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 |