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
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
2025/04/11 865 885 863 885 2,100
2025/04/10 875 891 867 867 4,100
2025/04/09 853 853 831 852 2,000
2025/04/08 810 860 810 848 8,300
2025/04/07 810 819 796 800 11,800
2025/04/04 904 904 833 841 7,300
2025/04/03 930 930 905 905 6,300
2025/04/02 949 950 931 935 3,100
2025/04/01 994 994 925 941 10,300
2025/03/31 982 989 980 983 2,400
2025/03/28 989 996 975 996 3,700
2025/03/27 1,001 1,012 1,001 1,012 3,300
2025/03/26 1,008 1,008 1,000 1,003 2,400
2025/03/25 1,008 1,008 1,000 1,001 4,600
2025/03/24 1,008 1,008 1,000 1,002 3,000
2025/03/21 1,013 1,014 1,002 1,002 1,600
2025/03/19 1,003 1,013 1,003 1,013 2,600
2025/03/18 1,003 1,006 1,003 1,005 800
2025/03/17 1,011 1,013 1,000 1,003 4,600
2025/03/14 1,010 1,016 1,006 1,011 3,300
2025/03/13 1,001 1,007 1,001 1,001 900
2025/03/12 1,000 1,008 998 1,000 5,200
2025/03/11 1,005 1,005 996 1,000 6,300
2025/03/10 1,002 1,012 1,002 1,003 1,700
2025/03/07 1,002 1,002 999 1,000 5,700
2025/03/06 1,012 1,012 997 1,005 8,000
2025/03/05 995 1,007 995 1,002 5,900
2025/03/04 998 999 995 995 5,800
2025/03/03 1,010 1,010 996 997 10,300
2025/02/28 1,060 1,126 993 995 98,300
2025/02/27 1,010 1,010 998 1,000 1,000
2025/02/26 997 1,006 997 1,000 1,900
2025/02/25 1,000 1,007 996 996 8,700
2025/02/21 1,010 1,010 1,000 1,001 6,000
2025/02/20 1,004 1,009 1,003 1,005 2,700
2025/02/19 1,011 1,011 1,003 1,006 1,700
2025/02/18 1,010 1,014 1,000 1,007 7,500
2025/02/17 1,006 1,006 998 1,000 4,300
2025/02/14 1,003 1,011 998 998 5,900
2025/02/13 998 1,003 995 996 13,300
2025/02/12 1,011 1,016 998 998 14,900
2025/02/10 1,031 1,031 1,002 1,007 9,800
2025/02/07 1,000 1,010 1,000 1,001 13,100
2025/02/06 1,003 1,012 995 1,012 22,300
2025/02/05 997 1,049 971 1,004 89,200
2025/02/04 1,125 1,140 1,125 1,131 1,300
2025/02/03 1,135 1,136 1,116 1,124 5,000
2025/01/31 1,152 1,152 1,136 1,136 2,700
2025/01/30 1,149 1,169 1,149 1,150 2,500
2025/01/29 1,150 1,169 1,134 1,169 6,300
2025/01/28 1,121 1,138 1,108 1,138 10,600
2025/01/27 1,105 1,123 1,105 1,121 9,600
2025/01/24 1,112 1,119 1,100 1,105 19,900
2025/01/23 1,181 1,181 1,106 1,111 49,300
2025/01/22 1,186 1,199 1,182 1,184 2,400
2025/01/21 1,200 1,200 1,185 1,185 5,400
2025/01/20 1,217 1,217 1,192 1,193 6,300
2025/01/17 1,224 1,236 1,186 1,224 13,300
2025/01/16 1,210 1,235 1,200 1,221 11,800
2025/01/15 1,199 1,210 1,193 1,195 8,200
2025/01/14 1,203 1,203 1,175 1,184 8,900
2025/01/10 1,180 1,203 1,180 1,180 7,900
2025/01/09 1,203 1,203 1,173 1,180 10,300
2025/01/08 1,201 1,205 1,192 1,197 5,200
2025/01/07 1,200 1,200 1,181 1,192 8,400
2025/01/06 1,179 1,194 1,161 1,178 14,600

このページの先頭へ