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

ダイイチ(7643)の株価時系列情報

ダイイチ(7643)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
2014/12/30 921 935 921 925 6,100
2014/12/29 916 925 915 920 3,900
2014/12/26 908 913 908 909 1,200
2014/12/25 909 911 906 908 5,100
2014/12/24 909 915 908 909 3,600
2014/12/22 919 921 909 909 4,800
2014/12/19 911 923 911 919 4,100
2014/12/18 910 914 910 911 3,000
2014/12/17 920 920 913 913 1,300
2014/12/16 912 924 912 920 2,100
2014/12/15 918 918 911 912 1,100
2014/12/12 911 924 911 918 1,300
2014/12/11 917 925 911 911 3,300
2014/12/10 921 921 918 918 2,400
2014/12/09 923 923 920 921 1,700
2014/12/08 925 926 923 924 1,800
2014/12/05 923 924 922 924 1,300
2014/12/04 918 924 917 924 3,400
2014/12/03 917 924 917 920 4,000
2014/12/02 914 919 913 915 2,600
2014/12/01 917 917 913 915 2,400
2014/11/28 921 921 915 917 1,900
2014/11/27 924 924 921 922 3,700
2014/11/26 925 927 922 922 2,600
2014/11/25 930 930 924 925 2,300
2014/11/21 929 930 924 924 1,900
2014/11/20 928 930 928 928 600
2014/11/19 935 935 927 928 800
2014/11/18 930 930 923 925 1,500
2014/11/17 933 935 930 930 700
2014/11/14 932 937 932 933 1,000
2014/11/13 934 934 931 932 1,500
2014/11/12 934 935 934 934 300
2014/11/11 933 933 933 933 1,300
2014/11/10 933 941 932 933 2,400
2014/11/07 938 938 931 932 600
2014/11/06 948 948 929 929 5,200
2014/11/05 929 948 929 948 5,400
2014/11/04 926 927 922 925 2,300
2014/10/30 922 922 922 922 200
2014/10/29 922 924 922 922 400
2014/10/28 925 925 923 923 1,600
2014/10/27 924 925 924 925 500
2014/10/24 923 924 921 921 900
2014/10/23 921 922 920 922 300
2014/10/22 915 921 915 921 200
2014/10/21 926 926 915 915 300
2014/10/20 919 920 912 912 1,500
2014/10/17 914 920 914 918 1,000
2014/10/16 906 918 906 911 1,000
2014/10/15 930 930 930 930 300
2014/10/14 930 931 930 930 400
2014/10/10 938 938 930 930 1,700
2014/10/09 934 938 931 938 500
2014/10/08 931 934 925 932 2,800
2014/10/07 941 943 932 932 2,200
2014/10/06 949 954 943 943 600
2014/10/03 930 945 930 943 3,100
2014/10/02 959 960 958 958 2,100
2014/10/01 965 965 958 959 1,200
2014/09/30 966 973 966 966 1,100
2014/09/29 963 975 961 966 4,900
2014/09/26 960 974 957 961 10,900
2014/09/25 1,002 1,005 1,001 1,005 9,200
2014/09/24 1,005 1,005 1,000 1,005 9,400
2014/09/22 1,003 1,005 1,000 1,001 4,700
2014/09/19 1,005 1,005 1,002 1,003 2,100
2014/09/18 1,002 1,005 1,001 1,005 1,500
2014/09/17 1,002 1,003 1,000 1,002 3,800
2014/09/16 1,001 1,005 1,001 1,002 1,900
2014/09/12 1,000 1,003 1,000 1,000 2,900
2014/09/11 1,001 1,003 1,001 1,003 1,300
2014/09/10 1,005 1,005 999 1,001 3,200
2014/09/09 1,006 1,006 1,003 1,004 300
2014/09/08 1,006 1,008 1,002 1,006 900
2014/09/05 1,004 1,006 1,004 1,006 1,000
2014/09/04 1,008 1,009 1,001 1,006 1,400
2014/09/03 1,010 1,010 1,008 1,008 300
2014/09/02 1,009 1,014 999 1,010 3,500
2014/09/01 1,014 1,014 1,008 1,009 1,300
2014/08/29 1,008 1,010 1,005 1,005 900
2014/08/28 1,008 1,010 1,008 1,008 700
2014/08/27 1,007 1,014 999 1,007 2,300
2014/08/26 997 1,028 997 1,016 7,500
2014/08/25 995 1,000 995 1,000 600
2014/08/22 997 1,000 992 999 2,600
2014/08/21 998 998 996 996 1,700
2014/08/20 999 999 991 997 1,700
2014/08/19 996 998 994 998 2,400
2014/08/18 995 996 989 994 1,700
2014/08/15 983 990 983 990 400
2014/08/14 977 986 977 978 1,800
2014/08/13 990 992 960 977 9,100
2014/08/12 998 998 969 985 3,200
2014/08/11 980 980 966 968 8,400
2014/08/08 965 965 950 950 9,400
2014/08/07 973 973 970 970 2,000
2014/08/06 980 981 954 960 9,800
2014/08/05 1,011 1,011 979 980 13,000
2014/08/04 1,022 1,022 1,007 1,011 900
2014/08/01 1,020 1,022 998 1,022 2,300
2014/07/31 1,029 1,029 1,022 1,022 3,800
2014/07/30 1,023 1,023 1,016 1,022 2,300
2014/07/29 1,021 1,030 1,021 1,023 2,600
2014/07/28 1,008 1,034 1,002 1,021 5,400
2014/07/25 991 1,002 991 1,002 200
2014/07/24 1,000 1,000 982 983 3,800
2014/07/23 989 995 989 995 700
2014/07/22 987 998 987 987 1,600
2014/07/18 975 987 975 987 600
2014/07/17 975 986 975 986 300
2014/07/16 988 988 970 970 5,200
2014/07/15 988 988 980 988 600
2014/07/14 970 974 970 974 600
2014/07/11 989 989 976 976 2,400
2014/07/10 968 989 968 989 1,100
2014/07/09 975 975 963 968 3,600
2014/07/08 977 979 975 975 3,500
2014/07/07 992 1,000 975 975 7,000
2014/07/04 989 992 986 992 1,200
2014/07/03 989 989 985 985 1,900
2014/07/02 985 989 985 988 900
2014/07/01 988 988 984 987 1,500
2014/06/30 988 988 987 987 800
2014/06/27 982 982 982 982 200
2014/06/26 988 988 986 988 2,800
2014/06/25 986 988 983 986 1,000
2014/06/24 983 989 976 983 1,800
2014/06/23 984 986 980 982 3,300
2014/06/20 985 985 983 983 700
2014/06/19 985 985 980 985 1,000
2014/06/18 980 990 980 990 1,800
2014/06/17 980 980 976 980 1,000
2014/06/16 970 980 960 980 4,200
2014/06/13 956 956 956 956 1,400
2014/06/12 950 953 950 953 1,400
2014/06/11 947 949 947 949 600
2014/06/10 943 946 943 946 500
2014/06/09 950 950 939 942 1,600
2014/06/06 950 950 950 950 200
2014/06/05 953 953 949 950 600
2014/06/04 943 943 935 942 1,000
2014/06/03 953 960 938 943 2,100
2014/06/02 953 956 953 953 700
2014/05/30 951 955 951 955 500
2014/05/29 949 950 949 950 600
2014/05/28 935 948 935 948 1,700
2014/05/27 935 935 935 935 100
2014/05/26 928 928 928 928 100
2014/05/23 926 928 926 928 300
2014/05/22 928 928 922 922 200
2014/05/21 918 918 918 918 100
2014/05/20 918 918 918 918 100
2014/05/19 915 916 913 913 2,600
2014/05/15 914 927 914 915 500
2014/05/14 925 925 925 925 200
2014/05/13 913 916 913 916 1,200
2014/05/12 925 925 914 914 1,300
2014/05/09 920 925 911 925 1,400
2014/05/08 916 928 912 912 1,300
2014/05/07 917 928 915 915 800
2014/05/02 925 925 915 915 300
2014/05/01 928 928 911 911 1,300
2014/04/30 914 925 913 925 4,700
2014/04/28 911 914 911 914 600
2014/04/25 910 910 909 910 1,000
2014/04/24 910 910 910 910 300
2014/04/23 910 910 909 910 300
2014/04/21 910 910 900 900 2,500
2014/04/17 920 920 920 920 100
2014/04/16 921 921 921 921 100
2014/04/15 927 927 921 921 700
2014/04/14 921 921 920 921 1,300
2014/04/11 907 920 907 920 500
2014/04/10 907 907 907 907 5,000
2014/04/09 920 920 903 903 1,000
2014/04/08 908 922 908 922 400
2014/04/07 908 908 908 908 200
2014/04/04 923 923 923 923 100
2014/04/02 920 922 910 922 1,100
2014/04/01 919 919 919 919 1,300
2014/03/31 920 920 916 919 500
2014/03/28 902 914 902 914 200
2014/03/26 891 900 890 890 700
2014/03/25 890 890 890 890 100
2014/03/24 894 895 891 891 800
2014/03/20 900 900 899 899 800
2014/03/19 913 913 900 900 300
2014/03/18 928 928 913 913 600
2014/03/14 897 907 897 900 500
2014/03/13 898 898 887 897 1,800
2014/03/12 927 928 925 928 400
2014/03/11 929 929 929 929 1,100
2014/03/10 929 929 929 929 1,900
2014/03/07 918 918 918 918 100
2014/03/05 905 905 905 905 100
2014/03/04 904 905 904 905 700
2014/03/03 896 904 896 904 600
2014/02/28 895 895 895 895 200
2014/02/27 890 896 890 891 500
2014/02/26 886 890 886 890 500
2014/02/25 899 899 877 885 500
2014/02/24 885 885 870 870 300
2014/02/21 885 885 885 885 200
2014/02/20 885 885 885 885 100
2014/02/19 896 896 895 895 200
2014/02/18 899 899 895 895 300
2014/02/17 905 911 905 911 1,100
2014/02/14 905 905 905 905 100
2014/02/13 903 905 903 903 2,100
2014/02/12 888 903 888 903 300
2014/02/07 902 902 872 883 1,000
2014/02/05 913 913 913 913 200
2014/02/04 880 924 851 920 4,200
2014/02/03 924 924 894 923 2,600
2014/01/31 925 925 924 924 200
2014/01/30 937 937 925 925 1,100
2014/01/29 933 937 912 937 2,000
2014/01/28 912 920 912 920 600
2014/01/27 915 915 912 912 2,700
2014/01/24 920 922 915 915 900
2014/01/23 925 925 924 924 500
2014/01/22 924 927 924 927 600
2014/01/21 916 924 916 924 600
2014/01/20 924 924 916 917 600
2014/01/17 913 914 913 914 300
2014/01/16 912 916 912 913 1,100
2014/01/15 910 938 910 910 6,200
2014/01/14 903 910 903 910 2,600
2014/01/10 901 903 901 903 800
2014/01/09 893 897 893 897 600
2014/01/08 900 900 892 892 200
2014/01/07 891 915 891 901 1,400
2014/01/06 889 898 889 898 1,600

このページの先頭へ