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
2021/12/30 836 848 832 848 2,300
2021/12/29 842 842 829 831 6,600
2021/12/28 855 855 842 842 6,300
2021/12/27 850 850 847 848 2,200
2021/12/24 848 850 847 850 2,800
2021/12/23 843 848 843 848 300
2021/12/22 850 850 845 845 1,400
2021/12/21 848 850 846 850 2,200
2021/12/20 845 849 845 848 400
2021/12/17 850 850 846 846 1,600
2021/12/16 856 856 852 854 2,600
2021/12/15 853 855 850 855 1,300
2021/12/14 856 856 850 855 3,200
2021/12/13 864 864 856 857 1,200
2021/12/10 865 866 865 866 1,700
2021/12/09 861 865 861 865 1,400
2021/12/08 864 864 857 861 1,600
2021/12/07 874 874 866 866 500
2021/12/06 875 875 857 875 3,600
2021/12/03 857 864 853 864 1,200
2021/12/02 867 867 850 857 5,800
2021/12/01 869 870 865 866 2,300
2021/11/30 865 867 865 867 700
2021/11/29 862 869 862 865 2,000
2021/11/26 870 870 869 870 4,700
2021/11/25 874 874 868 870 800
2021/11/24 866 879 866 870 2,400
2021/11/22 866 866 863 864 1,300
2021/11/19 864 864 862 864 1,300
2021/11/18 867 868 865 865 800
2021/11/17 870 870 863 865 2,500
2021/11/16 862 866 860 866 600
2021/11/15 860 871 860 864 3,200
2021/11/12 863 866 857 860 2,700
2021/11/11 870 870 865 868 900
2021/11/10 865 873 851 865 9,700
2021/11/09 880 880 865 865 7,800
2021/11/08 866 878 866 877 4,200
2021/11/05 866 866 860 866 1,100
2021/11/04 864 868 860 863 5,800
2021/11/02 852 865 852 865 1,600
2021/11/01 852 855 851 852 1,300
2021/10/29 851 853 851 851 900
2021/10/28 853 855 851 852 1,600
2021/10/27 863 863 853 854 5,500
2021/10/26 864 865 859 863 1,600
2021/10/25 862 865 857 857 1,900
2021/10/22 868 868 861 862 1,600
2021/10/21 868 868 864 864 600
2021/10/20 867 872 865 869 700
2021/10/19 862 870 862 862 1,300
2021/10/18 871 871 860 866 2,200
2021/10/15 873 873 870 871 800
2021/10/14 867 869 863 863 2,500
2021/10/13 869 870 868 870 1,600
2021/10/12 875 876 872 873 2,700
2021/10/11 870 876 868 872 3,200
2021/10/08 868 868 866 868 1,000
2021/10/07 870 873 861 868 1,200
2021/10/06 861 870 861 870 4,700
2021/10/05 863 863 857 859 2,100
2021/10/04 861 869 852 857 11,700
2021/10/01 873 875 865 868 7,200
2021/09/30 890 891 875 883 11,000
2021/09/29 886 912 886 892 32,400
2021/09/28 949 950 944 950 10,400
2021/09/27 950 950 943 946 11,000
2021/09/24 950 950 935 937 12,600
2021/09/22 940 943 938 941 5,100
2021/09/21 940 941 929 941 8,700
2021/09/17 945 950 942 942 4,000
2021/09/16 944 946 938 940 4,500
2021/09/15 941 945 939 939 4,800
2021/09/14 951 953 934 941 14,700
2021/09/13 958 960 948 953 6,100
2021/09/10 960 963 948 956 14,200
2021/09/09 943 958 943 954 6,700
2021/09/08 933 949 930 943 6,500
2021/09/07 925 936 923 929 5,100
2021/09/06 918 942 918 928 7,000
2021/09/03 917 924 916 917 6,100
2021/09/02 917 917 914 914 3,900
2021/09/01 916 918 912 914 2,500
2021/08/31 910 910 903 910 4,700
2021/08/30 905 905 901 905 2,800
2021/08/27 905 905 899 904 3,600
2021/08/26 888 905 888 905 8,800
2021/08/25 885 890 882 888 3,500
2021/08/24 885 885 883 883 2,100
2021/08/23 885 886 878 886 6,100
2021/08/20 882 906 881 885 6,600
2021/08/19 895 900 889 896 3,700
2021/08/18 887 909 877 894 19,100
2021/08/17 871 877 871 872 800
2021/08/16 881 881 871 871 1,400
2021/08/13 876 876 871 874 2,900
2021/08/12 875 875 872 875 2,600
2021/08/11 870 874 870 870 2,800
2021/08/10 888 888 870 870 4,700
2021/08/06 869 869 848 863 12,000
2021/08/05 868 882 868 872 5,300
2021/08/04 876 876 872 872 3,400
2021/08/03 872 878 871 876 1,000
2021/08/02 869 878 869 871 4,600
2021/07/30 872 879 869 869 6,700
2021/07/29 878 881 872 875 5,900
2021/07/28 876 881 876 878 1,800
2021/07/27 878 884 875 875 3,000
2021/07/26 890 890 877 878 2,800
2021/07/21 883 884 875 877 3,000
2021/07/20 883 885 880 881 5,200
2021/07/19 898 898 884 884 5,000
2021/07/16 891 893 891 891 1,800
2021/07/15 891 891 885 891 3,700
2021/07/14 887 890 886 890 1,100
2021/07/13 883 890 883 884 6,300
2021/07/12 880 882 880 881 1,700
2021/07/09 880 880 875 880 2,300
2021/07/08 881 881 877 879 800
2021/07/07 882 882 878 881 2,400
2021/07/06 880 882 879 882 1,800
2021/07/05 873 880 873 879 4,000
2021/07/02 878 880 872 880 2,800
2021/07/01 877 879 872 877 2,600
2021/06/30 877 877 877 877 1,200
2021/06/29 872 876 871 871 2,300
2021/06/28 876 877 869 871 4,300
2021/06/25 865 868 863 863 1,500
2021/06/24 868 868 865 865 700
2021/06/23 861 865 861 861 1,700
2021/06/22 868 870 862 863 2,300
2021/06/21 861 866 861 862 1,200
2021/06/18 868 869 863 864 1,400
2021/06/17 869 870 865 867 600
2021/06/16 861 864 861 863 1,300
2021/06/15 870 870 863 866 700
2021/06/14 873 873 869 870 1,300
2021/06/11 860 869 860 869 3,400
2021/06/10 865 868 860 860 3,800
2021/06/09 861 871 861 864 1,400
2021/06/08 873 873 860 860 2,400
2021/06/07 869 872 865 869 4,000
2021/06/04 858 876 858 869 3,400
2021/06/03 857 858 852 858 1,300
2021/06/02 852 856 850 853 1,800
2021/06/01 859 859 856 856 300
2021/05/31 864 864 851 856 1,300
2021/05/28 845 849 845 849 1,700
2021/05/27 846 846 844 845 1,700
2021/05/26 846 846 846 846 1,300
2021/05/25 853 853 846 846 900
2021/05/24 849 851 847 849 3,900
2021/05/21 857 857 856 856 500
2021/05/20 846 873 846 856 2,100
2021/05/19 853 853 842 850 2,300
2021/05/18 869 869 854 855 1,800
2021/05/17 852 852 840 846 5,600
2021/05/14 856 868 854 860 3,400
2021/05/13 864 874 855 855 5,300
2021/05/12 874 874 861 872 2,100
2021/05/11 874 878 870 876 2,300
2021/05/10 874 876 872 876 4,700
2021/05/07 875 875 866 873 4,600
2021/05/06 870 881 849 866 18,400
2021/04/30 853 861 853 859 5,000
2021/04/28 855 855 851 853 1,200
2021/04/27 860 862 851 858 3,300
2021/04/26 868 873 860 861 5,600
2021/04/23 860 864 860 864 1,000
2021/04/22 860 863 859 859 1,800
2021/04/21 875 879 853 853 5,600
2021/04/20 879 894 871 875 13,000
2021/04/19 865 885 865 879 11,700
2021/04/16 863 867 858 860 2,400
2021/04/15 865 865 852 863 1,700
2021/04/14 868 868 858 865 2,700
2021/04/13 851 869 851 868 5,900
2021/04/12 854 855 850 851 4,100
2021/04/09 854 854 846 854 4,600
2021/04/08 845 853 843 848 4,500
2021/04/07 846 846 840 841 3,200
2021/04/06 850 850 846 846 2,000
2021/04/05 851 852 850 850 3,300
2021/04/02 855 855 849 852 900
2021/04/01 854 855 851 851 3,800
2021/03/31 846 855 846 848 3,800
2021/03/30 846 846 840 846 2,200
2021/03/29 851 851 846 846 4,200
2021/03/26 844 851 844 851 5,200
2021/03/25 841 849 841 844 1,900
2021/03/24 844 844 838 843 5,700
2021/03/23 850 850 843 844 3,100
2021/03/22 844 849 843 845 7,700
2021/03/19 843 843 838 843 3,300
2021/03/18 840 842 835 842 4,400
2021/03/17 836 839 835 839 2,700
2021/03/16 836 836 829 835 1,000
2021/03/15 832 836 830 830 2,100
2021/03/12 830 837 830 836 3,300
2021/03/11 826 832 826 830 8,700
2021/03/10 826 826 826 826 1,200
2021/03/09 826 826 818 826 7,300
2021/03/08 826 826 817 824 3,900
2021/03/05 816 824 816 820 4,700
2021/03/04 830 830 816 816 4,200
2021/03/03 820 830 820 830 5,300
2021/03/02 819 820 815 820 4,600
2021/03/01 814 820 812 819 5,500
2021/02/26 822 827 814 814 4,100
2021/02/25 827 827 818 825 3,700
2021/02/24 815 828 815 828 4,900
2021/02/22 810 818 809 817 4,500
2021/02/19 826 826 800 810 28,300
2021/02/18 829 837 827 829 7,400
2021/02/17 831 841 829 829 9,100
2021/02/16 838 838 831 835 3,600
2021/02/15 833 840 831 836 3,500
2021/02/12 831 843 831 832 14,100
2021/02/10 826 834 824 831 19,100
2021/02/09 809 828 809 822 24,400
2021/02/08 805 809 804 807 6,000
2021/02/05 801 804 798 803 5,900
2021/02/04 796 802 796 800 4,800
2021/02/03 797 801 796 796 6,200
2021/02/02 795 802 794 797 7,400
2021/02/01 795 797 794 797 3,900
2021/01/29 797 797 794 794 4,000
2021/01/28 798 799 793 797 4,500
2021/01/27 802 802 799 799 2,800
2021/01/26 801 805 800 802 8,800
2021/01/25 805 808 795 801 9,500
2021/01/22 799 805 795 805 5,700
2021/01/21 799 800 797 799 4,400
2021/01/20 794 799 792 799 9,300
2021/01/19 797 799 794 794 6,600
2021/01/18 797 802 795 796 11,100
2021/01/15 795 800 794 797 9,100
2021/01/14 802 802 792 795 9,400
2021/01/13 805 806 802 802 6,000
2021/01/12 804 811 804 805 20,000
2021/01/08 796 804 796 804 6,600
2021/01/07 798 804 794 796 13,000
2021/01/06 800 800 796 797 6,100
2021/01/05 800 808 799 800 6,300
2021/01/04 800 810 798 809 11,700

このページの先頭へ