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
2020/12/30 836 848 836 836 7,500
2020/12/29 838 845 831 836 6,600
2020/12/28 871 871 821 843 19,600
2020/12/25 900 900 858 871 23,800
2020/12/24 907 907 885 900 4,000
2020/12/23 904 907 899 907 2,200
2020/12/22 906 906 899 899 5,000
2020/12/21 891 907 891 907 5,500
2020/12/18 897 897 892 897 3,700
2020/12/17 909 915 890 904 12,500
2020/12/16 903 914 903 904 4,700
2020/12/15 894 910 889 900 13,900
2020/12/14 890 895 889 895 9,700
2020/12/11 890 890 873 889 7,900
2020/12/10 864 882 862 881 4,600
2020/12/09 864 871 864 868 6,500
2020/12/08 868 869 864 864 1,900
2020/12/07 868 868 865 865 2,300
2020/12/04 861 864 859 862 1,200
2020/12/03 863 868 862 866 2,100
2020/12/02 875 880 860 863 7,500
2020/12/01 851 874 851 870 4,900
2020/11/30 890 890 851 851 8,800
2020/11/27 876 897 876 893 13,400
2020/11/26 875 885 869 879 20,400
2020/11/25 880 899 879 880 13,500
2020/11/24 879 879 861 879 11,300
2020/11/20 853 871 853 867 4,000
2020/11/19 863 872 842 858 3,800
2020/11/18 859 864 853 859 4,300
2020/11/17 869 871 859 863 5,800
2020/11/16 848 870 845 866 11,900
2020/11/13 878 878 839 839 5,400
2020/11/12 879 879 878 878 2,400
2020/11/11 879 879 861 879 9,200
2020/11/10 866 870 849 864 14,900
2020/11/09 855 855 843 847 8,000
2020/11/06 848 851 843 848 5,700
2020/11/05 834 852 834 851 6,800
2020/11/04 839 839 827 834 5,300
2020/11/02 829 838 828 835 7,600
2020/10/30 836 836 814 814 2,500
2020/10/29 829 834 826 830 2,900
2020/10/28 817 832 814 825 3,500
2020/10/27 827 832 812 832 8,500
2020/10/26 842 842 830 830 1,400
2020/10/23 844 845 830 845 10,700
2020/10/22 854 855 838 844 4,000
2020/10/21 842 856 830 852 6,100
2020/10/20 833 845 830 839 10,200
2020/10/19 846 852 833 833 14,200
2020/10/16 860 860 843 846 4,800
2020/10/15 854 858 843 845 6,100
2020/10/14 838 871 838 857 8,300
2020/10/13 852 860 838 838 6,100
2020/10/12 857 871 848 848 7,100
2020/10/09 864 870 847 857 7,800
2020/10/08 867 877 862 864 10,800
2020/10/07 851 861 851 859 5,600
2020/10/06 866 866 848 853 8,500
2020/10/05 852 863 852 854 6,500
2020/10/02 902 902 846 848 21,600
2020/09/30 916 929 898 906 13,200
2020/09/29 931 944 910 916 54,100
2020/09/28 916 930 915 929 105,500
2020/09/25 912 934 896 907 128,800
2020/09/24 917 917 903 913 50,800
2020/09/23 914 917 908 917 43,700
2020/09/18 908 924 882 908 81,000
2020/09/17 903 910 870 910 56,900
2020/09/16 871 896 855 890 28,400
2020/09/15 850 857 850 856 13,900
2020/09/14 851 851 834 844 38,700
2020/09/11 849 853 839 850 53,900
2020/09/10 856 868 856 861 15,500
2020/09/09 850 862 849 850 35,500
2020/09/08 861 867 849 850 42,200
2020/09/07 850 878 837 850 67,400
2020/09/04 835 841 818 818 66,400
2020/09/03 850 861 848 850 18,600
2020/09/02 850 854 815 824 32,600
2020/09/01 853 865 853 856 13,000
2020/08/31 859 865 855 855 11,400
2020/08/28 861 865 844 850 15,600
2020/08/27 852 861 850 861 4,300
2020/08/26 850 852 842 850 11,900
2020/08/25 850 854 848 850 5,600
2020/08/24 850 850 839 843 5,000
2020/08/21 840 855 840 847 5,100
2020/08/20 841 841 840 840 3,100
2020/08/19 853 859 841 841 5,700
2020/08/18 844 854 838 850 10,900
2020/08/17 851 852 827 850 16,300
2020/08/14 856 856 851 851 4,800
2020/08/13 862 862 844 850 7,800
2020/08/12 855 858 851 858 5,700
2020/08/11 849 854 846 854 7,400
2020/08/07 847 847 816 841 6,000
2020/08/06 830 834 830 832 1,600
2020/08/05 814 828 812 825 5,200
2020/08/04 780 851 780 829 20,400
2020/08/03 801 830 761 782 26,400
2020/07/31 857 857 820 823 8,300
2020/07/30 836 845 815 827 19,800
2020/07/29 859 859 825 833 8,300
2020/07/28 853 857 846 857 4,100
2020/07/27 825 862 825 862 9,400
2020/07/22 850 853 805 805 23,500
2020/07/21 829 850 829 850 5,100
2020/07/20 824 829 817 829 3,400
2020/07/17 844 846 824 824 8,400
2020/07/16 850 850 840 844 3,000
2020/07/15 848 850 834 850 6,600
2020/07/14 808 850 808 839 11,100
2020/07/13 846 851 796 796 62,100
2020/07/10 846 852 846 846 6,700
2020/07/09 852 864 846 846 3,400
2020/07/08 849 859 849 853 2,200
2020/07/07 866 866 849 849 2,500
2020/07/06 849 857 849 857 1,800
2020/07/03 855 855 841 849 7,900
2020/07/02 850 871 843 844 10,200
2020/07/01 854 855 848 850 4,700
2020/06/30 867 880 851 851 3,300
2020/06/29 856 861 851 852 3,800
2020/06/26 893 896 844 858 27,200
2020/06/25 868 895 868 888 6,000
2020/06/24 878 883 863 868 4,100
2020/06/23 869 890 866 875 5,200
2020/06/22 861 869 853 868 1,400
2020/06/19 865 879 861 870 4,300
2020/06/18 854 861 842 861 4,800
2020/06/17 865 865 853 859 4,400
2020/06/16 838 857 838 857 8,000
2020/06/15 864 864 833 838 8,100
2020/06/12 843 856 833 852 13,400
2020/06/11 879 879 857 858 8,700
2020/06/10 894 894 866 884 7,800
2020/06/09 878 898 868 898 7,900
2020/06/08 879 879 853 875 10,800
2020/06/05 875 875 850 870 17,900
2020/06/04 904 904 876 878 13,800
2020/06/03 908 908 892 902 8,200
2020/06/02 891 905 891 900 5,700
2020/06/01 903 903 879 889 7,100
2020/05/29 899 918 899 909 7,900
2020/05/28 900 915 895 905 9,800
2020/05/27 907 907 887 892 10,600
2020/05/26 895 909 886 909 5,300
2020/05/25 900 901 886 890 18,500
2020/05/22 906 906 886 900 5,800
2020/05/21 911 911 901 907 1,900
2020/05/20 906 916 896 902 10,800
2020/05/19 887 919 887 916 10,300
2020/05/18 870 881 863 881 5,500
2020/05/15 873 876 855 870 3,400
2020/05/14 878 878 861 867 3,800
2020/05/13 862 879 862 879 5,000
2020/05/12 881 881 855 866 5,400
2020/05/11 878 885 870 881 6,600
2020/05/08 870 872 853 872 6,700
2020/05/07 853 854 836 844 5,700
2020/05/01 876 876 846 858 5,700
2020/04/30 887 887 872 876 7,300
2020/04/28 889 889 860 860 12,400
2020/04/27 880 886 867 884 7,700
2020/04/24 866 873 855 872 19,500
2020/04/23 850 866 845 866 7,100
2020/04/22 834 847 811 844 10,300
2020/04/21 899 899 830 841 16,900
2020/04/20 909 909 891 899 15,400
2020/04/17 915 929 905 905 18,900
2020/04/16 890 911 890 911 22,100
2020/04/15 897 900 870 891 16,500
2020/04/14 897 908 891 908 18,000
2020/04/13 891 901 877 897 16,200
2020/04/10 902 914 888 904 15,100
2020/04/09 910 916 874 889 10,900
2020/04/08 863 905 862 903 22,300
2020/04/07 838 881 824 862 20,000
2020/04/06 808 840 802 823 50,800
2020/04/03 836 836 809 823 22,300
2020/04/02 860 869 821 821 25,200
2020/04/01 888 911 871 871 35,000
2020/03/31 937 937 878 903 27,300
2020/03/30 985 985 907 945 50,200
2020/03/27 923 977 922 971 35,800
2020/03/26 873 886 849 883 41,500
2020/03/25 909 912 874 905 33,900
2020/03/24 899 899 862 898 18,900
2020/03/23 870 897 851 889 40,200
2020/03/19 852 877 846 872 38,900
2020/03/18 863 865 827 837 32,900
2020/03/17 795 869 795 862 40,200
2020/03/16 820 843 799 806 34,600
2020/03/13 800 864 800 850 54,500
2020/03/12 814 841 810 829 37,900
2020/03/11 835 869 818 829 26,100
2020/03/10 821 865 821 850 37,800
2020/03/09 829 837 813 836 45,000
2020/03/06 850 851 840 844 20,700
2020/03/05 870 874 856 860 11,700
2020/03/04 851 880 851 870 14,300
2020/03/03 910 921 877 877 23,700
2020/03/02 824 930 824 910 26,300
2020/02/28 860 881 839 841 21,400
2020/02/27 937 937 906 908 17,300
2020/02/26 919 937 900 937 22,700
2020/02/25 957 960 934 935 23,900
2020/02/21 973 980 968 968 12,400
2020/02/20 984 989 972 977 9,200
2020/02/19 995 998 981 981 12,600
2020/02/18 1,012 1,012 979 987 17,300
2020/02/17 1,011 1,027 998 1,014 10,000
2020/02/14 1,008 1,032 1,002 1,024 15,600
2020/02/13 1,018 1,018 997 1,008 8,900
2020/02/12 1,022 1,024 1,009 1,018 6,600
2020/02/10 1,031 1,036 1,017 1,017 9,300
2020/02/07 1,027 1,055 1,024 1,032 11,700
2020/02/06 1,001 1,025 988 1,020 18,300
2020/02/05 964 998 964 985 7,600
2020/02/04 946 971 946 968 6,500
2020/02/03 899 960 899 960 21,100
2020/01/31 959 974 959 959 16,400
2020/01/30 980 980 960 969 14,000
2020/01/29 978 987 968 984 8,800
2020/01/28 976 984 960 971 15,700
2020/01/27 1,002 1,003 994 996 24,300
2020/01/24 991 1,004 991 1,002 18,300
2020/01/23 1,001 1,001 990 991 12,900
2020/01/22 1,005 1,010 998 1,002 14,000
2020/01/21 1,010 1,010 991 1,008 11,700
2020/01/20 1,022 1,026 1,012 1,012 11,400
2020/01/17 1,030 1,032 1,020 1,025 13,200
2020/01/16 1,030 1,039 1,029 1,035 5,700
2020/01/15 1,036 1,038 1,024 1,028 6,200
2020/01/14 1,033 1,038 1,022 1,038 4,100
2020/01/10 1,036 1,037 1,032 1,033 3,700
2020/01/09 1,032 1,049 1,032 1,041 8,700
2020/01/08 1,033 1,040 1,012 1,029 10,500
2020/01/07 1,007 1,044 1,007 1,041 17,500
2020/01/06 1,010 1,020 1,007 1,011 15,100

このページの先頭へ