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
2016/12/30 1,106 1,107 1,101 1,107 3,100
2016/12/29 1,108 1,108 1,106 1,106 1,100
2016/12/28 1,112 1,116 1,108 1,108 3,900
2016/12/27 1,110 1,111 1,106 1,106 700
2016/12/26 1,113 1,113 1,105 1,105 3,100
2016/12/22 1,116 1,116 1,105 1,113 1,600
2016/12/21 1,111 1,116 1,109 1,116 3,500
2016/12/20 1,115 1,115 1,111 1,111 3,300
2016/12/19 1,115 1,116 1,111 1,111 3,100
2016/12/16 1,119 1,130 1,110 1,115 8,900
2016/12/15 1,110 1,110 1,109 1,109 1,100
2016/12/14 1,121 1,121 1,114 1,114 600
2016/12/13 1,118 1,121 1,108 1,120 4,500
2016/12/12 1,107 1,109 1,105 1,108 1,900
2016/12/09 1,110 1,110 1,096 1,107 2,100
2016/12/08 1,091 1,117 1,091 1,110 2,600
2016/12/07 1,117 1,117 1,110 1,110 1,200
2016/12/06 1,100 1,100 1,095 1,100 1,600
2016/12/05 1,108 1,116 1,100 1,110 8,000
2016/12/02 1,117 1,117 1,107 1,107 3,900
2016/12/01 1,110 1,114 1,107 1,114 8,200
2016/11/30 1,095 1,108 1,095 1,108 4,700
2016/11/29 1,110 1,114 1,104 1,109 3,600
2016/11/28 1,115 1,115 1,096 1,109 6,500
2016/11/25 1,089 1,120 1,089 1,095 13,400
2016/11/24 1,082 1,097 1,080 1,088 7,300
2016/11/22 1,066 1,095 1,066 1,081 4,400
2016/11/21 1,082 1,082 1,061 1,070 9,900
2016/11/18 1,083 1,089 1,072 1,082 4,300
2016/11/17 1,066 1,068 1,066 1,067 400
2016/11/16 1,069 1,070 1,064 1,070 500
2016/11/15 1,072 1,072 1,062 1,070 2,900
2016/11/14 1,092 1,092 1,068 1,070 1,800
2016/11/11 1,055 1,069 1,055 1,062 1,900
2016/11/10 1,093 1,093 1,053 1,053 3,500
2016/11/09 1,076 1,076 1,033 1,033 8,200
2016/11/08 1,104 1,104 1,082 1,082 9,500
2016/11/07 1,099 1,130 1,080 1,098 21,000
2016/11/04 1,100 1,103 1,093 1,103 5,000
2016/11/02 1,102 1,125 1,090 1,110 12,600
2016/11/01 1,110 1,111 1,101 1,102 3,700
2016/10/31 1,100 1,110 1,094 1,110 7,400
2016/10/28 1,072 1,091 1,072 1,091 3,900
2016/10/27 1,060 1,070 1,060 1,063 2,700
2016/10/26 1,053 1,064 1,052 1,059 4,500
2016/10/25 1,056 1,057 1,051 1,052 3,600
2016/10/24 1,044 1,051 1,040 1,048 2,700
2016/10/21 1,040 1,043 1,035 1,035 1,500
2016/10/20 1,041 1,042 1,033 1,035 1,900
2016/10/19 1,032 1,039 1,032 1,039 1,200
2016/10/18 1,031 1,032 1,030 1,032 300
2016/10/17 1,034 1,037 1,030 1,031 2,300
2016/10/14 1,022 1,027 1,020 1,027 1,000
2016/10/13 1,023 1,025 1,018 1,021 1,800
2016/10/12 1,030 1,030 1,023 1,025 900
2016/10/11 1,022 1,034 1,022 1,034 2,800
2016/10/07 1,028 1,030 1,022 1,022 2,600
2016/10/06 1,033 1,033 1,028 1,028 1,000
2016/10/05 1,029 1,029 1,025 1,026 1,900
2016/10/04 1,031 1,033 1,027 1,027 1,400
2016/10/03 1,040 1,040 1,015 1,029 2,800
2016/09/30 1,017 1,020 1,014 1,020 2,300
2016/09/29 1,015 1,023 1,014 1,021 2,800
2016/09/28 1,009 1,019 1,006 1,017 5,400
2016/09/27 1,043 1,043 1,035 1,043 6,900
2016/09/26 1,040 1,045 1,031 1,031 11,100
2016/09/23 1,045 1,049 1,036 1,040 9,400
2016/09/21 1,047 1,047 1,041 1,041 3,000
2016/09/20 1,042 1,047 1,040 1,047 2,100
2016/09/16 1,035 1,041 1,035 1,041 1,300
2016/09/15 1,038 1,040 1,033 1,035 1,900
2016/09/14 1,046 1,051 1,038 1,038 5,900
2016/09/13 1,056 1,056 1,049 1,053 3,900
2016/09/12 1,061 1,061 1,057 1,057 3,800
2016/09/09 1,066 1,066 1,061 1,061 1,800
2016/09/08 1,056 1,070 1,055 1,058 2,400
2016/09/07 1,048 1,052 1,046 1,052 2,400
2016/09/06 1,046 1,048 1,045 1,048 1,500
2016/09/05 1,037 1,049 1,037 1,046 2,000
2016/09/02 1,061 1,061 1,045 1,045 4,200
2016/09/01 1,072 1,072 1,054 1,057 2,300
2016/08/31 1,080 1,088 1,070 1,073 4,400
2016/08/30 1,093 1,097 1,079 1,080 5,600
2016/08/29 1,098 1,098 1,093 1,093 1,300
2016/08/26 1,087 1,096 1,087 1,096 1,100
2016/08/25 1,074 1,087 1,073 1,087 1,800
2016/08/24 1,081 1,081 1,075 1,078 1,400
2016/08/23 1,090 1,090 1,081 1,081 400
2016/08/22 1,087 1,087 1,086 1,086 400
2016/08/19 1,096 1,104 1,080 1,087 1,300
2016/08/18 1,106 1,107 1,099 1,099 400
2016/08/17 1,100 1,105 1,100 1,105 1,100
2016/08/16 1,099 1,100 1,099 1,100 200
2016/08/15 1,099 1,099 1,099 1,099 100
2016/08/12 1,082 1,099 1,082 1,099 3,700
2016/08/10 1,080 1,082 1,080 1,082 800
2016/08/09 1,080 1,080 1,073 1,078 1,500
2016/08/08 1,093 1,093 1,074 1,083 2,700
2016/08/05 1,087 1,093 1,075 1,092 12,200
2016/08/04 1,070 1,124 1,068 1,115 20,400
2016/08/03 1,073 1,075 1,069 1,069 1,600
2016/08/02 1,073 1,073 1,073 1,073 600
2016/08/01 1,073 1,073 1,073 1,073 300
2016/07/29 1,061 1,070 1,061 1,061 700
2016/07/28 1,070 1,076 1,066 1,076 1,000
2016/07/27 1,065 1,065 1,060 1,060 1,300
2016/07/26 1,068 1,075 1,068 1,075 2,600
2016/07/25 1,074 1,074 1,068 1,068 1,400
2016/07/22 1,067 1,074 1,067 1,074 600
2016/07/21 1,062 1,071 1,062 1,070 300
2016/07/20 1,071 1,071 1,062 1,062 500
2016/07/19 1,062 1,068 1,062 1,062 700
2016/07/15 1,060 1,074 1,060 1,061 1,300
2016/07/14 1,057 1,060 1,057 1,060 400
2016/07/13 1,067 1,070 1,067 1,067 1,700
2016/07/12 1,053 1,068 1,053 1,067 1,600
2016/07/11 1,049 1,054 1,049 1,053 1,500
2016/07/08 1,047 1,049 1,047 1,049 200
2016/07/07 1,050 1,050 1,040 1,040 600
2016/07/06 1,049 1,050 1,040 1,042 800
2016/07/04 1,053 1,053 1,043 1,049 1,600
2016/07/01 1,037 1,037 1,031 1,031 1,300
2016/06/30 1,036 1,037 1,036 1,036 500
2016/06/29 1,033 1,049 1,029 1,046 1,100
2016/06/28 1,020 1,049 1,020 1,049 800
2016/06/27 1,014 1,028 1,000 1,021 4,900
2016/06/24 1,075 1,075 983 1,014 5,500
2016/06/23 1,035 1,050 1,034 1,045 1,500
2016/06/22 1,054 1,080 1,031 1,071 4,300
2016/06/21 1,043 1,044 1,038 1,044 300
2016/06/20 1,036 1,047 1,018 1,047 1,400
2016/06/17 1,055 1,055 1,048 1,048 200
2016/06/16 1,065 1,065 1,020 1,058 2,600
2016/06/15 1,066 1,067 1,051 1,051 1,100
2016/06/14 1,070 1,090 1,070 1,070 1,000
2016/06/13 1,093 1,093 1,078 1,078 2,500
2016/06/10 1,094 1,098 1,094 1,098 1,600
2016/06/09 1,074 1,097 1,074 1,094 1,100
2016/06/08 1,090 1,097 1,068 1,075 4,600
2016/06/07 1,082 1,099 1,082 1,099 300
2016/06/06 1,083 1,085 1,083 1,085 700
2016/06/03 1,105 1,105 1,090 1,100 1,400
2016/06/02 1,081 1,105 1,081 1,105 2,400
2016/06/01 1,112 1,116 1,100 1,111 4,300
2016/05/31 1,114 1,114 1,109 1,112 1,100
2016/05/30 1,114 1,115 1,107 1,114 2,000
2016/05/27 1,110 1,112 1,107 1,107 900
2016/05/26 1,112 1,112 1,110 1,110 1,300
2016/05/25 1,112 1,113 1,112 1,112 600
2016/05/24 1,112 1,112 1,101 1,111 1,200
2016/05/23 1,112 1,115 1,110 1,115 1,500
2016/05/20 1,112 1,112 1,106 1,111 900
2016/05/19 1,109 1,114 1,099 1,113 2,800
2016/05/18 1,104 1,104 1,094 1,100 1,300
2016/05/17 1,100 1,100 1,090 1,092 1,100
2016/05/16 1,104 1,104 1,090 1,092 3,500
2016/05/13 1,097 1,098 1,090 1,090 1,000
2016/05/12 1,089 1,098 1,089 1,097 900
2016/05/11 1,106 1,106 1,088 1,088 1,400
2016/05/10 1,085 1,088 1,081 1,088 1,200
2016/05/09 1,100 1,109 1,080 1,080 8,900
2016/05/06 1,080 1,120 1,078 1,093 23,700
2016/05/02 1,061 1,061 1,051 1,061 3,100
2016/04/28 1,065 1,065 1,053 1,062 3,200
2016/04/27 1,043 1,065 1,043 1,052 3,700
2016/04/26 1,049 1,049 1,032 1,041 17,000
2016/04/25 1,039 1,039 1,023 1,026 2,600
2016/04/22 1,028 1,036 1,021 1,034 4,500
2016/04/21 1,040 1,044 1,023 1,035 3,300
2016/04/20 1,034 1,040 1,034 1,039 1,400
2016/04/19 1,020 1,029 1,020 1,025 1,800
2016/04/18 1,020 1,022 1,003 1,020 2,200
2016/04/15 1,017 1,026 1,017 1,026 500
2016/04/14 1,021 1,029 1,021 1,025 2,200
2016/04/13 1,020 1,025 1,019 1,025 1,800
2016/04/12 1,015 1,023 1,006 1,018 2,200
2016/04/11 1,015 1,026 1,015 1,026 2,000
2016/04/08 1,008 1,010 1,008 1,010 400
2016/04/07 989 1,009 989 993 8,300
2016/04/06 1,010 1,010 984 993 2,400
2016/04/05 1,013 1,014 1,010 1,010 2,000
2016/04/04 1,020 1,031 1,020 1,031 1,600
2016/04/01 1,042 1,042 1,020 1,022 3,600
2016/03/31 1,028 1,038 1,023 1,037 2,800
2016/03/30 1,026 1,029 1,020 1,028 800
2016/03/29 1,020 1,026 1,017 1,026 1,100
2016/03/28 1,019 1,019 1,011 1,011 3,800
2016/03/25 1,017 1,020 1,017 1,019 1,100
2016/03/24 1,029 1,029 1,011 1,020 1,500
2016/03/23 1,018 1,038 1,017 1,017 2,500
2016/03/22 1,015 1,019 1,009 1,019 1,000
2016/03/18 1,015 1,015 1,008 1,008 3,300
2016/03/17 1,030 1,039 1,015 1,015 1,800
2016/03/16 1,023 1,025 1,023 1,024 1,100
2016/03/15 1,025 1,028 1,023 1,023 500
2016/03/14 1,021 1,036 1,021 1,026 3,600
2016/03/11 1,010 1,015 1,010 1,015 1,100
2016/03/10 1,010 1,012 1,010 1,010 1,700
2016/03/09 1,015 1,015 1,010 1,010 200
2016/03/08 1,013 1,014 1,010 1,014 800
2016/03/07 1,015 1,015 1,006 1,012 2,500
2016/03/04 1,018 1,018 1,010 1,010 1,600
2016/03/03 999 1,010 994 1,006 11,200
2016/03/02 990 1,000 983 999 4,100
2016/03/01 985 998 985 985 2,200
2016/02/29 982 999 982 985 2,600
2016/02/26 975 990 975 980 3,900
2016/02/25 974 974 971 971 1,900
2016/02/24 975 975 967 974 5,300
2016/02/23 981 990 978 978 3,400
2016/02/22 981 990 980 990 2,800
2016/02/19 999 999 980 984 3,900
2016/02/18 982 1,000 982 1,000 6,500
2016/02/17 991 998 980 982 4,000
2016/02/16 1,000 1,000 990 991 2,800
2016/02/15 979 1,000 971 1,000 6,800
2016/02/12 947 980 920 980 22,800
2016/02/10 998 1,000 970 985 9,400
2016/02/09 1,039 1,039 987 998 11,500
2016/02/08 1,049 1,052 1,043 1,043 5,200
2016/02/05 1,050 1,055 1,029 1,052 11,700
2016/02/04 1,012 1,060 1,010 1,055 10,100
2016/02/03 1,025 1,025 1,005 1,012 3,500
2016/02/02 1,019 1,028 1,018 1,028 3,400
2016/02/01 1,000 1,019 1,000 1,019 4,800
2016/01/29 997 1,000 990 998 3,700
2016/01/28 995 1,019 983 997 6,000
2016/01/27 999 1,008 994 995 1,600
2016/01/26 988 999 988 999 3,300
2016/01/25 992 1,001 980 989 4,800
2016/01/22 953 992 953 992 2,400
2016/01/21 977 977 950 955 10,000
2016/01/20 1,000 1,000 977 977 4,000
2016/01/19 999 1,002 997 1,000 3,800
2016/01/18 1,002 1,012 999 1,000 7,900
2016/01/15 1,013 1,015 1,012 1,013 3,700
2016/01/14 1,022 1,022 1,012 1,013 4,300
2016/01/13 1,014 1,025 1,014 1,025 4,700
2016/01/12 1,052 1,053 1,001 1,014 14,000
2016/01/08 1,050 1,055 1,048 1,052 3,200
2016/01/07 1,059 1,060 1,055 1,057 4,300
2016/01/06 1,072 1,073 1,065 1,068 4,200
2016/01/05 1,073 1,076 1,072 1,072 4,600
2016/01/04 1,072 1,085 1,071 1,074 4,800

このページの先頭へ