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 |
---|---|---|---|---|---|
2019/12/30 | 677 | 679 | 676 | 676 | 6,200 |
2019/12/27 | 676 | 679 | 675 | 677 | 6,900 |
2019/12/26 | 679 | 680 | 676 | 676 | 11,400 |
2019/12/25 | 681 | 684 | 679 | 679 | 2,600 |
2019/12/24 | 680 | 682 | 679 | 681 | 4,400 |
2019/12/23 | 686 | 690 | 678 | 678 | 10,300 |
2019/12/20 | 687 | 689 | 685 | 688 | 3,000 |
2019/12/19 | 687 | 687 | 687 | 687 | 1,200 |
2019/12/18 | 687 | 688 | 686 | 687 | 2,100 |
2019/12/17 | 682 | 699 | 682 | 691 | 11,700 |
2019/12/16 | 682 | 685 | 681 | 682 | 3,500 |
2019/12/13 | 684 | 686 | 682 | 682 | 2,900 |
2019/12/12 | 683 | 686 | 682 | 684 | 2,600 |
2019/12/11 | 685 | 689 | 683 | 683 | 3,100 |
2019/12/10 | 681 | 688 | 681 | 685 | 4,500 |
2019/12/09 | 684 | 689 | 681 | 681 | 5,200 |
2019/12/06 | 686 | 688 | 684 | 684 | 3,000 |
2019/12/05 | 688 | 689 | 683 | 689 | 3,700 |
2019/12/04 | 685 | 688 | 685 | 688 | 2,100 |
2019/12/03 | 683 | 685 | 682 | 685 | 3,500 |
2019/12/02 | 689 | 689 | 683 | 683 | 2,400 |
2019/11/29 | 681 | 689 | 680 | 689 | 2,700 |
2019/11/28 | 684 | 685 | 681 | 681 | 2,500 |
2019/11/27 | 678 | 688 | 678 | 684 | 5,600 |
2019/11/26 | 691 | 691 | 688 | 688 | 6,200 |
2019/11/25 | 691 | 695 | 690 | 691 | 2,500 |
2019/11/22 | 689 | 694 | 689 | 691 | 3,600 |
2019/11/21 | 696 | 696 | 692 | 694 | 8,400 |
2019/11/20 | 690 | 698 | 688 | 696 | 2,900 |
2019/11/19 | 695 | 695 | 687 | 690 | 4,200 |
2019/11/18 | 690 | 695 | 690 | 695 | 2,600 |
2019/11/15 | 685 | 693 | 685 | 690 | 2,800 |
2019/11/14 | 676 | 691 | 676 | 685 | 10,100 |
2019/11/13 | 686 | 687 | 686 | 686 | 1,700 |
2019/11/12 | 688 | 694 | 688 | 688 | 6,800 |
2019/11/11 | 696 | 696 | 688 | 688 | 4,900 |
2019/11/08 | 704 | 704 | 695 | 696 | 2,700 |
2019/11/07 | 700 | 704 | 700 | 701 | 2,600 |
2019/11/06 | 698 | 707 | 698 | 700 | 5,500 |
2019/11/05 | 703 | 710 | 695 | 697 | 16,500 |
2019/11/01 | 700 | 700 | 695 | 699 | 1,200 |
2019/10/31 | 699 | 700 | 697 | 700 | 2,700 |
2019/10/30 | 694 | 695 | 690 | 694 | 4,000 |
2019/10/29 | 700 | 703 | 693 | 693 | 4,700 |
2019/10/28 | 697 | 702 | 697 | 700 | 8,100 |
2019/10/25 | 696 | 698 | 696 | 697 | 6,300 |
2019/10/24 | 693 | 699 | 693 | 696 | 45,200 |
2019/10/23 | 691 | 693 | 690 | 692 | 4,700 |
2019/10/21 | 692 | 692 | 691 | 691 | 6,100 |
2019/10/18 | 690 | 690 | 687 | 688 | 3,700 |
2019/10/17 | 686 | 694 | 686 | 690 | 5,300 |
2019/10/16 | 692 | 692 | 683 | 686 | 5,000 |
2019/10/15 | 692 | 692 | 687 | 692 | 2,200 |
2019/10/11 | 692 | 694 | 690 | 692 | 3,100 |
2019/10/10 | 686 | 697 | 686 | 692 | 6,300 |
2019/10/09 | 690 | 690 | 685 | 686 | 3,700 |
2019/10/08 | 686 | 692 | 686 | 688 | 2,700 |
2019/10/07 | 687 | 695 | 686 | 686 | 2,900 |
2019/10/04 | 675 | 686 | 675 | 686 | 4,200 |
2019/10/03 | 683 | 683 | 675 | 676 | 3,500 |
2019/10/02 | 684 | 685 | 679 | 685 | 4,400 |
2019/10/01 | 688 | 688 | 681 | 685 | 4,500 |
2019/09/30 | 684 | 690 | 684 | 689 | 3,800 |
2019/09/27 | 685 | 701 | 683 | 683 | 23,500 |
2019/09/26 | 720 | 723 | 716 | 723 | 22,300 |
2019/09/25 | 724 | 724 | 715 | 722 | 12,100 |
2019/09/24 | 718 | 725 | 718 | 721 | 8,100 |
2019/09/20 | 718 | 720 | 717 | 717 | 4,200 |
2019/09/19 | 709 | 718 | 709 | 718 | 4,500 |
2019/09/18 | 719 | 720 | 708 | 709 | 8,900 |
2019/09/17 | 713 | 718 | 713 | 715 | 4,400 |
2019/09/13 | 712 | 717 | 711 | 713 | 3,500 |
2019/09/12 | 718 | 720 | 717 | 717 | 2,500 |
2019/09/11 | 711 | 718 | 711 | 718 | 3,600 |
2019/09/10 | 706 | 713 | 706 | 711 | 3,100 |
2019/09/09 | 709 | 709 | 702 | 706 | 4,800 |
2019/09/06 | 709 | 709 | 706 | 709 | 3,000 |
2019/09/05 | 710 | 711 | 700 | 709 | 7,100 |
2019/09/04 | 710 | 711 | 706 | 708 | 3,400 |
2019/09/03 | 709 | 713 | 709 | 711 | 5,000 |
2019/09/02 | 698 | 710 | 698 | 710 | 3,700 |
2019/08/30 | 698 | 700 | 698 | 698 | 6,300 |
2019/08/29 | 699 | 700 | 698 | 698 | 3,100 |
2019/08/28 | 705 | 705 | 692 | 699 | 4,500 |
2019/08/27 | 691 | 706 | 690 | 706 | 3,500 |
2019/08/26 | 692 | 693 | 688 | 691 | 5,100 |
2019/08/23 | 694 | 694 | 691 | 692 | 3,500 |
2019/08/22 | 688 | 697 | 688 | 694 | 3,600 |
2019/08/21 | 692 | 692 | 688 | 688 | 2,700 |
2019/08/20 | 693 | 699 | 693 | 694 | 3,200 |
2019/08/19 | 698 | 698 | 693 | 693 | 3,400 |
2019/08/16 | 698 | 700 | 694 | 698 | 3,800 |
2019/08/15 | 695 | 700 | 693 | 698 | 2,700 |
2019/08/14 | 700 | 702 | 697 | 702 | 3,100 |
2019/08/13 | 706 | 706 | 697 | 700 | 5,100 |
2019/08/09 | 708 | 708 | 706 | 706 | 1,000 |
2019/08/08 | 697 | 710 | 697 | 708 | 3,300 |
2019/08/07 | 701 | 702 | 691 | 697 | 5,400 |
2019/08/06 | 701 | 702 | 693 | 701 | 5,300 |
2019/08/05 | 717 | 717 | 705 | 706 | 7,000 |
2019/08/02 | 718 | 720 | 711 | 717 | 5,800 |
2019/08/01 | 725 | 745 | 712 | 722 | 19,500 |
2019/07/31 | 717 | 725 | 717 | 725 | 3,900 |
2019/07/30 | 720 | 721 | 717 | 717 | 2,800 |
2019/07/29 | 714 | 721 | 712 | 721 | 3,100 |
2019/07/26 | 713 | 719 | 713 | 714 | 2,900 |
2019/07/25 | 713 | 717 | 713 | 713 | 3,100 |
2019/07/24 | 715 | 715 | 713 | 713 | 1,500 |
2019/07/23 | 713 | 720 | 710 | 717 | 1,800 |
2019/07/22 | 711 | 715 | 711 | 713 | 2,200 |
2019/07/19 | 711 | 712 | 709 | 711 | 2,100 |
2019/07/18 | 709 | 714 | 709 | 711 | 2,500 |
2019/07/17 | 707 | 710 | 707 | 709 | 2,300 |
2019/07/16 | 711 | 717 | 710 | 715 | 3,700 |
2019/07/12 | 716 | 716 | 701 | 710 | 4,400 |
2019/07/11 | 715 | 720 | 715 | 716 | 3,600 |
2019/07/10 | 714 | 716 | 714 | 715 | 2,700 |
2019/07/09 | 711 | 715 | 710 | 714 | 3,400 |
2019/07/08 | 709 | 711 | 709 | 711 | 2,800 |
2019/07/05 | 708 | 709 | 706 | 709 | 2,000 |
2019/07/04 | 706 | 711 | 700 | 709 | 3,600 |
2019/07/03 | 709 | 711 | 705 | 711 | 3,400 |
2019/07/02 | 702 | 709 | 702 | 709 | 1,500 |
2019/07/01 | 701 | 710 | 701 | 710 | 2,000 |
2019/06/28 | 701 | 701 | 700 | 701 | 1,100 |
2019/06/27 | 701 | 711 | 701 | 711 | 3,000 |
2019/06/26 | 707 | 709 | 692 | 708 | 3,900 |
2019/06/25 | 708 | 708 | 704 | 707 | 2,200 |
2019/06/24 | 701 | 708 | 701 | 704 | 3,800 |
2019/06/21 | 697 | 699 | 694 | 699 | 1,900 |
2019/06/20 | 693 | 697 | 688 | 697 | 2,600 |
2019/06/19 | 682 | 694 | 682 | 693 | 4,700 |
2019/06/18 | 690 | 693 | 687 | 688 | 2,200 |
2019/06/17 | 689 | 690 | 689 | 690 | 2,900 |
2019/06/14 | 679 | 694 | 679 | 689 | 3,100 |
2019/06/13 | 678 | 681 | 678 | 679 | 1,000 |
2019/06/12 | 681 | 681 | 675 | 678 | 2,400 |
2019/06/11 | 685 | 685 | 681 | 684 | 1,300 |
2019/06/10 | 686 | 689 | 685 | 685 | 3,700 |
2019/06/07 | 690 | 690 | 686 | 686 | 400 |
2019/06/06 | 682 | 691 | 682 | 691 | 1,800 |
2019/06/05 | 677 | 686 | 677 | 682 | 1,400 |
2019/06/04 | 674 | 682 | 674 | 677 | 1,700 |
2019/06/03 | 670 | 677 | 670 | 674 | 1,500 |
2019/05/31 | 671 | 677 | 671 | 677 | 900 |
2019/05/30 | 678 | 678 | 670 | 671 | 3,300 |
2019/05/29 | 678 | 680 | 678 | 678 | 1,200 |
2019/05/28 | 674 | 678 | 673 | 678 | 1,100 |
2019/05/27 | 677 | 679 | 667 | 679 | 4,200 |
2019/05/24 | 682 | 682 | 677 | 677 | 7,200 |
2019/05/23 | 680 | 695 | 680 | 682 | 4,200 |
2019/05/22 | 680 | 682 | 678 | 678 | 1,100 |
2019/05/21 | 682 | 682 | 678 | 680 | 2,400 |
2019/05/20 | 687 | 687 | 681 | 682 | 1,600 |
2019/05/17 | 696 | 696 | 679 | 687 | 5,300 |
2019/05/16 | 701 | 701 | 687 | 696 | 2,600 |
2019/05/15 | 699 | 702 | 696 | 701 | 3,000 |
2019/05/14 | 707 | 707 | 699 | 699 | 4,000 |
2019/05/13 | 701 | 710 | 701 | 707 | 2,500 |
2019/05/10 | 698 | 702 | 698 | 701 | 1,700 |
2019/05/09 | 690 | 698 | 689 | 698 | 10,600 |
2019/05/08 | 693 | 695 | 693 | 694 | 3,800 |
2019/05/07 | 686 | 720 | 682 | 707 | 6,600 |
2019/04/26 | 687 | 700 | 682 | 682 | 2,900 |
2019/04/25 | 679 | 687 | 679 | 687 | 1,900 |
2019/04/24 | 676 | 680 | 676 | 679 | 1,700 |
2019/04/23 | 687 | 687 | 676 | 676 | 2,400 |
2019/04/22 | 686 | 686 | 686 | 686 | 1,400 |
2019/04/19 | 685 | 686 | 685 | 685 | 800 |
2019/04/18 | 711 | 711 | 681 | 682 | 6,500 |
2019/04/17 | 706 | 713 | 702 | 712 | 3,600 |
2019/04/16 | 699 | 700 | 697 | 697 | 1,500 |
2019/04/15 | 694 | 700 | 694 | 698 | 1,100 |
2019/04/12 | 700 | 700 | 693 | 693 | 1,500 |
2019/04/11 | 688 | 701 | 688 | 700 | 3,700 |
2019/04/10 | 700 | 702 | 690 | 697 | 3,600 |
2019/04/09 | 705 | 709 | 700 | 700 | 3,000 |
2019/04/08 | 717 | 717 | 708 | 708 | 1,600 |
2019/04/05 | 708 | 708 | 705 | 706 | 1,300 |
2019/04/04 | 715 | 716 | 710 | 711 | 3,100 |
2019/04/03 | 712 | 714 | 707 | 714 | 3,200 |
2019/04/02 | 705 | 717 | 705 | 710 | 5,600 |
2019/04/01 | 699 | 704 | 688 | 704 | 3,200 |
2019/03/29 | 697 | 697 | 677 | 691 | 2,800 |
2019/03/28 | 697 | 697 | 692 | 696 | 4,100 |
2019/03/27 | 698 | 698 | 692 | 695 | 3,500 |
2019/03/26 | 678 | 693 | 678 | 693 | 3,300 |
2019/03/25 | 689 | 689 | 670 | 678 | 6,000 |
2019/03/22 | 691 | 691 | 685 | 690 | 1,600 |
2019/03/20 | 678 | 691 | 670 | 691 | 5,700 |
2019/03/19 | 677 | 678 | 671 | 678 | 43,100 |
2019/03/18 | 674 | 674 | 665 | 672 | 1,200 |
2019/03/15 | 664 | 672 | 664 | 672 | 4,800 |
2019/03/14 | 668 | 668 | 665 | 665 | 200 |
2019/03/13 | 662 | 668 | 662 | 668 | 1,000 |
2019/03/12 | 664 | 664 | 662 | 662 | 200 |
2019/03/11 | 662 | 662 | 659 | 662 | 3,300 |
2019/03/08 | 662 | 668 | 659 | 662 | 3,300 |
2019/03/07 | 657 | 664 | 657 | 662 | 1,800 |
2019/03/06 | 670 | 672 | 662 | 662 | 500 |
2019/03/05 | 665 | 670 | 663 | 670 | 300 |
2019/03/04 | 669 | 669 | 659 | 665 | 6,300 |
2019/03/01 | 672 | 673 | 663 | 669 | 2,700 |
2019/02/28 | 671 | 672 | 670 | 672 | 1,500 |
2019/02/27 | 662 | 670 | 662 | 670 | 2,200 |
2019/02/26 | 662 | 672 | 662 | 662 | 1,600 |
2019/02/25 | 664 | 664 | 662 | 662 | 800 |
2019/02/22 | 670 | 670 | 661 | 667 | 2,300 |
2019/02/21 | 662 | 670 | 661 | 670 | 1,300 |
2019/02/20 | 662 | 680 | 662 | 670 | 800 |
2019/02/19 | 670 | 675 | 661 | 663 | 2,300 |
2019/02/18 | 671 | 673 | 667 | 670 | 1,300 |
2019/02/15 | 678 | 678 | 668 | 677 | 1,600 |
2019/02/14 | 678 | 679 | 676 | 678 | 2,000 |
2019/02/13 | 677 | 689 | 675 | 676 | 4,300 |
2019/02/12 | 672 | 674 | 672 | 672 | 2,500 |
2019/02/08 | 679 | 679 | 672 | 672 | 1,200 |
2019/02/07 | 674 | 683 | 673 | 676 | 2,900 |
2019/02/06 | 682 | 686 | 678 | 679 | 2,800 |
2019/02/05 | 684 | 691 | 683 | 683 | 5,800 |
2019/02/04 | 650 | 674 | 649 | 670 | 10,700 |
2019/02/01 | 648 | 649 | 647 | 647 | 600 |
2019/01/31 | 649 | 649 | 649 | 649 | 100 |
2019/01/30 | 654 | 654 | 650 | 650 | 700 |
2019/01/29 | 645 | 656 | 641 | 654 | 3,500 |
2019/01/28 | 657 | 658 | 647 | 647 | 5,600 |
2019/01/25 | 646 | 657 | 646 | 657 | 2,600 |
2019/01/24 | 651 | 659 | 651 | 652 | 1,200 |
2019/01/23 | 646 | 653 | 646 | 653 | 1,400 |
2019/01/22 | 650 | 659 | 650 | 655 | 1,300 |
2019/01/21 | 647 | 653 | 645 | 649 | 2,300 |
2019/01/18 | 644 | 645 | 642 | 642 | 2,200 |
2019/01/17 | 650 | 659 | 650 | 650 | 4,600 |
2019/01/16 | 650 | 652 | 649 | 650 | 3,400 |
2019/01/15 | 649 | 661 | 649 | 649 | 10,800 |
2019/01/11 | 647 | 650 | 645 | 649 | 2,100 |
2019/01/10 | 635 | 649 | 635 | 641 | 4,500 |
2019/01/09 | 630 | 635 | 627 | 635 | 3,100 |
2019/01/08 | 629 | 630 | 620 | 630 | 3,100 |
2019/01/07 | 620 | 628 | 618 | 628 | 6,900 |
2019/01/04 | 614 | 620 | 610 | 620 | 2,400 |