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
2026/06/11 1,579 1,621 1,550 1,621 6,500
2026/06/10 1,585 1,597 1,580 1,580 1,000
2026/06/09 1,596 1,603 1,590 1,602 1,700
2026/06/08 1,586 1,596 1,586 1,596 200
2026/06/05 1,610 1,634 1,610 1,610 1,600
2026/06/04 1,601 1,632 1,601 1,609 1,300
2026/06/03 1,598 1,624 1,580 1,613 4,300
2026/06/02 1,626 1,629 1,585 1,621 11,300
2026/06/01 1,743 1,743 1,620 1,643 15,500
2026/05/29 1,697 1,745 1,695 1,717 8,200
2026/05/28 1,671 1,705 1,620 1,695 20,000
2026/05/27 1,826 1,835 1,801 1,811 12,300
2026/05/26 1,834 1,867 1,821 1,833 5,500
2026/05/25 1,863 1,870 1,827 1,858 5,800
2026/05/22 1,828 1,890 1,810 1,863 7,900
2026/05/21 1,847 1,903 1,820 1,840 8,900
2026/05/20 1,865 1,865 1,800 1,846 9,900
2026/05/19 1,851 1,869 1,770 1,854 29,800
2026/05/18 1,735 1,743 1,719 1,731 3,600
2026/05/15 1,749 1,767 1,717 1,735 5,400
2026/05/14 1,795 1,798 1,740 1,750 10,300
2026/05/13 1,794 1,822 1,790 1,797 5,500
2026/05/12 1,876 1,876 1,817 1,819 8,200
2026/05/11 1,914 1,914 1,881 1,888 3,400
2026/05/08 1,930 1,930 1,902 1,914 4,100
2026/05/07 1,919 1,939 1,892 1,902 10,700
2026/05/01 1,899 1,919 1,872 1,897 9,000
2026/04/30 1,841 1,899 1,836 1,886 13,000
2026/04/28 1,822 1,844 1,820 1,844 2,900
2026/04/27 1,828 1,843 1,819 1,819 2,400
2026/04/24 1,844 1,844 1,812 1,812 2,200
2026/04/23 1,840 1,840 1,825 1,829 1,000
2026/04/22 1,841 1,841 1,831 1,840 1,500
2026/04/21 1,849 1,849 1,830 1,833 4,000
2026/04/20 1,817 1,843 1,801 1,843 2,900
2026/04/17 1,804 1,810 1,788 1,797 7,300
2026/04/16 1,805 1,805 1,797 1,797 2,500
2026/04/15 1,804 1,809 1,775 1,805 2,400
2026/04/14 1,753 1,817 1,741 1,776 7,300
2026/04/13 1,770 1,771 1,720 1,753 12,900
2026/04/10 1,739 1,850 1,739 1,758 13,900
2026/04/09 1,734 1,738 1,733 1,736 4,200
2026/04/08 1,730 1,734 1,730 1,732 2,000
2026/04/07 1,706 1,727 1,706 1,724 1,800
2026/04/06 1,700 1,716 1,698 1,705 1,500
2026/04/03 1,700 1,719 1,692 1,696 2,100
2026/03/27 1,630 1,691 1,630 1,679 6,700
2026/03/26 1,679 1,689 1,651 1,655 2,500
2026/03/25 1,675 1,685 1,670 1,680 2,900
2026/03/24 1,685 1,685 1,656 1,656 2,400
2026/03/23 1,686 1,686 1,660 1,684 1,700
2026/03/19 1,707 1,710 1,700 1,701 4,800
2026/03/18 1,705 1,709 1,687 1,706 2,000
2026/03/17 1,663 1,681 1,651 1,681 2,500
2026/03/16 1,639 1,665 1,639 1,664 4,100
2026/03/13 1,752 1,763 1,630 1,660 26,000
2026/03/12 1,767 1,767 1,752 1,757 1,900
2026/03/11 1,781 1,795 1,753 1,753 5,000
2026/03/10 1,793 1,800 1,781 1,781 700
2026/03/09 1,771 1,773 1,760 1,760 2,400
2026/03/06 1,816 1,821 1,804 1,821 4,200
2026/03/05 1,803 1,806 1,782 1,788 2,800
2026/03/04 1,765 1,770 1,755 1,763 3,600
2026/03/03 1,849 1,849 1,790 1,790 5,000
2026/03/02 1,782 1,833 1,773 1,830 6,900
2026/02/27 1,770 1,783 1,766 1,782 3,800
2026/02/26 1,758 1,765 1,758 1,765 1,100
2026/02/25 1,766 1,767 1,752 1,756 3,400
2026/02/24 1,760 1,764 1,760 1,763 1,500
2026/02/20 1,753 1,763 1,751 1,751 500
2026/02/19 1,752 1,764 1,743 1,753 2,000
2026/02/18 1,770 1,770 1,754 1,755 1,500
2026/02/17 1,748 1,754 1,748 1,754 800
2026/02/16 1,742 1,748 1,737 1,748 1,800
2026/02/13 1,740 1,741 1,740 1,741 300
2026/02/12 1,765 1,765 1,738 1,738 1,400
2026/02/10 1,742 1,780 1,732 1,755 6,300
2026/02/09 1,735 1,742 1,732 1,742 2,700
2026/02/06 1,721 1,727 1,718 1,727 1,000
2026/02/05 1,724 1,725 1,721 1,725 1,200
2026/02/04 1,719 1,721 1,719 1,721 900
2026/02/03 1,710 1,725 1,701 1,725 2,300
2026/02/02 1,701 1,709 1,691 1,709 4,300
2026/01/30 1,657 1,685 1,652 1,685 3,200
2026/01/29 1,663 1,663 1,647 1,649 500
2026/01/28 1,680 1,680 1,641 1,652 2,100
2026/01/27 1,675 1,679 1,674 1,675 700
2026/01/26 1,696 1,696 1,680 1,694 1,800
2026/01/23 1,699 1,699 1,691 1,691 200
2026/01/22 1,691 1,702 1,687 1,687 4,200
2026/01/21 1,686 1,691 1,666 1,691 4,400
2026/01/20 1,701 1,701 1,691 1,701 3,500
2026/01/19 1,728 1,728 1,663 1,683 12,400
2026/01/16 1,745 1,748 1,727 1,728 3,800
2026/01/15 1,752 1,753 1,735 1,745 3,400
2026/01/14 1,759 1,759 1,744 1,753 900
2026/01/13 1,785 1,785 1,739 1,755 4,600
2026/01/09 1,737 1,760 1,717 1,760 6,000
2026/01/08 1,715 1,715 1,710 1,710 1,200
2026/01/07 1,716 1,731 1,715 1,715 1,700
2026/01/06 1,718 1,720 1,716 1,717 1,600
2026/01/05 1,743 1,743 1,706 1,713 4,300

このページの先頭へ