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
2026/03/19 1,650 1,658 1,633 1,633 3,600
2026/03/18 1,661 1,661 1,645 1,660 4,000
2026/03/17 1,680 1,680 1,661 1,661 6,900
2026/03/16 1,691 1,695 1,680 1,680 8,800
2026/03/13 1,691 1,719 1,691 1,709 2,300
2026/03/12 1,700 1,700 1,691 1,691 2,300
2026/03/11 1,706 1,708 1,702 1,702 3,600
2026/03/10 1,703 1,802 1,685 1,703 8,400
2026/03/09 1,701 1,711 1,684 1,702 5,500
2026/03/06 1,721 1,721 1,700 1,720 3,000
2026/03/05 1,716 1,733 1,705 1,721 6,100
2026/03/04 1,712 1,745 1,685 1,697 11,500
2026/03/03 1,791 1,796 1,735 1,752 7,200
2026/03/02 1,785 1,795 1,756 1,776 5,500
2026/02/27 1,797 1,800 1,785 1,792 4,200
2026/02/26 1,793 1,808 1,793 1,797 5,300
2026/02/25 1,795 1,820 1,790 1,793 8,300
2026/02/24 1,800 1,800 1,795 1,795 2,400
2026/02/20 1,793 1,799 1,793 1,799 300
2026/02/19 1,800 1,800 1,793 1,793 1,000
2026/02/18 1,800 1,800 1,793 1,793 3,100
2026/02/17 1,794 1,794 1,780 1,789 1,000
2026/02/16 1,796 1,803 1,784 1,784 3,300
2026/02/13 1,797 1,800 1,791 1,795 1,400
2026/02/12 1,793 1,800 1,789 1,789 1,800
2026/02/10 1,781 1,794 1,781 1,788 1,300
2026/02/09 1,785 1,793 1,759 1,781 3,000
2026/02/06 1,791 1,799 1,772 1,783 2,200
2026/02/05 1,765 1,797 1,765 1,796 1,600
2026/02/04 1,769 1,776 1,765 1,765 1,800
2026/02/03 1,773 1,798 1,716 1,769 3,700
2026/02/02 1,805 1,805 1,764 1,787 1,500
2026/01/30 1,790 1,797 1,788 1,796 1,400
2026/01/29 1,803 1,803 1,708 1,791 5,900
2026/01/28 1,791 1,818 1,790 1,818 1,900
2026/01/27 1,801 1,805 1,800 1,805 900
2026/01/26 1,820 1,820 1,801 1,801 3,300
2026/01/23 1,825 1,825 1,815 1,820 1,400
2026/01/22 1,814 1,824 1,814 1,824 300
2026/01/21 1,824 1,824 1,810 1,820 2,200
2026/01/20 1,830 1,835 1,824 1,824 4,100
2026/01/19 1,811 1,825 1,811 1,825 6,800
2026/01/16 1,793 1,809 1,782 1,809 3,900
2026/01/15 1,803 1,803 1,770 1,780 2,700
2026/01/14 1,805 1,806 1,795 1,795 6,200
2026/01/13 1,801 1,827 1,800 1,805 5,100
2026/01/09 1,765 1,799 1,765 1,795 3,600
2026/01/08 1,734 1,759 1,734 1,759 2,400
2026/01/07 1,730 1,730 1,725 1,730 1,300
2026/01/06 1,719 1,724 1,718 1,723 1,600
2026/01/05 1,715 1,725 1,712 1,719 2,800

このページの先頭へ