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

ダイワ通信(7116)の株価時系列情報

ダイワ通信(7116)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
2026/02/05 1,168 1,169 1,168 1,168 18,000
2026/02/04 1,168 1,169 1,168 1,168 1,800
2026/02/03 1,170 1,170 1,167 1,169 10,900
2026/02/02 1,170 1,170 1,168 1,169 9,100
2026/01/30 1,170 1,170 1,169 1,170 3,100
2026/01/29 1,171 1,171 1,169 1,170 10,500
2026/01/28 1,171 1,172 1,170 1,171 6,400
2026/01/27 1,171 1,172 1,169 1,171 17,200
2026/01/26 1,171 1,172 1,170 1,172 10,200
2026/01/23 1,171 1,173 1,171 1,171 4,900
2026/01/22 1,172 1,172 1,172 1,172 11,900
2026/01/21 1,171 1,175 1,171 1,172 26,000
2026/01/20 1,171 1,173 1,171 1,171 7,600
2026/01/19 1,171 1,173 1,171 1,173 20,000
2026/01/16 1,170 1,173 1,169 1,173 17,100
2026/01/15 1,170 1,171 1,169 1,170 18,700
2026/01/14 1,169 1,170 1,169 1,169 6,000
2026/01/13 1,170 1,171 1,169 1,170 15,800
2026/01/09 1,170 1,171 1,170 1,170 8,500
2026/01/08 1,170 1,172 1,170 1,171 6,600
2026/01/07 1,171 1,172 1,170 1,171 27,900
2026/01/06 1,171 1,172 1,170 1,170 35,200
2026/01/05 1,171 1,172 1,170 1,171 43,200
2025/12/30 1,170 1,175 1,170 1,172 198,800
2025/12/29 1,100 1,100 1,100 1,100 4,700
2025/12/26 950 950 950 950 12,500
2025/12/25 812 816 800 800 10,700
2025/12/24 811 818 811 816 7,900
2025/12/23 815 820 812 814 5,700
2025/12/22 821 830 811 816 7,900
2025/12/19 813 821 810 820 9,400
2025/12/18 807 822 807 813 4,300
2025/12/17 821 822 810 822 3,800
2025/12/16 825 825 807 808 2,700
2025/12/15 796 824 796 817 10,400
2025/12/12 788 796 777 785 14,100
2025/12/11 780 785 767 785 23,500
2025/12/10 780 786 769 785 23,500
2025/12/09 782 783 781 781 3,900
2025/12/08 791 791 782 783 3,900
2025/12/05 795 797 790 791 12,400
2025/12/04 805 809 796 796 9,100
2025/12/03 804 829 800 812 8,200
2025/12/02 823 823 805 809 1,300
2025/12/01 817 817 808 816 1,100
2025/11/28 807 814 800 814 3,500
2025/11/27 805 821 805 806 5,500
2025/11/26 810 810 800 805 2,400
2025/11/25 808 814 799 806 6,700
2025/11/21 791 808 790 808 8,200
2025/11/20 816 816 787 791 17,900
2025/11/19 834 834 791 815 15,700
2025/11/18 837 857 825 831 6,900
2025/11/17 893 893 839 842 16,900
2025/11/14 874 893 872 893 12,400
2025/11/13 873 889 872 889 8,400
2025/11/12 860 890 860 872 9,600
2025/11/11 859 898 858 863 13,000
2025/11/10 834 858 830 844 11,300
2025/11/07 886 886 826 830 29,500
2025/11/06 859 883 832 883 13,600
2025/11/05 857 857 814 837 24,500
2025/11/04 931 940 847 857 51,800
2025/10/31 930 947 915 916 46,900
2025/10/30 910 978 883 915 59,600
2025/10/29 939 955 888 900 36,900
2025/10/28 867 910 862 910 12,400
2025/10/27 894 895 860 865 10,400
2025/10/24 885 885 878 880 4,100
2025/10/23 889 889 874 885 3,100
2025/10/22 856 880 852 878 6,400
2025/10/21 852 857 850 856 3,700
2025/10/20 862 862 852 858 2,500
2025/10/17 858 859 845 847 3,300
2025/10/16 870 870 858 861 1,400
2025/10/15 851 868 849 862 1,600
2025/10/14 875 875 848 851 8,000
2025/10/10 910 911 884 884 3,900
2025/10/09 910 923 909 909 4,700
2025/10/08 912 913 887 913 3,000
2025/10/07 893 917 893 912 10,400
2025/10/06 960 960 864 892 25,800
2025/10/03 863 915 863 915 2,800
2025/10/02 848 900 848 872 5,500
2025/10/01 932 932 838 843 25,600
2025/09/30 963 963 917 917 12,100
2025/09/29 994 994 963 963 5,000
2025/09/26 990 1,002 990 990 4,200
2025/09/25 995 999 990 999 1,800
2025/09/24 995 999 990 995 2,500
2025/09/22 1,007 1,009 993 997 4,200
2025/09/19 1,015 1,017 1,005 1,009 3,600
2025/09/18 1,001 1,028 1,001 1,022 8,600
2025/09/17 1,010 1,015 999 999 11,300
2025/09/16 1,019 1,070 1,003 1,015 20,500
2025/09/12 998 1,023 998 1,009 11,300
2025/09/11 1,012 1,025 990 999 29,300
2025/09/10 1,005 1,140 987 1,029 337,600
2025/09/09 996 1,007 981 990 9,300
2025/09/08 1,005 1,013 976 1,008 36,700
2025/09/05 1,100 1,100 1,024 1,024 48,300
2025/09/04 989 1,140 938 1,106 278,900
2025/09/03 939 1,014 937 990 32,100
2025/09/02 925 925 910 918 13,500
2025/09/01 907 921 887 921 11,300
2025/08/29 868 910 860 899 19,500
2025/08/28 867 867 854 866 7,600
2025/08/27 860 869 852 852 2,900
2025/08/26 851 858 850 851 4,200
2025/08/25 849 859 846 849 7,400
2025/08/22 840 845 840 845 3,200
2025/08/21 833 835 833 833 500
2025/08/20 823 843 823 829 4,600
2025/08/19 823 823 816 823 3,800
2025/08/18 817 822 817 821 2,500
2025/08/15 825 847 817 817 10,400
2025/08/14 827 827 816 825 1,300
2025/08/13 816 827 814 821 3,800
2025/08/12 812 825 812 819 3,900
2025/08/08 816 817 814 815 6,500
2025/08/07 823 826 819 820 2,900
2025/08/06 824 826 816 821 3,700
2025/08/05 820 823 815 819 1,700
2025/08/04 810 819 810 815 5,400
2025/08/01 810 813 810 810 1,700
2025/07/31 809 812 805 809 4,300
2025/07/30 809 811 807 811 2,200
2025/07/29 803 810 802 802 1,700
2025/07/28 802 807 802 803 3,100
2025/07/25 802 809 802 808 2,100
2025/07/24 811 811 801 804 2,700
2025/07/23 810 810 798 802 3,800
2025/07/22 826 826 810 810 6,600
2025/07/18 808 808 790 805 3,200
2025/07/17 812 812 800 800 3,800
2025/07/16 821 821 803 804 7,600
2025/07/15 815 834 804 821 13,700
2025/07/14 773 801 767 800 17,200
2025/07/11 767 772 765 770 4,900
2025/07/10 767 769 763 764 3,700
2025/07/09 764 772 764 766 4,400
2025/07/08 769 769 762 762 5,300
2025/07/07 771 771 763 764 7,600
2025/07/04 771 774 771 771 1,600
2025/07/03 774 774 762 771 3,100
2025/07/02 755 774 755 774 5,200
2025/07/01 749 755 748 755 4,000
2025/06/30 754 755 749 749 3,400
2025/06/27 750 755 746 755 4,400
2025/06/26 762 769 752 756 6,400
2025/06/25 744 770 743 770 5,100
2025/06/24 750 760 744 744 18,600
2025/06/23 779 779 741 751 58,600
2025/06/20 808 808 760 781 25,700
2025/06/19 809 814 807 807 1,100
2025/06/18 809 809 808 809 400
2025/06/17 810 814 804 809 700
2025/06/16 814 815 804 815 800
2025/06/13 811 817 800 806 4,200
2025/06/12 822 827 809 812 5,000
2025/06/11 835 835 815 822 5,500
2025/06/10 840 842 832 835 5,200
2025/06/09 841 859 839 839 3,200
2025/06/06 842 843 841 842 1,900
2025/06/05 844 856 843 843 4,600
2025/06/04 849 855 842 847 2,800
2025/06/03 866 866 846 854 2,600
2025/06/02 836 864 836 861 4,200
2025/05/30 842 846 836 836 4,200
2025/05/29 841 872 839 842 7,000
2025/05/28 844 860 844 853 7,900
2025/05/27 850 869 850 859 5,600
2025/05/26 836 847 836 847 2,900
2025/05/23 835 840 830 835 1,100
2025/05/22 821 844 821 844 5,100
2025/05/21 841 841 821 821 4,000
2025/05/20 809 850 807 835 8,500
2025/05/19 807 807 804 806 4,500
2025/05/16 802 808 797 797 12,400
2025/05/15 823 823 810 810 4,400
2025/05/14 836 849 817 822 8,600
2025/05/13 852 859 838 841 4,200
2025/05/12 855 866 851 851 2,800
2025/05/09 876 881 867 867 2,300
2025/05/08 856 870 856 861 1,200
2025/05/07 883 883 863 863 2,500
2025/05/02 889 889 877 883 3,100
2025/05/01 900 908 874 874 15,300
2025/04/30 915 916 872 876 8,900
2025/04/28 915 916 915 915 1,300
2025/04/25 930 938 921 921 2,200
2025/04/24 921 934 920 934 700
2025/04/23 934 934 934 934 200
2025/04/22 924 939 923 923 1,200
2025/04/21 921 924 920 924 1,300
2025/04/18 907 931 907 922 1,500
2025/04/17 920 925 904 919 1,000
2025/04/16 915 915 900 900 2,500
2025/04/15 919 919 909 916 500
2025/04/14 900 900 885 898 900

このページの先頭へ