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 |
---|---|---|---|---|---|
2018/12/28 | 620 | 626 | 611 | 614 | 4,100 |
2018/12/27 | 629 | 629 | 617 | 620 | 2,900 |
2018/12/26 | 590 | 599 | 570 | 599 | 12,800 |
2018/12/25 | 587 | 590 | 570 | 584 | 35,300 |
2018/12/21 | 602 | 602 | 587 | 590 | 9,400 |
2018/12/20 | 610 | 615 | 606 | 606 | 11,400 |
2018/12/19 | 631 | 631 | 617 | 617 | 5,400 |
2018/12/18 | 641 | 641 | 631 | 631 | 4,800 |
2018/12/17 | 641 | 646 | 641 | 641 | 2,100 |
2018/12/14 | 647 | 648 | 641 | 641 | 4,700 |
2018/12/13 | 648 | 657 | 648 | 650 | 2,800 |
2018/12/12 | 650 | 651 | 650 | 651 | 500 |
2018/12/11 | 662 | 662 | 650 | 650 | 2,700 |
2018/12/10 | 660 | 660 | 655 | 656 | 5,600 |
2018/12/07 | 656 | 660 | 656 | 660 | 1,300 |
2018/12/06 | 665 | 668 | 657 | 657 | 3,400 |
2018/12/05 | 663 | 666 | 663 | 665 | 1,600 |
2018/12/04 | 671 | 672 | 660 | 660 | 3,600 |
2018/12/03 | 680 | 680 | 673 | 673 | 3,300 |
2018/11/30 | 672 | 672 | 668 | 672 | 2,800 |
2018/11/29 | 673 | 679 | 672 | 672 | 5,800 |
2018/11/28 | 674 | 675 | 670 | 675 | 1,500 |
2018/11/27 | 668 | 674 | 668 | 674 | 8,000 |
2018/11/26 | 671 | 673 | 670 | 672 | 1,600 |
2018/11/22 | 675 | 675 | 670 | 670 | 500 |
2018/11/21 | 674 | 676 | 666 | 668 | 3,700 |
2018/11/20 | 687 | 687 | 675 | 676 | 1,100 |
2018/11/19 | 685 | 687 | 680 | 680 | 4,300 |
2018/11/16 | 692 | 692 | 675 | 685 | 6,800 |
2018/11/15 | 703 | 703 | 694 | 695 | 1,600 |
2018/11/14 | 696 | 704 | 695 | 697 | 3,100 |
2018/11/13 | 700 | 701 | 696 | 696 | 3,900 |
2018/11/12 | 704 | 704 | 700 | 701 | 5,700 |
2018/11/09 | 707 | 710 | 704 | 704 | 7,300 |
2018/11/08 | 706 | 712 | 703 | 705 | 3,600 |
2018/11/07 | 705 | 708 | 705 | 705 | 4,000 |
2018/11/06 | 708 | 713 | 704 | 711 | 1,900 |
2018/11/05 | 719 | 720 | 704 | 711 | 8,000 |
2018/11/02 | 700 | 724 | 700 | 723 | 6,500 |
2018/11/01 | 699 | 710 | 699 | 700 | 900 |
2018/10/31 | 698 | 712 | 696 | 698 | 6,200 |
2018/10/30 | 701 | 710 | 700 | 707 | 2,500 |
2018/10/29 | 702 | 708 | 701 | 703 | 2,500 |
2018/10/26 | 711 | 715 | 704 | 705 | 6,300 |
2018/10/25 | 701 | 711 | 700 | 711 | 8,000 |
2018/10/24 | 715 | 724 | 712 | 715 | 3,500 |
2018/10/23 | 711 | 716 | 711 | 711 | 2,800 |
2018/10/22 | 723 | 747 | 723 | 727 | 3,600 |
2018/10/19 | 710 | 724 | 704 | 724 | 1,700 |
2018/10/18 | 727 | 727 | 725 | 726 | 1,300 |
2018/10/17 | 716 | 730 | 716 | 725 | 2,400 |
2018/10/16 | 707 | 712 | 703 | 706 | 3,200 |
2018/10/15 | 709 | 720 | 707 | 712 | 4,000 |
2018/10/12 | 703 | 709 | 701 | 709 | 6,000 |
2018/10/11 | 715 | 718 | 712 | 718 | 6,000 |
2018/10/10 | 725 | 737 | 725 | 727 | 10,100 |
2018/10/09 | 726 | 727 | 725 | 725 | 2,300 |
2018/10/05 | 734 | 734 | 726 | 726 | 1,800 |
2018/10/04 | 735 | 735 | 728 | 734 | 2,700 |
2018/10/03 | 737 | 738 | 727 | 735 | 4,700 |
2018/10/02 | 714 | 738 | 714 | 738 | 16,800 |
2018/10/01 | 714 | 725 | 714 | 720 | 12,000 |
2018/09/28 | 721 | 721 | 713 | 713 | 7,600 |
2018/09/27 | 734 | 735 | 722 | 724 | 8,700 |
2018/09/26 | 714 | 735 | 713 | 732 | 34,500 |
2018/09/25 | 767 | 770 | 761 | 770 | 24,500 |
2018/09/21 | 753 | 764 | 753 | 761 | 7,700 |
2018/09/20 | 747 | 753 | 747 | 753 | 5,600 |
2018/09/19 | 738 | 747 | 734 | 747 | 13,700 |
2018/09/18 | 743 | 748 | 738 | 740 | 13,600 |
2018/09/14 | 753 | 753 | 743 | 743 | 9,900 |
2018/09/13 | 755 | 761 | 753 | 753 | 2,300 |
2018/09/12 | 752 | 762 | 751 | 761 | 5,200 |
2018/09/11 | 755 | 763 | 755 | 758 | 5,300 |
2018/09/10 | 761 | 762 | 757 | 760 | 5,500 |
2018/09/07 | 763 | 764 | 761 | 761 | 4,400 |
2018/09/06 | 764 | 772 | 762 | 763 | 4,000 |
2018/09/05 | 780 | 780 | 771 | 772 | 3,200 |
2018/09/04 | 764 | 775 | 763 | 774 | 4,500 |
2018/09/03 | 765 | 773 | 762 | 763 | 5,200 |
2018/08/31 | 765 | 766 | 761 | 766 | 2,900 |
2018/08/30 | 768 | 770 | 766 | 766 | 4,600 |
2018/08/29 | 757 | 768 | 757 | 765 | 1,900 |
2018/08/28 | 764 | 767 | 757 | 757 | 4,300 |
2018/08/27 | 756 | 764 | 756 | 760 | 1,900 |
2018/08/24 | 763 | 763 | 755 | 755 | 4,200 |
2018/08/23 | 764 | 764 | 760 | 763 | 800 |
2018/08/22 | 773 | 773 | 764 | 764 | 2,500 |
2018/08/21 | 774 | 774 | 765 | 766 | 3,100 |
2018/08/20 | 773 | 775 | 766 | 769 | 3,400 |
2018/08/17 | 753 | 765 | 753 | 764 | 3,700 |
2018/08/16 | 757 | 759 | 752 | 759 | 3,500 |
2018/08/15 | 756 | 758 | 756 | 757 | 800 |
2018/08/14 | 740 | 758 | 740 | 758 | 5,600 |
2018/08/13 | 756 | 756 | 742 | 744 | 5,800 |
2018/08/10 | 759 | 760 | 756 | 756 | 3,300 |
2018/08/09 | 762 | 763 | 759 | 759 | 1,500 |
2018/08/08 | 757 | 766 | 757 | 765 | 1,000 |
2018/08/07 | 772 | 772 | 755 | 757 | 6,100 |
2018/08/06 | 755 | 774 | 755 | 757 | 3,600 |
2018/08/03 | 754 | 756 | 740 | 755 | 6,300 |
2018/08/02 | 750 | 757 | 749 | 750 | 5,000 |
2018/08/01 | 762 | 778 | 750 | 750 | 7,400 |
2018/07/31 | 764 | 771 | 764 | 765 | 2,300 |
2018/07/30 | 775 | 778 | 764 | 764 | 7,600 |
2018/07/27 | 782 | 786 | 774 | 775 | 3,100 |
2018/07/26 | 779 | 780 | 774 | 774 | 5,600 |
2018/07/25 | 773 | 773 | 765 | 773 | 3,700 |
2018/07/24 | 772 | 772 | 764 | 769 | 2,100 |
2018/07/23 | 776 | 776 | 760 | 763 | 4,400 |
2018/07/20 | 765 | 770 | 763 | 770 | 1,900 |
2018/07/19 | 769 | 769 | 760 | 766 | 2,000 |
2018/07/18 | 760 | 760 | 757 | 757 | 3,100 |
2018/07/17 | 756 | 756 | 749 | 750 | 2,400 |
2018/07/13 | 754 | 754 | 748 | 749 | 2,000 |
2018/07/12 | 751 | 756 | 751 | 755 | 1,400 |
2018/07/11 | 751 | 754 | 742 | 750 | 9,900 |
2018/07/10 | 747 | 754 | 747 | 750 | 2,400 |
2018/07/09 | 748 | 754 | 744 | 746 | 5,300 |
2018/07/06 | 741 | 750 | 741 | 744 | 4,800 |
2018/07/05 | 747 | 750 | 743 | 743 | 3,000 |
2018/07/04 | 738 | 747 | 738 | 746 | 5,300 |
2018/07/03 | 745 | 750 | 741 | 746 | 5,000 |
2018/07/02 | 744 | 749 | 740 | 745 | 3,500 |
2018/06/29 | 738 | 744 | 736 | 740 | 7,700 |
2018/06/28 | 746 | 747 | 738 | 738 | 7,500 |
2018/06/27 | 747 | 749 | 743 | 746 | 3,500 |
2018/06/26 | 741 | 750 | 741 | 747 | 3,100 |
2018/06/25 | 743 | 749 | 741 | 741 | 4,600 |
2018/06/22 | 733 | 748 | 733 | 743 | 3,700 |
2018/06/21 | 738 | 748 | 738 | 746 | 2,800 |
2018/06/20 | 735 | 740 | 734 | 738 | 3,500 |
2018/06/19 | 736 | 740 | 733 | 733 | 5,500 |
2018/06/18 | 740 | 748 | 736 | 736 | 7,000 |
2018/06/15 | 743 | 751 | 741 | 742 | 3,200 |
2018/06/14 | 748 | 751 | 742 | 743 | 5,600 |
2018/06/13 | 750 | 752 | 748 | 748 | 2,000 |
2018/06/12 | 745 | 750 | 745 | 747 | 4,500 |
2018/06/11 | 742 | 758 | 742 | 743 | 6,500 |
2018/06/08 | 740 | 745 | 740 | 740 | 1,900 |
2018/06/07 | 742 | 747 | 737 | 738 | 4,300 |
2018/06/06 | 742 | 747 | 739 | 742 | 2,400 |
2018/06/05 | 733 | 740 | 733 | 735 | 5,000 |
2018/06/04 | 732 | 737 | 731 | 732 | 7,400 |
2018/06/01 | 737 | 750 | 736 | 736 | 4,300 |
2018/05/31 | 751 | 753 | 736 | 736 | 9,700 |
2018/05/30 | 754 | 763 | 750 | 750 | 5,500 |
2018/05/29 | 760 | 771 | 760 | 760 | 1,300 |
2018/05/28 | 777 | 779 | 750 | 764 | 15,100 |
2018/05/25 | 778 | 780 | 770 | 777 | 8,200 |
2018/05/24 | 776 | 780 | 770 | 777 | 5,600 |
2018/05/23 | 769 | 776 | 769 | 770 | 4,900 |
2018/05/22 | 764 | 766 | 756 | 766 | 6,900 |
2018/05/21 | 763 | 763 | 745 | 762 | 4,500 |
2018/05/18 | 770 | 770 | 750 | 754 | 10,300 |
2018/05/17 | 758 | 764 | 755 | 759 | 2,400 |
2018/05/16 | 758 | 766 | 751 | 765 | 8,300 |
2018/05/15 | 758 | 766 | 758 | 766 | 2,800 |
2018/05/14 | 752 | 756 | 752 | 754 | 3,800 |
2018/05/11 | 750 | 757 | 750 | 752 | 5,100 |
2018/05/10 | 758 | 759 | 750 | 750 | 6,600 |
2018/05/09 | 747 | 752 | 737 | 752 | 6,900 |
2018/05/08 | 730 | 750 | 727 | 740 | 20,400 |
2018/05/07 | 748 | 748 | 725 | 732 | 29,200 |
2018/05/02 | 791 | 814 | 750 | 750 | 51,500 |
2018/05/01 | 777 | 790 | 777 | 789 | 6,000 |
2018/04/27 | 775 | 785 | 775 | 777 | 12,800 |
2018/04/26 | 771 | 776 | 771 | 774 | 3,400 |
2018/04/25 | 770 | 771 | 758 | 770 | 6,300 |
2018/04/24 | 757 | 764 | 757 | 763 | 9,400 |
2018/04/23 | 750 | 757 | 750 | 751 | 4,100 |
2018/04/20 | 750 | 751 | 744 | 751 | 3,300 |
2018/04/19 | 759 | 760 | 743 | 749 | 7,500 |
2018/04/18 | 736 | 752 | 735 | 752 | 5,100 |
2018/04/17 | 746 | 758 | 736 | 740 | 9,500 |
2018/04/16 | 751 | 759 | 714 | 744 | 16,400 |
2018/04/13 | 779 | 779 | 772 | 772 | 6,800 |
2018/04/12 | 790 | 815 | 783 | 783 | 15,700 |
2018/04/11 | 799 | 799 | 784 | 788 | 4,200 |
2018/04/10 | 801 | 805 | 785 | 799 | 10,800 |
2018/04/09 | 787 | 808 | 787 | 799 | 16,600 |
2018/04/06 | 791 | 800 | 784 | 790 | 9,900 |
2018/04/05 | 799 | 802 | 770 | 787 | 22,900 |
2018/04/04 | 748 | 817 | 745 | 774 | 52,100 |
2018/04/03 | 745 | 745 | 735 | 738 | 9,800 |
2018/04/02 | 747 | 755 | 741 | 748 | 10,400 |
2018/03/30 | 749 | 792 | 735 | 745 | 18,700 |
2018/03/29 | 735 | 744 | 725 | 742 | 7,400 |
2018/03/28 | 701 | 735 | 693 | 735 | 11,300 |
2018/03/28 | 1 -> 2.00 分割 | ||||
2018/03/27 | 1,423 | 1,434 | 1,400 | 1,401 | 4,000 |
2018/03/26 | 1,396 | 1,431 | 1,390 | 1,399 | 19,000 |
2018/03/23 | 1,389 | 1,400 | 1,380 | 1,389 | 4,400 |
2018/03/22 | 1,395 | 1,400 | 1,386 | 1,397 | 3,000 |
2018/03/20 | 1,387 | 1,397 | 1,384 | 1,384 | 1,000 |
2018/03/19 | 1,399 | 1,399 | 1,381 | 1,384 | 2,600 |
2018/03/16 | 1,394 | 1,395 | 1,389 | 1,389 | 1,300 |
2018/03/15 | 1,396 | 1,397 | 1,389 | 1,389 | 3,000 |
2018/03/14 | 1,398 | 1,398 | 1,396 | 1,398 | 2,900 |
2018/03/13 | 1,393 | 1,398 | 1,381 | 1,396 | 3,900 |
2018/03/12 | 1,367 | 1,385 | 1,367 | 1,379 | 5,000 |
2018/03/09 | 1,355 | 1,360 | 1,355 | 1,359 | 1,800 |
2018/03/08 | 1,351 | 1,352 | 1,351 | 1,352 | 500 |
2018/03/07 | 1,337 | 1,352 | 1,337 | 1,342 | 2,400 |
2018/03/06 | 1,333 | 1,349 | 1,333 | 1,339 | 2,500 |
2018/03/05 | 1,340 | 1,345 | 1,326 | 1,331 | 1,700 |
2018/03/02 | 1,325 | 1,333 | 1,311 | 1,329 | 3,900 |
2018/03/01 | 1,341 | 1,343 | 1,332 | 1,332 | 11,800 |
2018/02/28 | 1,339 | 1,340 | 1,331 | 1,333 | 3,400 |
2018/02/27 | 1,350 | 1,350 | 1,338 | 1,345 | 2,700 |
2018/02/26 | 1,359 | 1,360 | 1,342 | 1,349 | 4,600 |
2018/02/23 | 1,364 | 1,366 | 1,352 | 1,352 | 1,800 |
2018/02/22 | 1,380 | 1,380 | 1,366 | 1,366 | 4,600 |
2018/02/21 | 1,387 | 1,387 | 1,371 | 1,385 | 1,300 |
2018/02/20 | 1,391 | 1,392 | 1,375 | 1,387 | 3,900 |
2018/02/19 | 1,368 | 1,376 | 1,361 | 1,374 | 4,500 |
2018/02/16 | 1,338 | 1,359 | 1,328 | 1,359 | 4,200 |
2018/02/15 | 1,344 | 1,353 | 1,320 | 1,342 | 19,800 |
2018/02/14 | 1,288 | 1,297 | 1,247 | 1,254 | 5,400 |
2018/02/13 | 1,258 | 1,283 | 1,258 | 1,274 | 4,800 |
2018/02/09 | 1,238 | 1,258 | 1,217 | 1,258 | 22,300 |
2018/02/08 | 1,250 | 1,264 | 1,240 | 1,264 | 18,900 |
2018/02/07 | 1,287 | 1,290 | 1,250 | 1,279 | 12,000 |
2018/02/06 | 1,242 | 1,270 | 1,215 | 1,250 | 34,600 |
2018/02/05 | 1,360 | 1,360 | 1,295 | 1,314 | 33,000 |
2018/02/02 | 1,380 | 1,380 | 1,352 | 1,360 | 7,500 |
2018/02/01 | 1,342 | 1,380 | 1,342 | 1,380 | 5,100 |
2018/01/31 | 1,329 | 1,331 | 1,315 | 1,331 | 10,800 |
2018/01/30 | 1,365 | 1,384 | 1,310 | 1,328 | 20,200 |
2018/01/29 | 1,419 | 1,419 | 1,364 | 1,371 | 11,200 |
2018/01/26 | 1,420 | 1,432 | 1,403 | 1,420 | 6,700 |
2018/01/25 | 1,469 | 1,472 | 1,402 | 1,418 | 12,100 |
2018/01/24 | 1,444 | 1,479 | 1,444 | 1,474 | 6,200 |
2018/01/23 | 1,465 | 1,468 | 1,439 | 1,450 | 6,900 |
2018/01/22 | 1,395 | 1,435 | 1,389 | 1,435 | 10,000 |
2018/01/19 | 1,365 | 1,398 | 1,365 | 1,398 | 9,400 |
2018/01/18 | 1,359 | 1,360 | 1,356 | 1,360 | 1,300 |
2018/01/17 | 1,359 | 1,359 | 1,350 | 1,359 | 2,100 |
2018/01/16 | 1,349 | 1,361 | 1,349 | 1,355 | 3,400 |
2018/01/15 | 1,356 | 1,359 | 1,347 | 1,349 | 11,500 |
2018/01/12 | 1,352 | 1,357 | 1,352 | 1,355 | 4,400 |
2018/01/11 | 1,351 | 1,355 | 1,351 | 1,352 | 3,500 |
2018/01/10 | 1,351 | 1,353 | 1,351 | 1,351 | 1,600 |
2018/01/09 | 1,350 | 1,355 | 1,347 | 1,351 | 3,300 |
2018/01/05 | 1,351 | 1,355 | 1,339 | 1,353 | 3,600 |
2018/01/04 | 1,349 | 1,354 | 1,337 | 1,351 | 9,100 |