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
2021/12/30 861 889 861 885 14,000
2021/12/29 865 872 864 872 8,200
2021/12/28 859 866 859 865 9,200
2021/12/27 862 872 860 860 4,400
2021/12/24 863 866 861 861 10,200
2021/12/23 864 864 859 863 1,900
2021/12/22 860 864 853 860 10,100
2021/12/21 860 864 849 860 15,900
2021/12/20 864 867 860 860 10,100
2021/12/17 862 865 860 860 5,300
2021/12/16 857 865 856 860 8,500
2021/12/15 854 862 845 858 5,800
2021/12/14 861 861 852 855 7,100
2021/12/13 863 865 854 859 9,500
2021/12/10 880 880 852 852 10,200
2021/12/09 860 873 856 873 10,900
2021/12/08 882 882 860 864 7,600
2021/12/07 850 870 850 870 11,900
2021/12/06 852 853 840 844 13,700
2021/12/03 840 858 840 851 6,700
2021/12/02 850 860 847 847 12,800
2021/12/01 840 856 840 850 13,400
2021/11/30 841 854 840 840 19,500
2021/11/29 840 851 840 840 17,800
2021/11/26 850 853 845 845 27,400
2021/11/25 850 856 848 850 25,700
2021/11/24 850 854 848 850 8,800
2021/11/22 857 859 848 850 10,900
2021/11/19 851 866 851 857 6,400
2021/11/18 860 860 842 852 8,600
2021/11/17 878 881 845 845 13,900
2021/11/16 886 889 878 878 9,200
2021/11/15 881 886 875 886 13,800
2021/11/12 848 870 846 870 19,100
2021/11/11 845 845 840 841 14,800
2021/11/10 842 847 840 840 4,300
2021/11/09 844 848 839 842 23,800
2021/11/08 842 849 842 844 13,300
2021/11/05 843 847 840 841 9,100
2021/11/04 857 857 839 843 40,300
2021/11/02 852 858 835 840 47,400
2021/11/01 853 856 849 852 12,800
2021/10/29 884 902 842 842 45,000
2021/10/28 908 909 882 882 23,300
2021/10/27 900 909 898 909 7,300
2021/10/26 897 907 886 900 14,200
2021/10/25 891 901 891 896 6,100
2021/10/22 883 900 883 891 13,400
2021/10/21 904 908 892 892 11,700
2021/10/20 893 912 893 910 12,600
2021/10/19 911 915 892 893 12,300
2021/10/18 902 909 894 907 17,000
2021/10/15 871 897 870 897 13,400
2021/10/14 860 871 858 871 13,000
2021/10/13 860 864 859 860 12,500
2021/10/12 866 877 860 860 11,600
2021/10/11 867 872 862 872 8,100
2021/10/08 870 871 858 863 10,800
2021/10/07 878 878 864 864 20,100
2021/10/06 888 896 870 870 15,700
2021/10/05 870 881 862 877 16,800
2021/10/04 888 888 880 884 17,600
2021/10/01 872 888 863 879 36,600
2021/09/30 902 905 873 875 55,600
2021/09/29 928 930 904 905 92,400
2021/09/28 937 947 921 941 140,900
2021/09/27 950 956 934 937 93,800
2021/09/24 942 970 927 941 148,400
2021/09/22 1,003 1,005 925 942 124,200
2021/09/21 976 1,022 972 1,013 94,900
2021/09/17 1,004 1,013 973 1,004 142,900
2021/09/16 996 1,015 968 989 137,500
2021/09/15 987 996 960 987 140,900
2021/09/14 922 972 922 972 166,600
2021/09/13 915 987 902 915 320,100
2021/09/10 877 900 877 900 111,300
2021/09/09 868 876 868 875 39,900
2021/09/08 878 886 873 875 37,100
2021/09/07 874 875 863 873 42,200
2021/09/06 866 873 866 873 25,200
2021/09/03 860 863 858 862 76,600
2021/09/02 860 864 858 858 17,700
2021/09/01 859 862 858 861 8,700
2021/08/31 860 861 857 858 13,300
2021/08/30 859 860 856 860 23,500
2021/08/27 851 855 850 855 16,700
2021/08/26 851 853 848 853 11,100
2021/08/25 853 856 849 851 12,300
2021/08/24 850 853 845 853 9,200
2021/08/23 850 853 844 851 15,700
2021/08/20 845 846 843 843 12,400
2021/08/19 850 850 845 845 9,000
2021/08/18 851 852 849 850 8,400
2021/08/17 844 849 844 846 5,300
2021/08/16 842 843 836 840 7,100
2021/08/13 842 845 841 843 7,600
2021/08/12 837 839 835 839 2,600
2021/08/11 835 838 833 837 4,300
2021/08/10 838 839 832 836 4,800
2021/08/06 834 837 831 836 3,300
2021/08/05 829 836 829 830 3,000
2021/08/04 835 838 828 831 3,900
2021/08/03 837 838 835 835 2,700
2021/08/02 832 838 830 838 11,700
2021/07/30 833 833 825 826 7,900
2021/07/29 831 834 829 833 7,100
2021/07/28 824 831 824 827 17,000
2021/07/27 824 824 821 824 4,400
2021/07/26 818 824 813 821 8,800
2021/07/21 797 810 797 810 10,300
2021/07/20 790 804 788 796 11,300
2021/07/19 801 807 788 791 35,400
2021/07/16 802 811 801 801 11,800
2021/07/15 816 818 801 801 10,700
2021/07/14 820 820 806 816 10,700
2021/07/13 813 827 813 820 11,900
2021/07/12 808 815 803 813 20,900
2021/07/09 813 820 803 803 29,500
2021/07/08 820 822 813 813 13,800
2021/07/07 824 826 821 822 7,700
2021/07/06 825 826 823 825 6,800
2021/07/05 824 827 824 824 4,300
2021/07/02 824 830 822 826 3,800
2021/07/01 829 829 824 824 3,500
2021/06/30 827 830 826 826 4,700
2021/06/29 826 830 826 827 4,400
2021/06/28 829 829 826 829 9,900
2021/06/25 830 831 828 829 12,400
2021/06/24 829 830 828 829 5,800
2021/06/23 827 827 825 827 1,700
2021/06/22 828 828 825 825 4,800
2021/06/21 827 827 820 820 12,100
2021/06/18 831 832 828 829 10,300
2021/06/17 828 831 825 830 3,700
2021/06/16 825 830 824 828 6,000
2021/06/15 823 829 823 827 3,800
2021/06/14 822 828 822 824 3,700
2021/06/11 830 830 822 822 14,000
2021/06/10 823 828 823 824 3,100
2021/06/09 825 828 824 824 1,500
2021/06/08 824 827 821 825 4,500
2021/06/07 828 830 824 824 4,100
2021/06/04 830 832 828 828 1,700
2021/06/03 829 832 824 828 5,700
2021/06/02 822 827 822 826 3,700
2021/06/01 822 829 822 822 3,400
2021/05/31 828 831 821 821 5,200
2021/05/28 822 835 822 833 10,600
2021/05/27 827 833 822 822 9,300
2021/05/26 829 831 825 827 5,000
2021/05/25 834 839 823 829 15,900
2021/05/24 826 835 826 833 3,100
2021/05/21 826 835 826 830 3,000
2021/05/20 833 833 821 821 12,500
2021/05/19 841 842 832 832 6,300
2021/05/18 838 843 838 840 4,900
2021/05/17 840 849 836 842 9,000
2021/05/14 822 839 822 835 8,500
2021/05/13 823 834 815 815 11,300
2021/05/12 835 835 825 825 7,500
2021/05/11 842 842 832 832 21,900
2021/05/10 846 864 846 857 14,600
2021/05/07 822 843 822 836 13,000
2021/05/06 821 830 821 822 6,200
2021/04/30 821 828 820 820 5,800
2021/04/28 834 834 821 821 7,300
2021/04/27 822 834 822 828 12,700
2021/04/26 827 833 819 819 18,500
2021/04/23 834 836 831 835 14,400
2021/04/22 823 835 823 834 23,400
2021/04/21 821 825 820 821 7,900
2021/04/20 821 829 821 821 6,000
2021/04/19 826 830 822 822 4,600
2021/04/16 826 830 823 823 11,300
2021/04/15 822 830 822 828 5,700
2021/04/14 827 831 822 822 13,000
2021/04/13 827 834 827 828 6,200
2021/04/12 826 832 822 827 8,700
2021/04/09 824 833 819 819 13,700
2021/04/08 833 833 820 821 28,500
2021/04/07 820 832 820 832 9,200
2021/04/06 834 835 818 818 26,900
2021/04/05 833 836 826 832 15,700
2021/04/02 829 835 826 833 7,600
2021/04/01 840 840 818 826 38,000
2021/03/31 818 833 818 820 11,500
2021/03/30 842 842 817 817 21,400
2021/03/29 845 847 826 843 49,900
2021/03/26 825 846 825 845 16,400
2021/03/25 821 833 821 825 16,500
2021/03/24 853 856 820 821 23,400
2021/03/23 863 863 854 854 10,700
2021/03/22 866 866 852 865 11,100
2021/03/19 854 866 852 866 18,400
2021/03/18 851 865 851 859 11,500
2021/03/17 846 850 846 850 6,200
2021/03/16 838 850 835 844 16,000
2021/03/15 840 840 835 838 10,100
2021/03/12 831 840 831 840 12,000
2021/03/11 853 853 832 835 15,400
2021/03/10 851 855 850 853 7,900
2021/03/09 848 850 843 850 8,300
2021/03/08 840 847 836 847 10,200
2021/03/05 825 836 820 836 13,200
2021/03/04 827 827 816 823 11,300
2021/03/03 814 827 814 827 7,000
2021/03/02 825 825 812 813 12,700
2021/03/01 820 829 819 825 17,300
2021/02/26 830 830 815 815 5,800
2021/02/25 832 835 818 818 24,600
2021/02/24 836 836 831 832 3,400
2021/02/22 830 832 830 832 2,900
2021/02/19 826 832 826 830 6,800
2021/02/18 848 848 826 826 12,900
2021/02/17 851 859 851 851 4,100
2021/02/16 864 864 848 854 7,800
2021/02/15 859 864 857 863 7,600
2021/02/12 865 868 860 861 5,600
2021/02/10 865 865 865 865 1,100
2021/02/09 856 865 856 862 5,900
2021/02/08 855 863 853 863 10,500
2021/02/05 851 855 847 855 6,000
2021/02/04 847 852 846 851 3,300
2021/02/03 843 846 841 844 4,800
2021/02/02 832 847 832 836 5,600
2021/02/01 844 858 825 831 9,100
2021/01/29 862 870 835 842 9,800
2021/01/28 846 873 839 873 35,400
2021/01/27 845 850 845 846 5,900
2021/01/26 835 845 835 845 6,900
2021/01/25 825 845 825 834 9,700
2021/01/22 825 830 825 825 5,300
2021/01/21 833 839 824 825 17,500
2021/01/20 837 841 833 833 3,200
2021/01/19 846 848 830 840 17,900
2021/01/18 872 872 842 845 17,600
2021/01/15 843 847 834 842 5,600
2021/01/14 844 855 844 844 8,700
2021/01/13 840 848 840 843 6,300
2021/01/12 840 846 833 840 12,000
2021/01/08 832 840 827 834 19,400
2021/01/07 838 844 831 838 12,500
2021/01/06 846 849 827 831 12,400
2021/01/05 850 851 833 837 10,000
2021/01/04 848 848 836 842 2,900

このページの先頭へ