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
2022/12/30 801 804 801 801 2,500
2022/12/29 785 804 785 804 6,900
2022/12/28 797 797 789 795 5,700
2022/12/27 798 798 793 793 2,000
2022/12/26 794 800 792 798 4,400
2022/12/23 794 795 786 792 12,900
2022/12/22 787 794 786 794 9,800
2022/12/21 811 814 786 786 20,300
2022/12/20 820 826 809 820 28,200
2022/12/19 820 824 819 820 7,800
2022/12/16 827 832 820 820 13,800
2022/12/15 820 830 820 827 4,800
2022/12/14 825 826 823 823 4,800
2022/12/13 824 829 822 822 4,900
2022/12/12 826 826 824 824 2,600
2022/12/09 816 824 816 823 6,000
2022/12/08 820 824 817 820 11,100
2022/12/07 820 825 820 820 6,400
2022/12/06 840 840 821 821 12,000
2022/12/05 849 849 840 840 10,500
2022/12/02 845 852 840 841 20,900
2022/12/01 849 853 822 849 28,200
2022/11/30 866 866 849 849 8,800
2022/11/29 868 868 854 855 10,300
2022/11/28 872 873 861 870 7,500
2022/11/25 887 887 868 872 13,400
2022/11/24 870 887 870 887 10,000
2022/11/22 858 867 858 866 10,300
2022/11/21 855 856 849 853 8,200
2022/11/18 853 854 848 851 9,800
2022/11/17 846 853 845 853 11,300
2022/11/16 852 852 844 846 6,600
2022/11/15 845 850 845 848 3,300
2022/11/14 852 852 844 845 4,800
2022/11/11 850 852 846 852 11,000
2022/11/10 847 852 845 850 12,600
2022/11/09 852 855 845 849 11,100
2022/11/08 861 861 843 844 19,900
2022/11/07 858 868 849 868 24,900
2022/11/04 851 851 840 845 21,800
2022/11/02 866 866 847 850 15,500
2022/11/01 863 870 855 859 16,200
2022/10/31 841 860 836 857 31,800
2022/10/28 850 866 842 854 151,400
2022/10/27 846 855 839 852 18,400
2022/10/26 850 854 846 854 19,000
2022/10/25 838 851 834 849 30,900
2022/10/24 836 845 835 837 22,300
2022/10/21 831 841 830 836 26,100
2022/10/20 835 841 832 838 33,900
2022/10/19 840 846 830 844 27,800
2022/10/18 830 839 830 835 35,600
2022/10/17 830 845 830 835 31,600
2022/10/14 830 848 830 840 32,400
2022/10/13 830 842 830 832 66,500
2022/10/12 837 843 827 834 41,500
2022/10/11 846 863 845 852 35,700
2022/10/07 853 864 852 860 21,500
2022/10/06 860 871 860 863 11,900
2022/10/05 882 885 858 860 28,600
2022/10/04 864 884 858 880 31,100
2022/10/03 850 858 850 858 14,500
2022/09/30 851 855 849 850 20,000
2022/09/29 860 860 848 853 67,400
2022/09/28 850 864 848 863 127,200
2022/09/27 850 856 847 850 34,200
2022/09/26 845 850 840 841 38,900
2022/09/22 853 855 840 844 66,700
2022/09/21 850 855 847 853 90,900
2022/09/20 855 857 843 843 64,600
2022/09/16 850 854 848 848 44,500
2022/09/15 850 854 843 849 67,000
2022/09/14 840 850 839 841 35,500
2022/09/13 850 850 837 845 29,000
2022/09/12 850 855 842 848 31,300
2022/09/09 850 851 840 840 63,200
2022/09/08 850 855 845 845 35,200
2022/09/07 849 854 843 852 31,600
2022/09/06 850 855 843 843 16,800
2022/09/05 848 851 844 847 18,300
2022/09/02 850 854 839 840 163,000
2022/09/01 840 850 840 845 26,000
2022/08/31 847 853 845 845 12,300
2022/08/30 850 858 843 853 16,200
2022/08/29 845 853 842 845 34,300
2022/08/26 865 865 852 854 27,100
2022/08/25 849 850 845 845 19,800
2022/08/24 850 854 843 845 15,600
2022/08/23 849 850 842 846 17,200
2022/08/22 845 853 845 847 13,200
2022/08/19 850 851 844 845 19,700
2022/08/18 850 850 838 843 30,300
2022/08/17 850 857 844 850 14,600
2022/08/16 850 854 843 850 26,100
2022/08/15 857 860 843 855 14,000
2022/08/12 850 861 850 861 14,500
2022/08/10 843 850 840 847 17,400
2022/08/09 840 854 840 846 22,600
2022/08/08 840 848 840 840 16,500
2022/08/05 833 848 833 840 11,200
2022/08/04 857 857 835 837 12,400
2022/08/03 850 861 846 857 20,300
2022/08/02 866 871 843 843 4,800
2022/08/01 864 890 859 865 9,200
2022/07/29 921 921 875 875 7,900
2022/07/28 901 926 885 926 21,500
2022/07/27 901 901 894 894 1,900
2022/07/26 907 909 905 905 2,700
2022/07/25 905 920 905 909 17,200
2022/07/22 904 906 895 905 8,600
2022/07/21 909 923 897 910 4,800
2022/07/20 916 925 892 909 19,600
2022/07/19 906 906 888 899 3,700
2022/07/15 906 912 892 909 7,400
2022/07/14 899 908 899 905 3,500
2022/07/13 876 896 876 889 6,500
2022/07/12 898 898 869 875 10,200
2022/07/11 916 916 893 907 14,900
2022/07/08 901 919 895 901 15,500
2022/07/07 882 912 880 901 7,600
2022/07/06 904 904 891 891 9,900
2022/07/05 898 911 895 906 7,100
2022/07/04 895 903 875 898 7,100
2022/07/01 865 884 858 884 10,000
2022/06/30 914 914 865 865 14,400
2022/06/29 887 912 869 912 32,800
2022/06/28 879 894 877 887 6,900
2022/06/27 882 887 873 877 5,700
2022/06/24 861 878 861 873 7,000
2022/06/23 854 871 854 861 7,500
2022/06/22 868 876 842 842 5,500
2022/06/21 837 860 837 860 7,400
2022/06/20 858 859 830 833 12,100
2022/06/17 846 863 846 850 10,700
2022/06/16 847 864 845 864 8,100
2022/06/15 866 882 828 828 24,800
2022/06/14 888 890 860 861 14,700
2022/06/13 891 894 891 892 2,500
2022/06/10 930 930 905 905 10,600
2022/06/09 924 930 917 930 6,800
2022/06/08 927 947 915 924 12,400
2022/06/07 943 949 927 927 7,800
2022/06/06 929 955 925 943 10,400
2022/06/03 961 961 921 937 9,600
2022/06/02 968 968 955 965 6,300
2022/06/01 966 972 961 968 9,100
2022/05/31 963 972 959 970 14,000
2022/05/30 944 972 940 972 37,600
2022/05/27 955 955 931 939 8,200
2022/05/26 931 955 931 955 12,400
2022/05/25 930 932 921 932 15,400
2022/05/24 945 951 929 930 7,400
2022/05/23 947 950 943 947 7,400
2022/05/20 941 954 937 947 12,400
2022/05/19 934 945 930 945 9,100
2022/05/18 926 939 925 939 9,500
2022/05/17 924 936 924 930 10,100
2022/05/16 936 938 920 932 9,300
2022/05/13 920 936 918 936 11,700
2022/05/12 910 925 910 924 8,200
2022/05/11 910 923 903 912 11,400
2022/05/10 915 927 906 912 5,700
2022/05/09 923 938 910 915 13,600
2022/05/06 955 955 939 951 9,700
2022/05/02 905 955 905 943 15,700
2022/04/28 920 940 896 902 23,400
2022/04/27 880 950 880 950 47,500
2022/04/26 895 898 872 880 16,500
2022/04/25 928 930 890 894 15,200
2022/04/22 910 936 901 928 24,300
2022/04/21 923 923 910 915 9,600
2022/04/20 921 926 918 923 5,900
2022/04/19 913 927 910 924 12,100
2022/04/18 912 919 903 915 7,400
2022/04/15 919 919 911 915 3,800
2022/04/14 912 919 910 919 3,900
2022/04/13 910 916 909 916 18,900
2022/04/12 899 917 888 916 17,800
2022/04/11 911 915 905 908 11,000
2022/04/08 894 912 892 909 8,600
2022/04/07 897 911 887 897 16,800
2022/04/06 925 925 913 915 9,300
2022/04/05 952 952 933 938 9,000
2022/04/04 921 927 915 922 9,400
2022/04/01 908 924 908 921 6,000
2022/03/31 932 938 918 918 12,200
2022/03/30 918 933 915 933 10,900
2022/03/29 943 948 923 948 17,300
2022/03/28 923 947 918 943 10,800
2022/03/25 928 933 921 928 12,600
2022/03/24 919 928 909 928 7,500
2022/03/23 918 924 910 923 16,100
2022/03/22 910 910 893 907 10,500
2022/03/18 909 910 894 910 8,300
2022/03/17 914 916 898 909 12,100
2022/03/16 903 906 894 906 9,500
2022/03/15 852 897 849 894 11,500
2022/03/14 860 876 859 860 15,700
2022/03/11 860 874 860 867 13,500
2022/03/10 856 878 856 876 13,700
2022/03/09 859 859 844 853 11,800
2022/03/08 866 874 831 842 41,700
2022/03/07 909 917 896 911 14,100
2022/03/04 911 918 908 910 10,000
2022/03/03 914 918 914 917 2,900
2022/03/02 912 928 911 914 10,100
2022/03/01 922 928 910 912 12,200
2022/02/28 905 918 898 918 11,100
2022/02/25 912 912 902 903 9,400
2022/02/24 902 912 899 912 19,900
2022/02/22 907 909 900 902 9,000
2022/02/21 918 918 903 912 5,500
2022/02/18 913 927 903 919 9,800
2022/02/17 908 916 900 916 8,600
2022/02/16 911 913 901 903 8,300
2022/02/15 910 926 899 901 29,100
2022/02/14 923 923 911 918 7,800
2022/02/10 922 924 905 924 11,300
2022/02/09 901 921 901 921 7,600
2022/02/08 902 910 902 907 4,600
2022/02/07 901 909 898 905 5,800
2022/02/04 915 915 904 908 8,400
2022/02/03 918 918 908 908 5,200
2022/02/02 896 919 896 919 16,100
2022/02/01 902 902 885 896 12,200
2022/01/31 900 902 877 902 14,600
2022/01/28 881 893 869 893 13,900
2022/01/27 883 893 875 885 27,800
2022/01/26 885 893 885 888 4,800
2022/01/25 874 892 870 885 18,500
2022/01/24 867 874 865 874 5,200
2022/01/21 865 873 858 873 14,400
2022/01/20 871 878 865 868 8,400
2022/01/19 886 886 864 864 25,000
2022/01/18 896 896 877 886 12,700
2022/01/17 879 890 879 890 3,600
2022/01/14 889 892 859 880 29,700
2022/01/13 904 904 890 890 7,200
2022/01/12 895 903 892 903 8,900
2022/01/11 887 887 873 880 15,900
2022/01/07 882 883 864 880 14,200
2022/01/06 890 894 879 885 11,300
2022/01/05 885 899 885 893 7,300
2022/01/04 899 899 888 899 6,600

このページの先頭へ