800 |
2019/07/09 | 838 | 846 | 824 | 827 | 9,500 |
2019/07/08 | 842 | 844 | 828 | 837 | 14,200 |
2019/07/05 | 843 | 848 | 829 | 847 | 17,200 |
2019/07/04 | 856 | 856 | 837 | 840 | 14,300 |
2019/07/03 | 854 | 856 | 844 | 856 | 10,300 |
2019/07/02 | 854 | 868 | 846 | 855 | 15,100 |
2019/07/01 | 854 | 855 | 838 | 855 | 20,400 |
2019/06/28 | 850 | 853 | 845 | 845 | 12,000 |
2019/06/27 | 831 | 852 | 831 | 844 | 7,000 |
2019/06/26 | 848 | 855 | 835 | 836 | 7,700 |
2019/06/25 | 854 | 864 | 846 | 848 | 12,300 |
2019/06/24 | 839 | 854 | 832 | 854 | 9,200 |
2019/06/21 | 843 | 846 | 837 | 846 | 12,200 |
2019/06/20 | 839 | 839 | 830 | 838 | 6,600 |
2019/06/19 | 831 | 839 | 824 | 839 | 18,900 |
2019/06/18 | 830 | 836 | 819 | 821 | 9,200 |
2019/06/17 | 850 | 852 | 833 | 838 | 12,000 |
2019/06/14 | 847 | 862 | 837 | 855 | 9,800 |
2019/06/13 | 863 | 872 | 847 | 847 | 14,700 |
2019/06/12 | 870 | 870 | 862 | 862 | 21,300 |
2019/06/11 | 868 | 869 | 861 | 868 | 11,400 |
2019/06/10 | 849 | 868 | 848 | 868 | 19,600 |
2019/06/07 | 848 | 849 | 839 | 845 | 9,700 |
2019/06/06 | 844 | 846 | 836 | 845 | 11,100 |
2019/06/05 | 843 | 846 | 832 | 845 | 23,200 |
2019/06/04 | 809 | 842 | 800 | 840 | 18,600 |
2019/06/03 | 808 | 815 | 791 | 802 | 21,800 |
2019/05/31 | 823 | 825 | 803 | 813 | 13,300 |
2019/05/30 | 817 | 821 | 807 | 821 | 9,100 |
2019/05/29 | 841 | 841 | 806 | 828 | 19,900 |
2019/05/28 | 818 | 850 | 805 | 843 | 83,100 |
2019/05/27 | 808 | 815 | 793 | 813 | 41,900 |
2019/05/24 | 785 | 816 | 785 | 808 | 45,300 |
2019/05/23 | 814 | 814 | 776 | 785 | 68,200 |
2019/05/22 | 817 | 820 | 802 | 814 | 14,400 |
2019/05/21 | 806 | 815 | 788 | 808 | 21,500 |
2019/05/20 | 830 | 830 | 803 | 806 | 15,700 |
2019/05/17 | 824 | 835 | 820 | 824 | 16,200 |
2019/05/16 | 836 | 840 | 814 | 823 | 18,100 |
2019/05/15 | 830 | 838 | 816 | 837 | 19,700 |
2019/05/14 | 831 | 831 | 785 | 826 | 45,500 |
2019/05/13 | 860 | 876 | 844 | 845 | 17,900 |
2019/05/10 | 864 | 886 | 844 | 855 | 50,400 |
2019/05/09 | 823 | 877 | 814 | 854 | 136,400 |
2019/05/08 | 795 | 839 | 771 | 808 | 303,600 |
2019/05/07 | 810 | 819 | 797 | 801 | 44,100 |
2019/04/26 | 805 | 818 | 792 | 814 | 34,000 |
2019/04/25 | 811 | 819 | 791 | 813 | 51,200 |
2019/04/24 | 810 | 824 | 808 | 811 | 35,200 |
2019/04/23 | 826 | 830 | 800 | 805 | 50,000 |
2019/04/22 | 841 | 841 | 820 | 832 | 8,500 |
2019/04/19 | 838 | 847 | 827 | 840 | 9,700 |
2019/04/18 | 845 | 845 | 829 | 844 | 25,700 |
2019/04/17 | 833 | 851 | 833 | 844 | 14,500 |
2019/04/16 | 838 | 844 | 832 | 842 | 13,000 |
2019/04/15 | 829 | 842 | 829 | 838 | 22,300 |
2019/04/12 | 836 | 842 | 827 | 834 | 13,400 |
2019/04/11 | 815 | 848 | 815 | 839 | 61,200 |
2019/04/10 | 815 | 816 | 800 | 815 | 9,800 |
2019/04/09 | 816 | 826 | 805 | 825 | 18,700 |
2019/04/08 | 830 | 835 | 816 | 819 | 9,100 |
2019/04/05 | 825 | 830 | 809 | 829 | 26,100 |
2019/04/04 | 820 | 832 | 818 | 825 | 13,000 |
2019/04/03 | 817 | 819 | 801 | 818 | 29,900 |
2019/04/02 | 811 | 819 | 791 | 818 | 61,300 |
2019/04/01 | 769 | 806 | 769 | 802 | 41,200 |
2019/03/29 | 747 | 789 | 746 | 759 | 19,600 |
2019/03/28 | 758 | 758 | 739 | 750 | 16,600 |
2019/03/27 | 752 | 770 | 752 | 765 | 16,400 |
2019/03/26 | 744 | 771 | 744 | 771 | 28,600 |
2019/03/25 | 760 | 760 | 736 | 744 | 27,400 |
2019/03/22 | 747 | 762 | 747 | 762 | 18,600 |
2019/03/20 | 738 | 748 | 738 | 747 | 20,500 |
2019/03/19 | 744 | 746 | 732 | 738 | 24,100 |
2019/03/18 | 739 | 747 | 732 | 745 | 21,700 |
2019/03/15 | 743 | 752 | 736 | 737 | 24,700 |
2019/03/14 | 764 | 768 | 738 | 748 | 27,000 |
2019/03/13 | 762 | 771 | 752 | 756 | 11,500 |
2019/03/12 | 747 | 777 | 747 | 770 | 26,400 |
2019/03/11 | 735 | 743 | 728 | 742 | 17,700 |
2019/03/08 | 765 | 768 | 739 | 739 | 43,600 |
2019/03/07 | 795 | 796 | 771 | 776 | 23,200 |
2019/03/06 | 806 | 812 | 784 | 802 | 37,500 |
2019/03/05 | 810 | 816 | 795 | 812 | 24,000 |
2019/03/04 | 818 | 827 | 804 | 817 | 19,600 |
2019/03/01 | 807 | 824 | 807 | 815 | 14,900 |
2019/02/28 | 821 | 829 | 805 | 805 | 22,000 |
2019/02/27 | 843 | 852 | 814 | 827 | 32,900 |
2019/02/26 | 857 | 862 | 842 | 847 | 18,200 |
2019/02/25 | 859 | 864 | 841 | 857 | 22,600 |
2019/02/22 | 862 | 862 | 831 | 855 | 23,500 |
2019/02/21 | 854 | 865 | 841 | 854 | 28,400 |
2019/02/20 | 829 | 851 | 824 | 847 | 27,600 |
2019/02/19 | 822 | 845 | 822 | 828 | 27,800 |
2019/02/18 | 819 | 837 | 815 | 826 | 22,400 |
2019/02/15 | 806 | 812 | 788 | 804 | 15,600 |
2019/02/14 | 810 | 825 | 807 | 809 | 24,600 |
2019/02/13 | 788 | 817 | 788 | 817 | 34,400 |
2019/02/12 | 759 | 789 | 755 | 780 | 29,400 |
2019/02/08 | 792 | 793 | 758 | 767 | 32,800 |
2019/02/07 | 803 | 814 | 782 | 796 | 36,700 |
2019/02/06 | 790 | 817 | 774 | 803 | 84,400 |
2019/02/05 | 863 | 863 | 775 | 777 | 181,900 |
2019/02/04 | 850 | 906 | 835 | 851 | 391,700 |
2019/02/01 | 742 | 771 | 738 | 761 | 46,800 |
2019/01/31 | 729 | 758 | 727 | 742 | 30,800 |
2019/01/30 | 748 | 759 | 719 | 720 | 35,200 |
2019/01/29 | 755 | 765 | 735 | 748 | 21,200 |
2019/01/28 | 768 | 772 | 755 | 755 | 36,100 |
2019/01/25 | 744 | 762 | 744 | 758 | 25,700 |
2019/01/24 | 721 | 742 | 709 | 738 | 37,400 |
2019/01/23 | 736 | 741 | 720 | 726 | 30,300 |
2019/01/22 | 758 | 763 | 735 | 738 | 25,700 |
2019/01/21 | 762 | 773 | 758 | 763 | 29,700 |
2019/01/18 | 755 | 765 | 744 | 761 | 36,500 |
2019/01/17 | 757 | 766 | 745 | 755 | 32,000 |
2019/01/16 | 758 | 774 | 753 | 755 | 45,000 |
2019/01/15 | 776 | 776 | 757 | 764 | 41,700 |
2019/01/11 | 752 | 793 | 752 | 776 | 31,400 |
2019/01/10 | 750 | 763 | 744 | 752 | 24,400 |
2019/01/09 | 773 | 776 | 748 | 750 | 41,600 |
2019/01/08 | 766 | 784 | 766 | 773 | 21,900 |
2019/01/07 | 761 | 785 | 753 | 761 | 47,300 |
2019/01/04 | 788 | 788 | 748 | 753 | 30,300 |