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

大日本印刷(7912)の株価時系列情報

大日本印刷(7912)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
2026/06/19 2,750 2,797 2,725 2,736 2,939,700
2026/06/18 2,670 2,770 2,659 2,763 2,250,700
2026/06/17 2,645 2,659 2,618 2,644 1,332,700
2026/06/16 2,671 2,673 2,635 2,650 1,644,600
2026/06/15 2,622 2,678 2,595 2,671 2,659,600
2026/06/12 2,632 2,653 2,570 2,572 2,421,000
2026/06/11 2,520 2,594 2,502 2,582 2,323,300
2026/06/10 2,609 2,612 2,536 2,544 2,230,400
2026/06/09 2,690 2,698 2,603 2,619 2,334,800
2026/06/08 2,635 2,678 2,587 2,628 2,378,800
2026/06/05 2,650 2,675 2,626 2,629 2,132,700
2026/06/04 2,709 2,725 2,673 2,679 2,272,900
2026/06/03 2,646 2,789 2,617 2,721 2,712,600
2026/06/02 2,745 2,780 2,647 2,647 2,970,200
2026/06/01 2,771 2,856 2,716 2,747 2,632,000
2026/05/29 2,722 2,811 2,720 2,771 4,553,000
2026/05/28 2,747 2,782 2,709 2,722 2,151,000
2026/05/27 2,743 2,756 2,698 2,711 1,947,900
2026/05/26 2,689 2,751 2,672 2,735 2,417,200
2026/05/25 2,660 2,701 2,650 2,685 2,349,800
2026/05/22 2,708 2,746 2,632 2,644 3,236,300
2026/05/21 2,782 2,796 2,739 2,739 1,727,500
2026/05/20 2,780 2,799 2,724 2,738 1,677,900
2026/05/19 2,851 2,862 2,767 2,781 1,777,100
2026/05/18 2,910 2,929 2,798 2,816 2,179,100
2026/05/15 2,937 2,948 2,862 2,910 3,126,600
2026/05/14 3,125 3,132 2,883 2,896 3,820,200
2026/05/13 3,192 3,279 3,183 3,264 1,816,200
2026/05/12 3,239 3,273 3,162 3,180 1,570,800
2026/05/11 3,228 3,254 3,193 3,254 1,589,100
2026/05/08 3,203 3,227 3,111 3,161 1,975,100
2026/05/07 3,041 3,247 3,018 3,200 3,215,600
2026/05/01 2,927 2,976 2,921 2,961 874,700
2026/04/30 2,913 2,975 2,911 2,968 1,840,100
2026/04/28 2,963 2,982 2,943 2,956 1,405,700
2026/04/27 2,981 2,995 2,931 2,933 1,606,700
2026/04/24 2,960 2,987 2,949 2,978 1,033,300
2026/04/23 2,927 2,958 2,895 2,953 1,248,000
2026/04/22 3,017 3,032 2,953 2,953 1,229,200
2026/04/21 3,042 3,068 3,032 3,032 1,111,700
2026/04/20 3,036 3,046 3,005 3,032 939,800
2026/04/17 3,085 3,107 3,019 3,019 1,610,900
2026/04/16 2,965 3,048 2,955 3,028 2,009,900
2026/04/15 2,990 3,008 2,961 2,961 1,176,900
2026/04/14 2,993 2,999 2,944 2,958 1,047,000
2026/04/13 2,957 2,989 2,933 2,943 1,199,300
2026/04/10 3,001 3,063 2,944 3,002 2,320,400
2026/04/09 2,977 3,011 2,937 2,992 1,792,500
2026/04/08 2,904 2,937 2,866 2,927 1,916,700
2026/04/07 2,840 2,850 2,772 2,807 1,525,000
2026/04/06 2,843 2,868 2,833 2,844 874,300
2026/04/03 2,849 2,853 2,820 2,850 1,033,500
2026/03/27 2,878 2,920 2,857 2,907 1,593,500
2026/03/26 2,924 2,931 2,871 2,887 1,482,400
2026/03/25 2,919 2,947 2,912 2,937 1,496,700
2026/03/24 2,875 2,894 2,849 2,892 1,615,900
2026/03/23 2,848 2,850 2,769 2,800 1,892,900
2026/03/19 2,944 2,971 2,907 2,921 2,484,900
2026/03/18 3,015 3,045 3,011 3,045 1,430,800
2026/03/17 2,955 3,034 2,955 2,985 1,438,300
2026/03/16 2,951 2,991 2,938 2,955 1,135,800
2026/03/13 2,969 3,026 2,969 2,995 1,465,600
2026/03/12 3,056 3,061 2,992 3,025 1,345,300
2026/03/11 3,100 3,129 3,075 3,095 1,483,600
2026/03/10 3,014 3,067 3,000 3,030 1,495,600
2026/03/09 2,954 3,009 2,901 2,964 1,490,600
2026/03/06 3,062 3,126 3,048 3,126 1,073,900
2026/03/05 3,210 3,216 3,075 3,111 2,221,300
2026/03/04 3,142 3,153 3,053 3,140 1,617,800
2026/03/03 3,296 3,300 3,185 3,202 1,362,700
2026/03/02 3,220 3,297 3,201 3,297 1,416,500
2026/02/27 3,187 3,250 3,187 3,250 1,773,500
2026/02/26 3,200 3,230 3,186 3,187 1,134,800
2026/02/25 3,156 3,191 3,126 3,180 1,209,300
2026/02/24 3,079 3,173 3,076 3,156 1,365,900
2026/02/20 3,048 3,096 3,040 3,092 1,458,100
2026/02/19 3,030 3,062 3,008 3,048 892,200
2026/02/18 2,991 3,037 2,960 3,037 1,155,600
2026/02/17 3,102 3,114 2,988 2,996 1,615,300
2026/02/16 3,200 3,200 3,094 3,115 1,403,600
2026/02/13 3,191 3,215 3,150 3,182 2,477,600
2026/02/12 3,168 3,218 3,157 3,176 1,517,600
2026/02/10 3,107 3,150 3,090 3,122 1,650,000
2026/02/09 3,100 3,137 3,038 3,079 2,000,900
2026/02/06 2,886 2,918 2,872 2,905 933,700
2026/02/05 2,950 2,950 2,889 2,902 1,567,600
2026/02/04 2,870 2,930 2,859 2,909 1,179,700
2026/02/03 2,850 2,886 2,830 2,886 1,651,500
2026/02/02 2,818 2,831 2,774 2,802 1,221,600
2026/01/30 2,767 2,789 2,749 2,768 1,189,200
2026/01/29 2,749 2,769 2,700 2,756 1,699,800
2026/01/28 2,790 2,795 2,769 2,770 1,010,900
2026/01/27 2,765 2,823 2,746 2,819 1,126,400
2026/01/26 2,810 2,830 2,768 2,775 1,082,700
2026/01/23 2,880 2,880 2,852 2,854 869,600
2026/01/22 2,812 2,864 2,799 2,852 1,480,000
2026/01/21 2,746 2,800 2,740 2,797 1,326,200
2026/01/20 2,800 2,821 2,765 2,810 1,071,900
2026/01/19 2,788 2,821 2,785 2,821 1,227,100
2026/01/16 2,780 2,828 2,771 2,828 896,200
2026/01/15 2,778 2,824 2,759 2,801 1,302,500
2026/01/14 2,775 2,808 2,769 2,792 1,271,800
2026/01/13 2,779 2,789 2,742 2,775 1,741,000
2026/01/09 2,709 2,727 2,696 2,708 1,604,700
2026/01/08 2,726 2,733 2,702 2,716 1,000,700
2026/01/07 2,723 2,769 2,711 2,738 962,700
2026/01/06 2,760 2,778 2,744 2,753 1,271,800
2026/01/05 2,700 2,759 2,700 2,759 1,179,900
2025/12/30 2,690 2,710 2,677 2,694 760,400
2025/12/29 2,713 2,721 2,688 2,703 827,100
2025/12/26 2,728 2,739 2,708 2,718 554,400
2025/12/25 2,720 2,727 2,710 2,715 341,000
2025/12/24 2,735 2,755 2,718 2,719 767,400
2025/12/23 2,730 2,741 2,693 2,716 1,220,600
2025/12/22 2,714 2,759 2,708 2,741 1,272,800
2025/12/19 2,702 2,720 2,692 2,700 1,915,400
2025/12/18 2,703 2,720 2,690 2,705 1,271,200
2025/12/17 2,727 2,728 2,672 2,698 1,112,400
2025/12/16 2,727 2,752 2,711 2,727 1,209,800
2025/12/15 2,731 2,743 2,698 2,716 893,200
2025/12/12 2,742 2,757 2,705 2,731 1,536,800
2025/12/11 2,752 2,755 2,710 2,727 1,330,000
2025/12/10 2,709 2,735 2,685 2,726 2,870,200
2025/12/09 2,640 2,662 2,612 2,629 1,652,700
2025/12/08 2,560 2,595 2,550 2,590 1,045,200
2025/12/05 2,540 2,553 2,513 2,533 1,586,500
2025/12/04 2,580 2,626 2,572 2,611 1,097,900
2025/12/03 2,594 2,598 2,564 2,588 1,077,800
2025/12/02 2,602 2,623 2,589 2,595 869,200
2025/12/01 2,644 2,653 2,602 2,602 845,800
2025/11/28 2,628 2,650 2,614 2,640 956,400
2025/11/27 2,570 2,609 2,566 2,609 1,050,700
2025/11/26 2,561 2,585 2,527 2,573 1,462,300
2025/11/25 2,581 2,584 2,547 2,554 1,506,200
2025/11/21 2,487 2,543 2,487 2,531 1,863,900
2025/11/20 2,499 2,543 2,482 2,508 1,339,700
2025/11/19 2,483 2,503 2,438 2,449 1,940,600
2025/11/18 2,461 2,490 2,447 2,470 2,605,800
2025/11/17 2,561 2,595 2,436 2,442 2,643,200
2025/11/14 2,679 2,680 2,617 2,662 1,192,400
2025/11/13 2,660 2,665 2,635 2,647 657,100
2025/11/12 2,640 2,658 2,622 2,647 821,200
2025/11/11 2,637 2,638 2,593 2,611 642,300
2025/11/10 2,624 2,638 2,603 2,617 882,100
2025/11/07 2,603 2,618 2,579 2,603 925,400
2025/11/06 2,600 2,640 2,580 2,607 1,027,100
2025/11/05 2,620 2,640 2,522 2,574 1,530,500
2025/11/04 2,554 2,609 2,547 2,580 1,390,900
2025/10/31 2,561 2,580 2,541 2,580 1,172,000
2025/10/30 2,560 2,583 2,541 2,570 3,676,200
2025/10/29 2,567 2,582 2,548 2,562 1,153,100
2025/10/28 2,591 2,595 2,558 2,564 939,700
2025/10/27 2,594 2,618 2,591 2,613 987,000
2025/10/24 2,590 2,596 2,569 2,583 808,600
2025/10/23 2,575 2,580 2,547 2,560 1,044,600
2025/10/22 2,567 2,600 2,567 2,590 760,600
2025/10/21 2,588 2,604 2,563 2,567 1,193,000
2025/10/20 2,579 2,588 2,558 2,577 1,051,200
2025/10/17 2,535 2,563 2,523 2,529 1,360,100
2025/10/16 2,550 2,565 2,523 2,557 914,700
2025/10/15 2,505 2,529 2,502 2,528 1,050,900
2025/10/14 2,480 2,520 2,474 2,501 1,402,200
2025/10/10 2,576 2,591 2,525 2,539 1,289,300
2025/10/09 2,558 2,591 2,555 2,591 739,800
2025/10/08 2,591 2,602 2,551 2,553 1,210,800
2025/10/07 2,565 2,605 2,555 2,598 1,109,800
2025/10/06 2,589 2,595 2,562 2,567 1,365,700
2025/10/03 2,520 2,535 2,515 2,524 847,600
2025/10/02 2,482 2,523 2,470 2,517 994,200
2025/10/01 2,503 2,522 2,490 2,510 1,309,700
2025/09/30 2,500 2,523 2,500 2,516 1,269,400
2025/09/29 2,544 2,558 2,508 2,514 824,200
2025/09/26 2,543 2,565 2,532 2,545 1,276,500
2025/09/25 2,562 2,566 2,534 2,543 1,053,400
2025/09/24 2,565 2,568 2,528 2,547 880,100
2025/09/22 2,529 2,549 2,529 2,546 611,500
2025/09/19 2,571 2,597 2,513 2,518 1,572,400
2025/09/18 2,583 2,592 2,553 2,579 843,700
2025/09/17 2,601 2,612 2,569 2,572 1,078,300
2025/09/16 2,648 2,664 2,629 2,634 1,019,700
2025/09/12 2,648 2,648 2,609 2,626 1,280,500
2025/09/11 2,571 2,621 2,570 2,621 934,100
2025/09/10 2,586 2,589 2,565 2,571 949,500
2025/09/09 2,621 2,636 2,572 2,583 1,110,200
2025/09/08 2,610 2,645 2,600 2,621 1,150,700
2025/09/05 2,588 2,630 2,584 2,611 1,796,700
2025/09/04 2,531 2,562 2,519 2,552 1,057,300
2025/09/03 2,520 2,530 2,496 2,530 1,054,600
2025/09/02 2,537 2,559 2,515 2,518 1,380,100
2025/09/01 2,465 2,499 2,465 2,491 841,600
2025/08/29 2,465 2,485 2,460 2,479 1,087,500
2025/08/28 2,463 2,476 2,455 2,465 914,700
2025/08/27 2,445 2,464 2,430 2,449 1,118,000
2025/08/26 2,445 2,459 2,426 2,429 2,450,500
2025/08/25 2,468 2,485 2,453 2,457 717,400
2025/08/22 2,434 2,470 2,428 2,468 827,900
2025/08/21 2,402 2,414 2,394 2,413 611,600
2025/08/20 2,400 2,432 2,390 2,402 831,500
2025/08/19 2,400 2,416 2,389 2,416 653,700
2025/08/18 2,390 2,423 2,385 2,408 723,300

このページの先頭へ