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
2023/12/29 1,397 1,438 1,397 1,427 2,800
2023/12/28 1,359 1,432 1,359 1,390 14,600
2023/12/27 1,375 1,377 1,337 1,360 14,400
2023/12/26 1,403 1,410 1,368 1,371 13,200
2023/12/25 1,440 1,450 1,402 1,406 7,900
2023/12/22 1,420 1,450 1,420 1,438 3,900
2023/12/21 1,420 1,489 1,420 1,438 4,200
2023/12/20 1,456 1,482 1,442 1,445 5,800
2023/12/19 1,436 1,464 1,436 1,456 5,800
2023/12/18 1,420 1,480 1,420 1,443 17,500
2023/12/15 1,477 1,500 1,477 1,480 5,700
2023/12/14 1,468 1,505 1,468 1,475 7,500
2023/12/13 1,490 1,523 1,490 1,508 6,600
2023/12/12 1,500 1,509 1,472 1,503 8,200
2023/12/11 1,510 1,520 1,472 1,496 12,100
2023/12/08 1,553 1,553 1,505 1,505 6,900
2023/12/07 1,561 1,561 1,505 1,513 7,900
2023/12/06 1,625 1,635 1,550 1,563 17,500
2023/12/05 1,570 1,629 1,570 1,609 12,200
2023/12/04 1,529 1,571 1,521 1,565 9,100
2023/12/01 1,529 1,529 1,506 1,527 2,700
2023/11/30 1,552 1,565 1,505 1,511 9,600
2023/11/29 1,510 1,560 1,510 1,512 7,300
2023/11/28 1,561 1,576 1,513 1,523 8,400
2023/11/27 1,561 1,596 1,545 1,581 5,000
2023/11/24 1,562 1,600 1,492 1,583 12,200
2023/11/22 1,521 1,620 1,521 1,570 39,000
2023/11/21 1,500 1,535 1,474 1,520 7,900
2023/11/20 1,515 1,515 1,490 1,499 3,100
2023/11/17 1,440 1,498 1,440 1,493 7,300
2023/11/16 1,480 1,500 1,459 1,464 4,800
2023/11/15 1,480 1,518 1,414 1,506 22,200
2023/11/14 1,460 1,485 1,436 1,480 6,000
2023/11/13 1,436 1,460 1,434 1,460 1,500
2023/11/10 1,450 1,452 1,425 1,430 3,900
2023/11/09 1,430 1,457 1,425 1,452 6,000
2023/11/08 1,475 1,475 1,420 1,420 3,500
2023/11/07 1,454 1,455 1,450 1,450 1,000
2023/11/06 1,467 1,476 1,450 1,452 6,400
2023/11/02 1,435 1,475 1,435 1,443 4,500
2023/11/01 1,464 1,464 1,427 1,432 3,000
2023/10/31 1,427 1,446 1,416 1,436 4,900
2023/10/30 1,458 1,463 1,430 1,447 4,900
2023/10/27 1,430 1,534 1,413 1,455 30,000
2023/10/26 1,410 1,444 1,381 1,444 8,900
2023/10/25 1,487 1,487 1,405 1,414 11,200
2023/10/24 1,452 1,463 1,361 1,460 21,500
2023/10/23 1,500 1,500 1,422 1,422 13,700
2023/10/20 1,473 1,515 1,457 1,507 8,900
2023/10/19 1,545 1,578 1,450 1,473 51,800
2023/10/18 1,698 1,698 1,560 1,563 58,500
2023/10/17 1,620 1,738 1,500 1,637 258,500
2023/10/16 1,430 1,700 1,405 1,582 142,200
2023/10/13 1,485 1,491 1,430 1,430 4,000
2023/10/12 1,466 1,492 1,460 1,490 3,500
2023/10/11 1,490 1,490 1,466 1,466 1,900
2023/10/10 1,455 1,497 1,448 1,492 5,800
2023/10/06 1,480 1,494 1,430 1,455 13,900
2023/10/05 1,414 1,516 1,414 1,516 9,700
2023/10/04 1,500 1,510 1,439 1,439 14,000
2023/10/03 1,518 1,568 1,511 1,511 5,900
2023/10/02 1,515 1,535 1,515 1,518 1,400
2023/09/29 1,574 1,582 1,534 1,542 5,200
2023/09/28 1,580 1,580 1,490 1,555 8,900
2023/09/27 1,597 1,597 1,549 1,569 3,300
2023/09/26 1,566 1,579 1,555 1,579 2,900
2023/09/25 1,550 1,583 1,542 1,566 2,000
2023/09/22 1,499 1,574 1,499 1,564 11,500
2023/09/21 1,560 1,560 1,507 1,519 21,900
2023/09/20 1,576 1,581 1,557 1,577 8,500
2023/09/19 1,588 1,596 1,560 1,596 8,600
2023/09/15 1,603 1,605 1,569 1,573 14,500
2023/09/14 1,604 1,613 1,595 1,603 4,200
2023/09/13 1,607 1,630 1,600 1,600 6,900
2023/09/12 1,633 1,661 1,608 1,608 4,800
2023/09/11 1,637 1,670 1,614 1,654 13,600
2023/09/08 1,561 1,635 1,547 1,620 39,900
2023/09/07 1,662 1,676 1,601 1,601 29,900
2023/09/06 1,711 1,711 1,660 1,672 16,200
2023/09/05 1,695 1,720 1,665 1,697 9,600
2023/09/04 1,660 1,730 1,658 1,693 17,900
2023/09/01 1,688 1,688 1,648 1,665 17,100
2023/08/31 1,619 1,665 1,619 1,654 11,800
2023/08/30 1,621 1,658 1,603 1,622 9,700
2023/08/29 1,607 1,650 1,607 1,635 12,700
2023/08/28 1,632 1,636 1,594 1,600 9,800
2023/08/25 1,624 1,643 1,596 1,643 8,500
2023/08/24 1,631 1,651 1,625 1,625 7,200
2023/08/23 1,634 1,654 1,630 1,654 6,800
2023/08/22 1,636 1,638 1,609 1,634 8,500
2023/08/21 1,567 1,659 1,567 1,642 17,300
2023/08/18 1,601 1,625 1,559 1,566 25,600
2023/08/17 1,601 1,662 1,566 1,606 52,800
2023/08/16 1,580 1,593 1,547 1,561 23,000
2023/08/15 1,610 1,650 1,556 1,593 37,300
2023/08/14 1,689 1,689 1,597 1,611 46,600
2023/08/10 1,733 1,740 1,700 1,729 25,000
2023/08/09 1,723 1,746 1,701 1,725 20,300
2023/08/08 1,800 1,810 1,692 1,750 29,100
2023/08/07 1,819 1,821 1,783 1,804 9,400
2023/08/04 1,830 1,859 1,819 1,829 11,300
2023/08/03 1,883 1,898 1,820 1,820 30,000
2023/08/02 1,941 1,945 1,910 1,923 5,400
2023/08/01 1,912 1,941 1,912 1,940 4,900
2023/07/31 1,930 1,949 1,878 1,922 22,000
2023/07/28 1,955 1,955 1,898 1,921 11,300
2023/07/27 1,945 1,972 1,945 1,960 5,500
2023/07/26 1,997 1,997 1,944 1,954 8,500
2023/07/25 2,001 2,009 1,966 1,970 17,600
2023/07/24 2,064 2,066 1,979 1,996 21,000
2023/07/21 2,020 2,065 2,012 2,046 15,800
2023/07/20 2,008 2,055 1,994 2,011 25,000
2023/07/19 1,984 2,015 1,984 2,002 19,800
2023/07/18 1,930 1,992 1,912 1,992 19,700
2023/07/14 1,976 1,976 1,905 1,930 12,500
2023/07/13 1,881 1,954 1,851 1,954 22,000
2023/07/12 1,935 1,935 1,885 1,891 16,900
2023/07/11 1,932 1,978 1,906 1,910 27,100
2023/07/10 1,954 1,954 1,885 1,895 19,300
2023/07/07 1,903 1,950 1,876 1,930 23,500
2023/07/06 1,905 1,949 1,876 1,913 30,800
2023/07/05 1,988 1,988 1,935 1,935 24,100
2023/07/04 2,004 2,004 1,965 1,992 15,200
2023/07/03 2,011 2,056 1,970 1,989 34,900
2023/06/30 1,995 2,030 1,966 2,015 17,100
2023/06/29 2,032 2,032 1,987 1,995 18,800
2023/06/28 2,014 2,041 1,962 2,019 23,500
2023/06/27 2,023 2,027 1,990 2,011 18,600
2023/06/26 2,006 2,088 1,991 2,027 29,300
2023/06/23 1,984 2,020 1,927 2,010 41,500
2023/06/22 2,017 2,051 1,980 1,983 62,600
2023/06/21 2,054 2,075 2,012 2,027 31,800
2023/06/20 2,094 2,108 2,047 2,058 23,000
2023/06/19 2,061 2,109 2,030 2,081 19,100
2023/06/16 2,050 2,085 2,021 2,060 15,400
2023/06/15 2,136 2,174 2,001 2,012 61,100
2023/06/14 2,246 2,246 2,104 2,111 49,900
2023/06/13 2,199 2,321 2,170 2,223 96,800
2023/06/12 2,174 2,208 2,120 2,166 37,000
2023/06/09 2,051 2,219 2,051 2,143 87,100
2023/06/08 2,099 2,130 2,022 2,051 41,800
2023/06/07 2,076 2,123 2,045 2,076 33,100
2023/06/06 2,088 2,142 2,047 2,053 39,800
2023/06/05 2,071 2,140 2,054 2,096 33,100
2023/06/02 2,128 2,128 2,044 2,071 38,900
2023/06/01 2,096 2,143 2,087 2,136 19,400
2023/05/31 2,136 2,159 2,096 2,100 29,100
2023/05/30 2,100 2,169 2,059 2,145 73,200
2023/05/29 2,082 2,188 2,071 2,111 128,600
2023/05/26 2,042 2,050 1,976 1,984 55,400
2023/05/25 2,073 2,108 2,038 2,053 29,300
2023/05/24 2,004 2,075 1,981 2,026 33,300
2023/05/23 2,096 2,125 2,010 2,036 40,000
2023/05/22 2,050 2,130 2,027 2,078 41,200
2023/05/19 2,100 2,165 2,060 2,064 76,600
2023/05/18 2,125 2,163 2,093 2,111 87,500
2023/05/17 2,070 2,178 2,051 2,127 211,800
2023/05/16 1,904 2,048 1,869 2,033 262,300
2023/05/15 1,847 1,887 1,803 1,864 96,700
2023/05/12 1,779 1,847 1,760 1,791 107,900
2023/05/11 1,648 1,822 1,643 1,773 196,900
2023/05/10 1,649 1,660 1,614 1,649 25,700
2023/05/09 1,646 1,670 1,622 1,635 25,600
2023/05/08 1,694 1,698 1,625 1,646 68,200
2023/05/02 1,671 1,701 1,652 1,689 24,400
2023/05/01 1,663 1,720 1,653 1,671 73,600
2023/04/28 1,718 1,744 1,652 1,669 85,400
2023/04/27 1,685 1,740 1,672 1,730 106,400
2023/04/26 1,630 1,700 1,602 1,664 253,800
2023/04/25 1,646 1,718 1,602 1,618 305,300
2023/04/24 1,791 1,831 1,606 1,649 378,100
2023/04/21 2,034 2,144 1,705 1,711 2,837,800
2023/04/20 1,914 1,914 1,914 1,914 120,800
2023/04/19 1,545 1,546 1,507 1,514 25,000
2023/04/18 1,518 1,562 1,512 1,558 28,400
2023/04/17 1,562 1,613 1,507 1,517 46,600
2023/04/14 1,523 1,540 1,505 1,522 32,500
2023/04/13 1,580 1,580 1,515 1,527 44,600
2023/04/12 1,604 1,607 1,576 1,582 26,200
2023/04/11 1,580 1,617 1,570 1,609 43,400
2023/04/10 1,601 1,610 1,571 1,587 29,700
2023/04/07 1,642 1,664 1,573 1,600 51,300
2023/04/06 1,632 1,660 1,618 1,641 36,900
2023/04/05 1,663 1,669 1,632 1,639 26,200
2023/04/04 1,715 1,716 1,656 1,662 36,900
2023/04/03 1,718 1,758 1,690 1,714 42,800
2023/03/31 1,678 1,783 1,678 1,733 72,500
2023/03/30 1,688 1,748 1,670 1,685 57,800
2023/03/29 1,601 1,681 1,601 1,648 57,200
2023/03/28 1,697 1,708 1,605 1,605 83,100
2023/03/27 1,792 1,802 1,650 1,650 99,900
2023/03/24 1,779 1,835 1,726 1,762 100,200
2023/03/23 1,716 1,776 1,650 1,742 84,200
2023/03/22 1,795 1,807 1,734 1,744 69,100
2023/03/20 1,846 1,935 1,751 1,755 153,800
2023/03/17 1,791 1,882 1,753 1,855 145,600
2023/03/16 1,749 1,840 1,722 1,751 73,900
2023/03/15 1,817 1,860 1,748 1,774 126,400
2023/03/14 1,851 1,898 1,761 1,777 169,000
2023/03/13 1,935 1,986 1,860 1,885 179,500
2023/03/10 2,100 2,195 2,006 2,006 342,700
2023/03/09 2,200 2,219 2,091 2,125 835,800
2023/03/08 2,157 2,515 2,120 2,316 8,943,600
2023/03/07 1,851 2,020 1,816 2,020 1,269,800
2023/03/06 1,609 1,624 1,570 1,620 58,000
2023/03/03 1,651 1,651 1,578 1,594 71,200
2023/03/02 1,595 1,622 1,546 1,571 95,000
2023/03/01 1,581 1,581 1,502 1,541 77,000
2023/02/28 1,561 1,617 1,561 1,568 38,200
2023/02/27 1,590 1,618 1,533 1,584 153,300
2023/02/24 1,649 1,751 1,620 1,624 280,200
2023/02/22 1,590 1,805 1,549 1,729 1,441,000
2023/02/21 1,712 1,760 1,587 1,601 550,800
2023/02/20 1,800 1,973 1,682 1,781 5,976,600
2023/02/17 1,500 1,680 1,462 1,680 616,600
2023/02/16 1,423 1,516 1,368 1,380 166,700
2023/02/15 1,368 1,420 1,360 1,405 61,300
2023/02/14 1,405 1,436 1,366 1,368 77,300
2023/02/13 1,460 1,520 1,394 1,400 216,200
2023/02/10 1,542 1,568 1,477 1,486 215,800
2023/02/09 1,680 1,690 1,565 1,565 280,700
2023/02/08 1,708 1,815 1,610 1,697 932,400
2023/02/07 2,021 2,068 1,673 1,748 4,692,400
2023/02/06 1,805 1,965 1,753 1,965 1,298,700
2023/02/03 1,295 1,565 1,269 1,565 312,600
2023/02/02 1,228 1,270 1,210 1,265 7,900
2023/02/01 1,217 1,226 1,170 1,226 12,300
2023/01/31 1,259 1,285 1,200 1,200 13,400
2023/01/30 1,287 1,295 1,250 1,250 9,500
2023/01/27 1,300 1,300 1,275 1,287 4,800
2023/01/26 1,308 1,315 1,292 1,304 1,600
2023/01/25 1,290 1,294 1,290 1,290 1,300
2023/01/24 1,320 1,330 1,304 1,307 3,800
2023/01/23 1,304 1,370 1,261 1,319 11,300
2023/01/20 1,280 1,293 1,258 1,283 6,400
2023/01/19 1,314 1,314 1,285 1,285 1,200
2023/01/18 1,322 1,322 1,285 1,289 5,000
2023/01/17 1,327 1,327 1,300 1,305 3,300
2023/01/16 1,304 1,350 1,300 1,340 2,600
2023/01/13 1,335 1,353 1,313 1,317 7,300
2023/01/12 1,299 1,344 1,284 1,320 12,500
2023/01/11 1,270 1,307 1,268 1,295 7,600
2023/01/10 1,282 1,324 1,252 1,285 14,400
2023/01/06 1,306 1,324 1,251 1,252 21,300
2023/01/05 1,361 1,365 1,282 1,291 14,300
2023/01/04 1,380 1,392 1,353 1,361 19,500

このページの先頭へ