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

ダイコー通産(7673)の株価時系列情報

ダイコー通産(7673)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
2020/12/30 1,478 1,507 1,463 1,498 54,100
2020/12/29 1,430 1,479 1,426 1,456 37,600
2020/12/28 1,428 1,440 1,416 1,433 24,900
2020/12/25 1,414 1,430 1,402 1,415 13,800
2020/12/24 1,410 1,419 1,392 1,407 17,300
2020/12/23 1,391 1,413 1,384 1,410 11,900
2020/12/22 1,440 1,447 1,369 1,378 33,500
2020/12/21 1,400 1,452 1,389 1,445 51,400
2020/12/18 1,391 1,405 1,385 1,405 18,500
2020/12/17 1,400 1,415 1,384 1,398 25,400
2020/12/16 1,373 1,388 1,358 1,388 14,900
2020/12/15 1,372 1,378 1,355 1,368 16,300
2020/12/14 1,370 1,375 1,355 1,368 18,000
2020/12/11 1,340 1,370 1,337 1,363 21,600
2020/12/10 1,350 1,350 1,321 1,336 23,100
2020/12/09 1,381 1,383 1,354 1,361 17,800
2020/12/08 1,334 1,384 1,334 1,382 19,800
2020/12/07 1,400 1,400 1,334 1,345 28,100
2020/12/04 1,407 1,407 1,371 1,400 27,200
2020/12/03 1,395 1,415 1,385 1,415 33,900
2020/12/02 1,419 1,422 1,392 1,403 26,700
2020/12/01 1,419 1,421 1,395 1,410 23,200
2020/11/30 1,430 1,435 1,401 1,403 31,900
2020/11/27 1,420 1,433 1,384 1,418 32,900
2020/11/26 1,432 1,439 1,415 1,433 24,500
2020/11/25 1,430 1,447 1,405 1,423 44,200
2020/11/24 1,424 1,459 1,403 1,412 30,500
2020/11/20 1,410 1,433 1,390 1,416 37,600
2020/11/19 1,380 1,419 1,359 1,419 21,800
2020/11/18 1,430 1,432 1,360 1,382 39,100
2020/11/17 1,441 1,441 1,404 1,421 25,800
2020/11/16 1,370 1,443 1,359 1,421 40,300
2020/11/13 1,368 1,376 1,343 1,376 22,600
2020/11/12 1,398 1,415 1,367 1,377 25,700
2020/11/11 1,375 1,404 1,369 1,397 18,000
2020/11/10 1,430 1,430 1,340 1,354 51,600
2020/11/09 1,420 1,434 1,401 1,415 24,200
2020/11/06 1,440 1,442 1,392 1,395 21,500
2020/11/05 1,410 1,422 1,390 1,420 33,000
2020/11/04 1,343 1,393 1,342 1,382 31,500
2020/11/02 1,339 1,343 1,309 1,320 27,700
2020/10/30 1,355 1,381 1,301 1,315 61,400
2020/10/29 1,331 1,361 1,330 1,355 27,500
2020/10/28 1,407 1,413 1,355 1,367 21,200
2020/10/27 1,350 1,405 1,330 1,405 26,500
2020/10/26 1,363 1,408 1,350 1,369 40,400
2020/10/23 1,388 1,388 1,310 1,333 55,400
2020/10/22 1,433 1,433 1,345 1,380 76,600
2020/10/21 1,468 1,471 1,426 1,433 45,900
2020/10/20 1,493 1,500 1,466 1,477 20,400
2020/10/19 1,510 1,510 1,458 1,494 35,300
2020/10/16 1,499 1,536 1,455 1,491 79,300
2020/10/15 1,486 1,527 1,476 1,483 33,600
2020/10/14 1,490 1,506 1,463 1,486 43,900
2020/10/13 1,418 1,532 1,418 1,511 74,900
2020/10/12 1,489 1,494 1,415 1,425 84,300
2020/10/09 1,600 1,612 1,424 1,468 321,000
2020/10/08 1,548 1,568 1,508 1,540 102,900
2020/10/07 1,500 1,564 1,489 1,557 78,100
2020/10/06 1,531 1,539 1,470 1,515 84,200
2020/10/05 1,464 1,527 1,450 1,521 84,500
2020/10/02 1,469 1,469 1,363 1,404 70,500
2020/09/30 1,461 1,465 1,416 1,435 65,700
2020/09/29 1,383 1,450 1,364 1,409 46,400
2020/09/28 1,386 1,386 1,329 1,376 29,000
2020/09/25 1,330 1,365 1,330 1,356 23,900
2020/09/24 1,365 1,365 1,309 1,325 27,300
2020/09/23 1,335 1,365 1,315 1,365 42,000
2020/09/18 1,271 1,316 1,271 1,316 17,500
2020/09/17 1,314 1,314 1,268 1,288 23,900
2020/09/16 1,308 1,312 1,285 1,308 11,300
2020/09/15 1,296 1,308 1,272 1,304 34,100
2020/09/14 1,250 1,286 1,250 1,266 18,000
2020/09/11 1,220 1,266 1,205 1,241 22,600
2020/09/10 1,215 1,235 1,208 1,213 11,500
2020/09/09 1,197 1,219 1,197 1,217 21,800
2020/09/08 1,208 1,230 1,200 1,222 12,400
2020/09/07 1,253 1,254 1,201 1,208 32,300
2020/09/04 1,237 1,256 1,218 1,249 22,200
2020/09/03 1,289 1,290 1,211 1,241 44,900
2020/09/02 1,263 1,269 1,240 1,259 19,200
2020/09/01 1,239 1,250 1,206 1,233 25,400
2020/08/31 1,192 1,230 1,192 1,219 17,500
2020/08/28 1,219 1,237 1,155 1,189 42,600
2020/08/27 1,242 1,244 1,207 1,228 23,100
2020/08/26 1,248 1,248 1,237 1,245 6,500
2020/08/25 1,237 1,248 1,220 1,243 17,200
2020/08/24 1,224 1,246 1,215 1,237 13,600
2020/08/21 1,224 1,250 1,223 1,224 12,700
2020/08/20 1,236 1,236 1,220 1,224 24,000
2020/08/19 1,254 1,258 1,236 1,246 10,400
2020/08/18 1,235 1,252 1,231 1,247 16,200
2020/08/17 1,249 1,257 1,219 1,229 16,400
2020/08/14 1,220 1,253 1,220 1,246 11,400
2020/08/13 1,245 1,257 1,218 1,238 17,500
2020/08/12 1,247 1,247 1,214 1,234 17,900
2020/08/11 1,241 1,245 1,208 1,239 25,200
2020/08/07 1,236 1,241 1,202 1,231 19,100
2020/08/06 1,235 1,238 1,206 1,213 20,200
2020/08/05 1,146 1,218 1,145 1,207 29,300
2020/08/04 1,130 1,163 1,130 1,155 14,200
2020/08/03 1,171 1,171 1,125 1,129 20,200
2020/07/31 1,169 1,169 1,105 1,111 28,700
2020/07/30 1,154 1,174 1,134 1,151 32,100
2020/07/29 1,175 1,177 1,142 1,154 21,500
2020/07/28 1,210 1,224 1,176 1,184 17,400
2020/07/27 1,181 1,212 1,160 1,212 19,700
2020/07/22 1,209 1,219 1,171 1,178 19,900
2020/07/21 1,168 1,215 1,166 1,209 27,700
2020/07/20 1,146 1,160 1,115 1,150 31,000
2020/07/17 1,182 1,187 1,152 1,159 22,300
2020/07/16 1,200 1,211 1,172 1,186 35,900
2020/07/15 1,247 1,247 1,189 1,226 35,700
2020/07/14 1,272 1,272 1,202 1,217 43,000
2020/07/13 1,285 1,285 1,222 1,257 33,000
2020/07/10 1,280 1,297 1,255 1,255 61,300
2020/07/09 1,368 1,379 1,297 1,299 116,900
2020/07/08 1,470 1,486 1,353 1,353 255,600
2020/07/07 1,424 1,427 1,375 1,411 104,500
2020/07/06 1,308 1,416 1,308 1,405 77,500
2020/07/03 1,276 1,327 1,276 1,327 27,700
2020/07/02 1,343 1,343 1,241 1,276 36,400
2020/07/01 1,307 1,333 1,302 1,313 18,100
2020/06/30 1,332 1,353 1,300 1,300 43,400
2020/06/29 1,408 1,430 1,300 1,346 187,500
2020/06/26 1,408 1,418 1,384 1,410 39,100
2020/06/25 1,373 1,400 1,353 1,382 25,200
2020/06/24 1,388 1,411 1,379 1,384 18,700
2020/06/23 1,409 1,411 1,376 1,388 16,900
2020/06/22 1,385 1,419 1,370 1,409 25,600
2020/06/19 1,401 1,409 1,371 1,385 15,900
2020/06/18 1,409 1,412 1,358 1,383 27,100
2020/06/17 1,321 1,420 1,321 1,388 33,700
2020/06/16 1,280 1,329 1,275 1,311 32,500
2020/06/15 1,307 1,316 1,250 1,256 25,000
2020/06/12 1,253 1,344 1,253 1,311 55,500
2020/06/11 1,430 1,443 1,370 1,372 23,500
2020/06/10 1,437 1,447 1,431 1,436 10,300
2020/06/09 1,437 1,455 1,409 1,437 19,800
2020/06/08 1,391 1,465 1,391 1,437 24,900
2020/06/05 1,360 1,389 1,346 1,377 30,400
2020/06/04 1,443 1,483 1,350 1,390 81,500
2020/06/03 1,500 1,505 1,443 1,443 60,600
2020/06/02 1,560 1,572 1,508 1,511 42,400
2020/06/01 1,503 1,561 1,477 1,539 77,500
2020/05/29 1,500 1,500 1,430 1,436 26,100
2020/05/28 1,450 1,500 1,417 1,500 40,000
2020/05/27 1,506 1,510 1,475 1,493 33,000
2020/05/26 1,533 1,535 1,495 1,506 37,900
2020/05/25 1,525 1,540 1,519 1,537 25,900
2020/05/22 1,527 1,527 1,480 1,518 23,900
2020/05/21 1,537 1,537 1,493 1,519 26,400
2020/05/20 1,498 1,525 1,433 1,525 57,000
2020/05/19 1,599 1,600 1,472 1,477 69,200
2020/05/18 1,586 1,619 1,487 1,539 53,300
2020/05/15 1,506 1,578 1,480 1,578 50,800
2020/05/14 1,660 1,688 1,468 1,471 159,400
2020/05/13 1,597 1,670 1,580 1,661 82,700
2020/05/12 1,581 1,608 1,550 1,574 103,400
2020/05/11 1,461 1,532 1,458 1,501 47,700
2020/05/08 1,469 1,477 1,433 1,449 54,700
2020/05/07 1,357 1,450 1,327 1,444 84,600
2020/05/01 1,294 1,329 1,274 1,307 43,600
2020/04/30 1,286 1,328 1,256 1,305 71,400
2020/04/28 1,212 1,220 1,171 1,212 16,600
2020/04/27 1,207 1,217 1,172 1,197 25,300
2020/04/24 1,110 1,187 1,099 1,177 26,900
2020/04/23 1,104 1,137 1,100 1,110 21,000
2020/04/22 1,090 1,112 1,059 1,084 35,000
2020/04/21 1,230 1,231 1,111 1,120 38,600
2020/04/20 1,216 1,246 1,216 1,231 16,700
2020/04/17 1,210 1,236 1,195 1,216 28,000
2020/04/16 1,145 1,223 1,125 1,220 35,200
2020/04/15 1,097 1,164 1,089 1,155 30,800
2020/04/14 1,062 1,088 1,053 1,075 16,600
2020/04/13 1,070 1,070 1,054 1,062 9,800
2020/04/10 1,090 1,091 1,053 1,070 13,600
2020/04/09 1,120 1,136 1,087 1,090 19,500
2020/04/08 1,013 1,093 1,002 1,090 48,900
2020/04/07 1,096 1,149 1,092 1,147 45,000
2020/04/06 970 1,079 970 1,056 23,500
2020/04/03 1,049 1,058 958 1,000 32,300
2020/04/02 1,088 1,099 1,002 1,021 44,900
2020/04/01 1,051 1,138 1,020 1,118 62,300
2020/03/31 989 1,099 984 1,021 51,500
2020/03/30 950 979 930 967 24,100
2020/03/27 908 1,018 900 1,000 38,300
2020/03/26 928 928 868 868 21,900
2020/03/25 938 953 910 941 22,400
2020/03/24 843 884 843 863 19,800
2020/03/23 791 843 767 817 14,300
2020/03/19 847 855 770 806 35,900
2020/03/18 903 936 832 847 24,000
2020/03/17 807 900 770 888 47,100
2020/03/16 859 874 806 806 29,100
2020/03/13 810 839 735 799 64,400
2020/03/12 915 960 860 885 40,600
2020/03/11 984 1,017 933 935 36,900
2020/03/10 926 1,018 865 995 50,600
2020/03/09 1,000 1,018 900 948 65,100
2020/03/06 1,098 1,099 1,070 1,087 21,700
2020/03/05 1,178 1,178 1,132 1,140 16,300
2020/03/04 1,060 1,152 1,055 1,131 40,300
2020/03/03 1,207 1,207 1,093 1,129 41,300
2020/03/02 1,047 1,195 1,036 1,153 53,100
2020/02/28 1,065 1,130 1,036 1,047 91,400
2020/02/27 1,218 1,254 1,150 1,185 64,300
2020/02/26 1,256 1,282 1,214 1,248 47,400
2020/02/25 1,245 1,297 1,210 1,282 44,600
2020/02/21 1,355 1,399 1,355 1,365 44,900
2020/02/20 1,399 1,443 1,350 1,350 192,500
2020/02/19 1,283 1,400 1,283 1,379 76,700
2020/02/18 1,317 1,327 1,254 1,279 51,700
2020/02/17 1,352 1,365 1,320 1,361 22,700
2020/02/14 1,372 1,406 1,371 1,380 16,100
2020/02/13 1,402 1,420 1,370 1,391 16,200
2020/02/12 1,400 1,419 1,353 1,410 22,700
2020/02/10 1,423 1,436 1,404 1,407 13,600
2020/02/07 1,517 1,530 1,460 1,470 21,700
2020/02/06 1,472 1,573 1,472 1,533 36,900
2020/02/05 1,490 1,498 1,450 1,471 10,000
2020/02/04 1,452 1,483 1,430 1,475 13,000
2020/02/03 1,381 1,475 1,350 1,438 30,500
2020/01/31 1,475 1,477 1,429 1,450 19,300
2020/01/30 1,436 1,459 1,315 1,393 66,200
2020/01/29 1,517 1,531 1,442 1,473 62,500
2020/01/28 1,502 1,584 1,490 1,540 27,700
2020/01/27 1,588 1,599 1,493 1,541 72,500
2020/01/24 1,738 1,738 1,626 1,663 62,000
2020/01/23 1,800 1,800 1,720 1,738 44,500
2020/01/22 1,812 1,890 1,771 1,791 95,900
2020/01/21 1,664 1,790 1,660 1,773 49,600
2020/01/20 1,665 1,679 1,615 1,664 31,200
2020/01/17 1,741 1,751 1,689 1,705 20,700
2020/01/16 1,745 1,753 1,705 1,737 31,100
2020/01/15 1,699 1,730 1,625 1,719 43,000
2020/01/14 1,625 1,730 1,605 1,663 73,700
2020/01/10 1,617 1,659 1,593 1,628 52,700
2020/01/09 1,624 1,634 1,555 1,593 48,800
2020/01/08 1,673 1,690 1,532 1,584 98,900
2020/01/07 1,677 1,748 1,672 1,687 50,200
2020/01/06 1,760 1,797 1,655 1,685 80,100

このページの先頭へ