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 |
---|---|---|---|---|---|
2023/12/29 | 877 | 883 | 877 | 883 | 2,300 |
2023/12/28 | 873 | 878 | 872 | 876 | 5,000 |
2023/12/27 | 869 | 882 | 869 | 880 | 12,400 |
2023/12/26 | 866 | 878 | 866 | 875 | 5,000 |
2023/12/25 | 884 | 885 | 867 | 872 | 6,400 |
2023/12/22 | 880 | 897 | 880 | 884 | 7,800 |
2023/12/21 | 891 | 893 | 876 | 880 | 5,300 |
2023/12/20 | 895 | 905 | 890 | 897 | 7,200 |
2023/12/19 | 895 | 895 | 887 | 895 | 4,900 |
2023/12/18 | 880 | 892 | 870 | 888 | 16,400 |
2023/12/15 | 880 | 892 | 880 | 880 | 4,900 |
2023/12/14 | 880 | 892 | 865 | 880 | 6,800 |
2023/12/13 | 880 | 892 | 874 | 878 | 5,800 |
2023/12/12 | 880 | 888 | 874 | 883 | 7,200 |
2023/12/11 | 867 | 886 | 867 | 884 | 5,400 |
2023/12/08 | 870 | 881 | 863 | 867 | 14,500 |
2023/12/07 | 887 | 887 | 880 | 880 | 2,500 |
2023/12/06 | 894 | 904 | 894 | 895 | 5,500 |
2023/12/05 | 893 | 910 | 893 | 902 | 9,800 |
2023/12/04 | 889 | 908 | 889 | 908 | 3,600 |
2023/12/01 | 882 | 900 | 874 | 895 | 13,900 |
2023/11/30 | 870 | 880 | 870 | 880 | 1,700 |
2023/11/29 | 869 | 885 | 869 | 875 | 6,700 |
2023/11/28 | 864 | 883 | 863 | 878 | 21,600 |
2023/11/27 | 869 | 869 | 852 | 864 | 15,400 |
2023/11/24 | 865 | 865 | 847 | 852 | 19,500 |
2023/11/22 | 872 | 880 | 864 | 864 | 9,000 |
2023/11/21 | 880 | 882 | 868 | 873 | 13,000 |
2023/11/20 | 891 | 895 | 878 | 878 | 7,700 |
2023/11/17 | 892 | 892 | 853 | 885 | 24,300 |
2023/11/16 | 890 | 894 | 887 | 887 | 5,800 |
2023/11/15 | 899 | 900 | 891 | 891 | 7,500 |
2023/11/14 | 898 | 903 | 890 | 892 | 13,000 |
2023/11/13 | 884 | 903 | 884 | 899 | 16,000 |
2023/11/10 | 883 | 886 | 878 | 884 | 6,000 |
2023/11/09 | 866 | 884 | 866 | 883 | 7,400 |
2023/11/08 | 880 | 880 | 864 | 869 | 12,700 |
2023/11/07 | 872 | 888 | 854 | 871 | 78,500 |
2023/11/06 | 882 | 892 | 879 | 884 | 12,300 |
2023/11/02 | 884 | 884 | 877 | 882 | 6,000 |
2023/11/01 | 880 | 888 | 879 | 884 | 16,100 |
2023/10/31 | 861 | 884 | 852 | 884 | 34,800 |
2023/10/30 | 875 | 885 | 846 | 846 | 100,400 |
2023/10/27 | 859 | 881 | 859 | 881 | 22,200 |
2023/10/26 | 875 | 875 | 852 | 859 | 16,100 |
2023/10/25 | 865 | 881 | 853 | 880 | 24,600 |
2023/10/24 | 855 | 868 | 845 | 865 | 20,600 |
2023/10/23 | 858 | 865 | 840 | 852 | 17,100 |
2023/10/20 | 866 | 866 | 852 | 859 | 16,400 |
2023/10/19 | 863 | 876 | 853 | 876 | 24,000 |
2023/10/18 | 873 | 873 | 850 | 863 | 25,700 |
2023/10/17 | 869 | 872 | 859 | 867 | 15,500 |
2023/10/16 | 862 | 870 | 856 | 863 | 19,200 |
2023/10/13 | 878 | 884 | 859 | 862 | 22,900 |
2023/10/12 | 870 | 882 | 863 | 878 | 26,100 |
2023/10/11 | 871 | 873 | 864 | 866 | 17,600 |
2023/10/10 | 870 | 874 | 860 | 871 | 19,600 |
2023/10/06 | 872 | 872 | 857 | 861 | 5,100 |
2023/10/05 | 860 | 866 | 858 | 862 | 12,400 |
2023/10/04 | 845 | 873 | 843 | 860 | 19,600 |
2023/10/03 | 853 | 853 | 842 | 852 | 7,200 |
2023/10/02 | 870 | 878 | 864 | 864 | 12,600 |
2023/09/29 | 867 | 871 | 865 | 870 | 14,100 |
2023/09/28 | 872 | 878 | 866 | 869 | 39,300 |
2023/09/27 | 870 | 896 | 863 | 890 | 104,900 |
2023/09/26 | 873 | 873 | 866 | 870 | 23,000 |
2023/09/25 | 871 | 880 | 871 | 873 | 11,500 |
2023/09/22 | 868 | 878 | 865 | 870 | 9,900 |
2023/09/21 | 870 | 876 | 870 | 871 | 6,000 |
2023/09/20 | 877 | 877 | 870 | 870 | 10,400 |
2023/09/19 | 875 | 881 | 875 | 880 | 14,800 |
2023/09/15 | 883 | 883 | 868 | 872 | 68,400 |
2023/09/14 | 881 | 886 | 872 | 874 | 45,200 |
2023/09/13 | 886 | 889 | 881 | 883 | 15,800 |
2023/09/12 | 876 | 891 | 876 | 891 | 14,700 |
2023/09/11 | 879 | 881 | 875 | 878 | 21,300 |
2023/09/08 | 872 | 884 | 871 | 878 | 25,000 |
2023/09/07 | 882 | 885 | 873 | 883 | 41,500 |
2023/09/06 | 878 | 894 | 878 | 894 | 17,100 |
2023/09/05 | 893 | 893 | 883 | 888 | 8,100 |
2023/09/04 | 879 | 895 | 874 | 894 | 10,200 |
2023/09/01 | 870 | 873 | 866 | 873 | 5,700 |
2023/08/31 | 865 | 869 | 855 | 855 | 19,600 |
2023/08/30 | 873 | 873 | 863 | 863 | 6,500 |
2023/08/29 | 878 | 889 | 865 | 865 | 9,700 |
2023/08/28 | 887 | 887 | 866 | 877 | 11,600 |
2023/08/25 | 855 | 869 | 855 | 857 | 9,200 |
2023/08/24 | 855 | 859 | 855 | 855 | 3,800 |
2023/08/23 | 846 | 859 | 846 | 855 | 5,300 |
2023/08/22 | 858 | 858 | 846 | 853 | 5,300 |
2023/08/21 | 846 | 850 | 841 | 845 | 2,900 |
2023/08/18 | 841 | 850 | 838 | 841 | 7,600 |
2023/08/17 | 842 | 852 | 831 | 852 | 5,500 |
2023/08/16 | 835 | 841 | 834 | 835 | 5,900 |
2023/08/15 | 834 | 840 | 834 | 835 | 5,400 |
2023/08/14 | 830 | 840 | 828 | 832 | 10,100 |
2023/08/10 | 844 | 844 | 822 | 826 | 14,100 |
2023/08/09 | 846 | 850 | 837 | 841 | 14,100 |
2023/08/08 | 850 | 854 | 845 | 845 | 4,800 |
2023/08/07 | 851 | 862 | 851 | 851 | 5,100 |
2023/08/04 | 842 | 857 | 842 | 857 | 8,200 |
2023/08/03 | 870 | 875 | 843 | 845 | 18,500 |
2023/08/02 | 875 | 880 | 868 | 872 | 12,600 |
2023/08/01 | 882 | 914 | 882 | 885 | 13,500 |
2023/07/31 | 896 | 912 | 888 | 912 | 19,100 |
2023/07/28 | 852 | 886 | 849 | 886 | 108,200 |
2023/07/27 | 858 | 868 | 853 | 861 | 12,200 |
2023/07/26 | 846 | 878 | 844 | 870 | 13,900 |
2023/07/25 | 850 | 855 | 845 | 846 | 10,900 |
2023/07/24 | 861 | 862 | 842 | 850 | 12,700 |
2023/07/21 | 880 | 880 | 860 | 860 | 11,900 |
2023/07/20 | 875 | 878 | 869 | 875 | 23,400 |
2023/07/19 | 867 | 877 | 857 | 875 | 13,900 |
2023/07/18 | 855 | 857 | 850 | 853 | 9,600 |
2023/07/14 | 841 | 867 | 837 | 850 | 12,500 |
2023/07/13 | 837 | 841 | 834 | 836 | 8,600 |
2023/07/12 | 849 | 852 | 836 | 843 | 12,900 |
2023/07/11 | 845 | 847 | 837 | 840 | 9,200 |
2023/07/10 | 845 | 855 | 841 | 849 | 20,400 |
2023/07/07 | 855 | 856 | 840 | 846 | 15,400 |
2023/07/06 | 865 | 870 | 860 | 861 | 8,000 |
2023/07/05 | 877 | 880 | 869 | 871 | 14,600 |
2023/07/04 | 861 | 877 | 861 | 871 | 9,400 |
2023/07/03 | 878 | 883 | 876 | 876 | 2,200 |
2023/06/30 | 879 | 882 | 875 | 878 | 9,600 |
2023/06/29 | 873 | 886 | 873 | 879 | 9,400 |
2023/06/28 | 855 | 877 | 855 | 872 | 17,800 |
2023/06/27 | 849 | 854 | 848 | 854 | 4,800 |
2023/06/26 | 848 | 856 | 848 | 848 | 8,100 |
2023/06/23 | 848 | 858 | 848 | 848 | 9,900 |
2023/06/22 | 860 | 860 | 838 | 848 | 19,600 |
2023/06/21 | 849 | 860 | 849 | 852 | 8,600 |
2023/06/20 | 843 | 855 | 843 | 855 | 6,800 |
2023/06/19 | 841 | 853 | 838 | 853 | 6,400 |
2023/06/16 | 830 | 861 | 829 | 855 | 11,700 |
2023/06/15 | 831 | 838 | 827 | 830 | 7,100 |
2023/06/14 | 821 | 846 | 821 | 839 | 12,200 |
2023/06/13 | 833 | 833 | 814 | 814 | 9,200 |
2023/06/12 | 818 | 837 | 818 | 836 | 7,700 |
2023/06/09 | 831 | 831 | 811 | 818 | 14,200 |
2023/06/08 | 803 | 807 | 801 | 801 | 5,500 |
2023/06/07 | 811 | 814 | 803 | 804 | 8,400 |
2023/06/06 | 812 | 820 | 810 | 813 | 2,900 |
2023/06/05 | 817 | 821 | 814 | 821 | 6,000 |
2023/06/02 | 809 | 817 | 809 | 813 | 3,800 |
2023/06/01 | 803 | 813 | 803 | 811 | 7,200 |
2023/05/31 | 810 | 812 | 799 | 802 | 12,600 |
2023/05/30 | 815 | 816 | 810 | 813 | 9,700 |
2023/05/29 | 829 | 829 | 811 | 813 | 7,000 |
2023/05/26 | 832 | 840 | 818 | 818 | 8,200 |
2023/05/25 | 847 | 847 | 833 | 840 | 10,300 |
2023/05/24 | 850 | 852 | 841 | 847 | 5,600 |
2023/05/23 | 833 | 855 | 833 | 855 | 8,400 |
2023/05/22 | 840 | 843 | 833 | 836 | 3,200 |
2023/05/19 | 841 | 851 | 836 | 841 | 8,400 |
2023/05/18 | 837 | 839 | 824 | 837 | 9,500 |
2023/05/17 | 833 | 866 | 833 | 850 | 10,000 |
2023/05/16 | 837 | 840 | 832 | 833 | 7,000 |
2023/05/15 | 832 | 839 | 828 | 837 | 5,800 |
2023/05/12 | 828 | 839 | 817 | 831 | 8,200 |
2023/05/11 | 833 | 840 | 822 | 828 | 13,900 |
2023/05/10 | 850 | 850 | 823 | 838 | 10,300 |
2023/05/09 | 838 | 851 | 833 | 851 | 8,200 |
2023/05/08 | 831 | 838 | 825 | 838 | 8,000 |
2023/05/02 | 826 | 831 | 812 | 831 | 8,900 |
2023/05/01 | 829 | 838 | 821 | 826 | 16,900 |
2023/04/28 | 801 | 826 | 797 | 814 | 22,600 |
2023/04/27 | 790 | 812 | 789 | 791 | 83,600 |
2023/04/26 | 823 | 825 | 789 | 789 | 24,700 |
2023/04/25 | 831 | 836 | 823 | 825 | 18,200 |
2023/04/24 | 825 | 834 | 823 | 831 | 9,600 |
2023/04/21 | 821 | 821 | 815 | 819 | 8,200 |
2023/04/20 | 814 | 821 | 814 | 820 | 8,500 |
2023/04/19 | 812 | 818 | 806 | 814 | 18,600 |
2023/04/18 | 809 | 813 | 808 | 811 | 7,300 |
2023/04/17 | 809 | 811 | 805 | 810 | 8,300 |
2023/04/14 | 810 | 812 | 803 | 809 | 17,200 |
2023/04/13 | 814 | 814 | 808 | 810 | 13,400 |
2023/04/12 | 824 | 824 | 806 | 811 | 12,800 |
2023/04/11 | 819 | 822 | 811 | 822 | 6,900 |
2023/04/10 | 810 | 814 | 806 | 810 | 16,100 |
2023/04/07 | 807 | 815 | 806 | 809 | 16,800 |
2023/04/06 | 804 | 820 | 804 | 805 | 14,700 |
2023/04/05 | 804 | 818 | 804 | 810 | 24,500 |
2023/04/04 | 837 | 850 | 812 | 818 | 14,500 |
2023/04/03 | 846 | 856 | 836 | 852 | 9,000 |
2023/03/31 | 858 | 865 | 840 | 840 | 5,600 |
2023/03/30 | 841 | 866 | 828 | 866 | 15,000 |
2023/03/29 | 820 | 865 | 820 | 865 | 20,300 |
2023/03/28 | 822 | 827 | 820 | 820 | 10,800 |
2023/03/27 | 810 | 827 | 810 | 822 | 7,500 |
2023/03/24 | 810 | 813 | 810 | 810 | 4,600 |
2023/03/23 | 815 | 815 | 810 | 810 | 3,300 |
2023/03/22 | 812 | 818 | 805 | 814 | 5,000 |
2023/03/20 | 794 | 801 | 794 | 799 | 6,900 |
2023/03/17 | 790 | 797 | 790 | 794 | 6,300 |
2023/03/16 | 785 | 793 | 782 | 788 | 6,800 |
2023/03/15 | 805 | 806 | 795 | 795 | 6,300 |
2023/03/14 | 805 | 807 | 792 | 797 | 10,600 |
2023/03/13 | 820 | 820 | 801 | 804 | 10,400 |
2023/03/10 | 827 | 828 | 820 | 820 | 10,700 |
2023/03/09 | 814 | 828 | 814 | 828 | 4,700 |
2023/03/08 | 812 | 821 | 810 | 820 | 7,600 |
2023/03/07 | 812 | 819 | 812 | 817 | 8,100 |
2023/03/06 | 819 | 819 | 811 | 815 | 5,300 |
2023/03/03 | 805 | 819 | 805 | 819 | 10,800 |
2023/03/02 | 807 | 807 | 804 | 805 | 4,300 |
2023/03/01 | 806 | 810 | 806 | 809 | 6,300 |
2023/02/28 | 802 | 807 | 802 | 806 | 5,300 |
2023/02/27 | 797 | 802 | 797 | 802 | 6,000 |
2023/02/24 | 772 | 798 | 772 | 797 | 9,700 |
2023/02/22 | 778 | 784 | 772 | 772 | 5,500 |
2023/02/21 | 791 | 791 | 783 | 787 | 3,900 |
2023/02/20 | 794 | 794 | 786 | 786 | 3,700 |
2023/02/17 | 783 | 795 | 783 | 786 | 11,200 |
2023/02/16 | 781 | 790 | 781 | 790 | 5,900 |
2023/02/15 | 778 | 780 | 777 | 777 | 3,300 |
2023/02/14 | 772 | 778 | 770 | 778 | 8,700 |
2023/02/13 | 772 | 772 | 764 | 769 | 3,500 |
2023/02/10 | 767 | 774 | 766 | 768 | 5,900 |
2023/02/09 | 764 | 773 | 760 | 773 | 6,000 |
2023/02/08 | 760 | 766 | 760 | 764 | 3,800 |
2023/02/07 | 755 | 761 | 755 | 758 | 3,600 |
2023/02/06 | 756 | 759 | 756 | 757 | 4,200 |
2023/02/03 | 758 | 761 | 756 | 756 | 6,400 |
2023/02/02 | 775 | 775 | 761 | 761 | 4,700 |
2023/02/01 | 760 | 774 | 760 | 770 | 9,300 |
2023/01/31 | 756 | 767 | 756 | 764 | 7,700 |
2023/01/30 | 764 | 766 | 756 | 760 | 47,500 |
2023/01/27 | 762 | 762 | 751 | 757 | 14,100 |
2023/01/26 | 768 | 768 | 759 | 762 | 12,300 |
2023/01/25 | 770 | 771 | 760 | 766 | 17,900 |
2023/01/24 | 760 | 770 | 760 | 770 | 11,600 |
2023/01/23 | 757 | 764 | 757 | 759 | 14,800 |
2023/01/20 | 764 | 768 | 756 | 757 | 26,900 |
2023/01/19 | 763 | 770 | 762 | 765 | 18,700 |
2023/01/18 | 770 | 773 | 765 | 767 | 9,700 |
2023/01/17 | 765 | 770 | 765 | 767 | 8,200 |
2023/01/16 | 768 | 771 | 760 | 765 | 13,800 |
2023/01/13 | 772 | 774 | 769 | 770 | 16,900 |
2023/01/12 | 785 | 785 | 775 | 780 | 20,000 |
2023/01/11 | 781 | 792 | 781 | 785 | 10,600 |
2023/01/10 | 783 | 793 | 781 | 781 | 6,900 |
2023/01/06 | 784 | 787 | 781 | 785 | 8,300 |
2023/01/05 | 792 | 793 | 782 | 782 | 8,500 |
2023/01/04 | 805 | 805 | 794 | 794 | 5,500 |