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 |
---|---|---|---|---|---|
2023/12/29 | 880 | 881 | 875 | 880 | 2,900 |
2023/12/28 | 871 | 882 | 871 | 880 | 4,500 |
2023/12/27 | 880 | 880 | 870 | 871 | 7,900 |
2023/12/26 | 888 | 888 | 876 | 880 | 6,900 |
2023/12/25 | 890 | 895 | 882 | 887 | 6,600 |
2023/12/22 | 891 | 894 | 890 | 890 | 3,200 |
2023/12/21 | 892 | 892 | 891 | 891 | 3,500 |
2023/12/20 | 890 | 892 | 890 | 892 | 3,400 |
2023/12/19 | 895 | 896 | 890 | 890 | 7,300 |
2023/12/18 | 888 | 896 | 888 | 895 | 6,500 |
2023/12/15 | 885 | 887 | 884 | 884 | 3,000 |
2023/12/14 | 891 | 892 | 885 | 885 | 6,600 |
2023/12/13 | 890 | 893 | 887 | 889 | 6,300 |
2023/12/12 | 884 | 889 | 884 | 887 | 4,400 |
2023/12/11 | 880 | 883 | 880 | 881 | 6,500 |
2023/12/08 | 879 | 881 | 875 | 879 | 5,400 |
2023/12/07 | 875 | 879 | 875 | 879 | 2,700 |
2023/12/06 | 876 | 876 | 875 | 875 | 2,500 |
2023/12/05 | 875 | 879 | 875 | 876 | 2,400 |
2023/12/04 | 876 | 880 | 876 | 876 | 2,600 |
2023/12/01 | 882 | 882 | 875 | 875 | 4,700 |
2023/11/30 | 884 | 886 | 878 | 882 | 4,900 |
2023/11/29 | 882 | 882 | 876 | 880 | 3,400 |
2023/11/28 | 874 | 882 | 874 | 881 | 7,800 |
2023/11/27 | 864 | 873 | 864 | 873 | 6,400 |
2023/11/24 | 854 | 870 | 853 | 864 | 14,000 |
2023/11/22 | 850 | 853 | 849 | 852 | 4,800 |
2023/11/21 | 849 | 849 | 841 | 847 | 2,700 |
2023/11/20 | 843 | 848 | 840 | 845 | 6,300 |
2023/11/17 | 838 | 851 | 838 | 848 | 5,200 |
2023/11/16 | 849 | 849 | 837 | 839 | 4,400 |
2023/11/15 | 848 | 848 | 838 | 840 | 2,900 |
2023/11/14 | 840 | 841 | 837 | 837 | 3,800 |
2023/11/13 | 838 | 841 | 838 | 840 | 4,900 |
2023/11/10 | 835 | 858 | 835 | 837 | 10,900 |
2023/11/09 | 835 | 836 | 831 | 835 | 3,300 |
2023/11/08 | 834 | 837 | 829 | 830 | 9,000 |
2023/11/07 | 834 | 836 | 830 | 833 | 5,300 |
2023/11/06 | 836 | 837 | 826 | 834 | 9,200 |
2023/11/02 | 835 | 835 | 829 | 831 | 2,700 |
2023/11/01 | 830 | 839 | 830 | 830 | 5,900 |
2023/10/31 | 825 | 829 | 825 | 829 | 3,800 |
2023/10/30 | 825 | 825 | 820 | 822 | 2,800 |
2023/10/27 | 822 | 826 | 816 | 826 | 3,500 |
2023/10/26 | 833 | 836 | 810 | 823 | 18,300 |
2023/10/25 | 832 | 835 | 832 | 833 | 1,800 |
2023/10/24 | 837 | 837 | 830 | 833 | 2,700 |
2023/10/23 | 837 | 839 | 831 | 831 | 3,500 |
2023/10/20 | 835 | 836 | 830 | 836 | 1,500 |
2023/10/19 | 825 | 837 | 825 | 836 | 5,000 |
2023/10/18 | 826 | 832 | 826 | 832 | 1,600 |
2023/10/17 | 824 | 828 | 823 | 824 | 3,800 |
2023/10/16 | 839 | 840 | 820 | 822 | 9,600 |
2023/10/13 | 841 | 845 | 839 | 839 | 3,500 |
2023/10/12 | 845 | 846 | 836 | 841 | 7,300 |
2023/10/11 | 846 | 850 | 846 | 846 | 3,700 |
2023/10/10 | 837 | 847 | 837 | 846 | 8,200 |
2023/10/06 | 831 | 840 | 830 | 835 | 11,100 |
2023/10/05 | 811 | 832 | 811 | 831 | 13,800 |
2023/10/04 | 810 | 815 | 810 | 811 | 14,100 |
2023/10/03 | 838 | 842 | 815 | 816 | 27,200 |
2023/10/02 | 846 | 851 | 840 | 840 | 18,900 |
2023/09/29 | 863 | 865 | 845 | 854 | 40,000 |
2023/09/28 | 860 | 885 | 851 | 874 | 84,000 |
2023/09/27 | 919 | 930 | 910 | 930 | 45,800 |
2023/09/26 | 920 | 921 | 904 | 919 | 26,400 |
2023/09/25 | 926 | 926 | 911 | 920 | 28,300 |
2023/09/22 | 920 | 925 | 916 | 917 | 19,800 |
2023/09/21 | 924 | 926 | 920 | 926 | 8,600 |
2023/09/20 | 924 | 925 | 918 | 924 | 13,500 |
2023/09/19 | 917 | 923 | 916 | 923 | 18,600 |
2023/09/15 | 915 | 917 | 913 | 916 | 12,100 |
2023/09/14 | 911 | 915 | 910 | 914 | 10,900 |
2023/09/13 | 912 | 914 | 910 | 911 | 11,400 |
2023/09/12 | 911 | 912 | 904 | 912 | 16,400 |
2023/09/11 | 908 | 914 | 907 | 911 | 15,200 |
2023/09/08 | 908 | 914 | 905 | 907 | 18,300 |
2023/09/07 | 902 | 907 | 900 | 907 | 8,600 |
2023/09/06 | 895 | 902 | 895 | 902 | 19,200 |
2023/09/05 | 890 | 898 | 889 | 898 | 10,800 |
2023/09/04 | 885 | 890 | 882 | 890 | 27,600 |
2023/09/01 | 886 | 896 | 881 | 884 | 17,500 |
2023/08/31 | 885 | 893 | 879 | 886 | 11,900 |
2023/08/30 | 867 | 885 | 867 | 878 | 14,000 |
2023/08/29 | 875 | 875 | 861 | 867 | 13,700 |
2023/08/28 | 869 | 874 | 862 | 867 | 11,200 |
2023/08/25 | 861 | 869 | 856 | 862 | 10,500 |
2023/08/24 | 857 | 865 | 853 | 865 | 13,900 |
2023/08/23 | 849 | 855 | 849 | 852 | 5,300 |
2023/08/22 | 849 | 849 | 844 | 849 | 5,300 |
2023/08/21 | 844 | 848 | 844 | 848 | 2,600 |
2023/08/18 | 840 | 845 | 840 | 843 | 2,700 |
2023/08/17 | 843 | 844 | 841 | 842 | 7,900 |
2023/08/16 | 849 | 850 | 842 | 842 | 9,200 |
2023/08/15 | 862 | 869 | 841 | 841 | 21,600 |
2023/08/14 | 860 | 872 | 857 | 861 | 32,300 |
2023/08/10 | 847 | 854 | 847 | 854 | 4,100 |
2023/08/09 | 853 | 856 | 845 | 845 | 4,000 |
2023/08/08 | 852 | 858 | 852 | 856 | 3,100 |
2023/08/07 | 856 | 856 | 850 | 852 | 4,900 |
2023/08/04 | 847 | 856 | 847 | 848 | 3,200 |
2023/08/03 | 847 | 852 | 846 | 852 | 4,000 |
2023/08/02 | 849 | 854 | 849 | 852 | 1,300 |
2023/08/01 | 854 | 854 | 847 | 849 | 6,300 |
2023/07/31 | 856 | 857 | 848 | 848 | 4,600 |
2023/07/28 | 840 | 849 | 840 | 846 | 3,700 |
2023/07/27 | 845 | 847 | 840 | 840 | 6,700 |
2023/07/26 | 845 | 846 | 843 | 845 | 5,000 |
2023/07/25 | 852 | 855 | 832 | 840 | 12,100 |
2023/07/24 | 848 | 857 | 847 | 857 | 3,900 |
2023/07/21 | 851 | 851 | 843 | 847 | 4,600 |
2023/07/20 | 846 | 859 | 846 | 853 | 2,100 |
2023/07/19 | 845 | 850 | 845 | 846 | 1,000 |
2023/07/18 | 846 | 851 | 845 | 845 | 3,900 |
2023/07/14 | 853 | 855 | 846 | 846 | 6,600 |
2023/07/13 | 852 | 855 | 852 | 854 | 1,300 |
2023/07/12 | 858 | 860 | 852 | 852 | 2,600 |
2023/07/11 | 860 | 863 | 855 | 858 | 3,900 |
2023/07/10 | 860 | 860 | 852 | 859 | 4,800 |
2023/07/07 | 853 | 858 | 850 | 858 | 3,700 |
2023/07/06 | 855 | 858 | 853 | 854 | 2,700 |
2023/07/05 | 854 | 857 | 851 | 855 | 3,500 |
2023/07/04 | 847 | 853 | 846 | 852 | 2,600 |
2023/07/03 | 851 | 853 | 841 | 847 | 6,500 |
2023/06/30 | 835 | 842 | 835 | 842 | 4,900 |
2023/06/29 | 834 | 837 | 832 | 835 | 2,300 |
2023/06/28 | 836 | 839 | 832 | 836 | 3,400 |
2023/06/27 | 835 | 837 | 828 | 836 | 7,700 |
2023/06/26 | 834 | 836 | 826 | 834 | 10,000 |
2023/06/23 | 824 | 825 | 820 | 825 | 3,300 |
2023/06/22 | 820 | 824 | 819 | 821 | 3,100 |
2023/06/21 | 814 | 824 | 814 | 818 | 5,500 |
2023/06/20 | 814 | 825 | 811 | 811 | 3,700 |
2023/06/19 | 815 | 819 | 813 | 815 | 3,200 |
2023/06/16 | 809 | 814 | 809 | 813 | 700 |
2023/06/15 | 815 | 820 | 804 | 804 | 3,900 |
2023/06/14 | 817 | 818 | 813 | 815 | 3,200 |
2023/06/13 | 813 | 817 | 812 | 817 | 1,400 |
2023/06/12 | 809 | 820 | 809 | 812 | 2,200 |
2023/06/09 | 810 | 813 | 809 | 809 | 1,500 |
2023/06/08 | 809 | 811 | 807 | 807 | 1,400 |
2023/06/07 | 808 | 810 | 803 | 809 | 4,800 |
2023/06/06 | 802 | 805 | 802 | 805 | 1,200 |
2023/06/05 | 809 | 809 | 800 | 807 | 6,000 |
2023/06/02 | 800 | 800 | 794 | 796 | 8,400 |
2023/06/01 | 796 | 799 | 792 | 793 | 11,900 |
2023/05/31 | 800 | 804 | 794 | 795 | 9,200 |
2023/05/30 | 804 | 805 | 799 | 805 | 4,500 |
2023/05/29 | 802 | 807 | 798 | 804 | 20,600 |
2023/05/26 | 808 | 809 | 804 | 804 | 7,800 |
2023/05/25 | 805 | 815 | 802 | 808 | 7,900 |
2023/05/24 | 810 | 811 | 802 | 805 | 11,800 |
2023/05/23 | 811 | 811 | 803 | 805 | 14,300 |
2023/05/22 | 812 | 814 | 809 | 811 | 13,800 |
2023/05/19 | 820 | 821 | 817 | 818 | 7,000 |
2023/05/18 | 827 | 831 | 821 | 823 | 3,400 |
2023/05/17 | 827 | 833 | 821 | 826 | 4,500 |
2023/05/16 | 833 | 835 | 827 | 827 | 6,900 |
2023/05/15 | 822 | 833 | 821 | 833 | 9,100 |
2023/05/12 | 833 | 833 | 823 | 823 | 5,800 |
2023/05/11 | 826 | 834 | 825 | 833 | 4,300 |
2023/05/10 | 835 | 835 | 824 | 828 | 10,100 |
2023/05/09 | 832 | 834 | 820 | 830 | 8,500 |
2023/05/08 | 819 | 831 | 810 | 817 | 22,800 |
2023/05/02 | 844 | 949 | 807 | 821 | 265,800 |
2023/05/01 | 805 | 805 | 797 | 805 | 7,000 |
2023/04/28 | 802 | 805 | 796 | 805 | 8,100 |
2023/04/27 | 801 | 804 | 801 | 802 | 600 |
2023/04/26 | 805 | 805 | 801 | 802 | 3,900 |
2023/04/25 | 805 | 805 | 804 | 805 | 2,300 |
2023/04/24 | 802 | 805 | 802 | 805 | 1,800 |
2023/04/21 | 806 | 806 | 802 | 802 | 2,300 |
2023/04/20 | 806 | 806 | 801 | 806 | 4,100 |
2023/04/19 | 805 | 805 | 801 | 802 | 5,000 |
2023/04/18 | 804 | 804 | 800 | 801 | 3,300 |
2023/04/17 | 803 | 804 | 801 | 804 | 2,600 |
2023/04/14 | 801 | 801 | 799 | 800 | 1,100 |
2023/04/13 | 800 | 803 | 800 | 801 | 1,000 |
2023/04/12 | 801 | 803 | 801 | 803 | 600 |
2023/04/11 | 802 | 803 | 802 | 802 | 800 |
2023/04/10 | 809 | 809 | 802 | 802 | 4,600 |
2023/04/07 | 801 | 808 | 796 | 808 | 7,600 |
2023/04/06 | 800 | 801 | 791 | 801 | 8,800 |
2023/04/05 | 795 | 795 | 790 | 795 | 1,000 |
2023/04/04 | 794 | 799 | 787 | 799 | 3,400 |
2023/04/03 | 800 | 800 | 784 | 794 | 3,200 |
2023/03/31 | 793 | 798 | 793 | 798 | 1,400 |
2023/03/30 | 785 | 798 | 785 | 798 | 3,700 |
2023/03/29 | 779 | 785 | 779 | 785 | 4,300 |
2023/03/28 | 782 | 783 | 776 | 781 | 2,700 |
2023/03/27 | 779 | 790 | 777 | 782 | 3,600 |
2023/03/24 | 772 | 778 | 772 | 778 | 3,500 |
2023/03/23 | 771 | 775 | 771 | 773 | 1,700 |
2023/03/22 | 769 | 771 | 769 | 770 | 3,000 |
2023/03/20 | 771 | 775 | 768 | 768 | 5,700 |
2023/03/17 | 776 | 780 | 776 | 780 | 1,400 |
2023/03/16 | 775 | 782 | 775 | 782 | 2,200 |
2023/03/15 | 778 | 782 | 778 | 781 | 700 |
2023/03/14 | 784 | 785 | 776 | 779 | 4,600 |
2023/03/13 | 794 | 794 | 787 | 790 | 4,300 |
2023/03/10 | 790 | 791 | 788 | 791 | 8,100 |
2023/03/09 | 790 | 790 | 787 | 790 | 4,200 |
2023/03/08 | 786 | 789 | 786 | 789 | 2,700 |
2023/03/07 | 787 | 788 | 786 | 788 | 5,300 |
2023/03/06 | 788 | 788 | 785 | 788 | 3,800 |
2023/03/03 | 777 | 789 | 777 | 785 | 6,300 |
2023/03/02 | 777 | 783 | 777 | 783 | 800 |
2023/03/01 | 780 | 783 | 778 | 778 | 1,200 |
2023/02/28 | 780 | 784 | 777 | 777 | 2,500 |
2023/02/27 | 775 | 778 | 775 | 778 | 3,100 |
2023/02/24 | 774 | 775 | 771 | 775 | 2,900 |
2023/02/22 | 773 | 777 | 773 | 775 | 1,600 |
2023/02/21 | 778 | 778 | 766 | 776 | 11,700 |
2023/02/20 | 784 | 784 | 778 | 781 | 3,100 |
2023/02/17 | 780 | 780 | 777 | 779 | 2,100 |
2023/02/16 | 778 | 779 | 777 | 779 | 1,800 |
2023/02/15 | 785 | 785 | 777 | 779 | 1,700 |
2023/02/14 | 775 | 780 | 775 | 777 | 4,400 |
2023/02/13 | 774 | 775 | 771 | 774 | 5,000 |
2023/02/10 | 770 | 785 | 767 | 774 | 20,000 |
2023/02/09 | 769 | 770 | 766 | 766 | 1,500 |
2023/02/08 | 765 | 769 | 759 | 769 | 9,000 |
2023/02/07 | 764 | 785 | 764 | 785 | 16,300 |
2023/02/06 | 764 | 764 | 763 | 764 | 900 |
2023/02/03 | 762 | 764 | 761 | 764 | 700 |
2023/02/02 | 769 | 769 | 763 | 763 | 1,300 |
2023/02/01 | 766 | 766 | 763 | 763 | 800 |
2023/01/31 | 765 | 766 | 763 | 766 | 2,000 |
2023/01/30 | 763 | 765 | 763 | 765 | 2,600 |
2023/01/27 | 763 | 763 | 758 | 763 | 2,100 |
2023/01/26 | 760 | 761 | 760 | 761 | 5,400 |
2023/01/25 | 756 | 760 | 755 | 760 | 2,700 |
2023/01/24 | 757 | 760 | 757 | 758 | 2,600 |
2023/01/23 | 757 | 757 | 754 | 757 | 1,200 |
2023/01/20 | 755 | 756 | 753 | 753 | 3,900 |
2023/01/19 | 755 | 755 | 754 | 755 | 1,900 |
2023/01/18 | 755 | 756 | 754 | 756 | 3,900 |
2023/01/17 | 757 | 758 | 755 | 755 | 2,800 |
2023/01/16 | 760 | 760 | 757 | 757 | 2,300 |
2023/01/13 | 760 | 762 | 760 | 760 | 1,100 |
2023/01/12 | 760 | 763 | 760 | 762 | 1,600 |
2023/01/11 | 760 | 761 | 760 | 760 | 1,500 |
2023/01/10 | 764 | 767 | 759 | 759 | 20,000 |
2023/01/06 | 764 | 764 | 763 | 764 | 2,400 |
2023/01/05 | 763 | 764 | 761 | 764 | 1,400 |
2023/01/04 | 757 | 765 | 757 | 765 | 6,000 |