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
2026/02/04 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
2025/08/15 2,364 2,390 2,355 2,390 824,300
2025/08/14 2,401 2,425 2,362 2,374 1,057,600
2025/08/13 2,390 2,432 2,390 2,426 1,494,800
2025/08/12 2,390 2,469 2,383 2,401 2,641,700
2025/08/08 2,382 2,395 2,350 2,364 1,610,200
2025/08/07 2,377 2,395 2,369 2,372 943,500
2025/08/06 2,360 2,387 2,350 2,374 1,129,100
2025/08/05 2,340 2,363 2,326 2,346 931,800
2025/08/04 2,312 2,333 2,310 2,332 856,900
2025/08/01 2,339 2,374 2,335 2,355 993,300
2025/07/31 2,295 2,334 2,288 2,331 1,356,800
2025/07/30 2,287 2,305 2,278 2,284 767,300
2025/07/29 2,282 2,294 2,270 2,283 807,200
2025/07/28 2,310 2,323 2,301 2,310 863,200
2025/07/25 2,322 2,331 2,279 2,309 1,132,400
2025/07/24 2,272 2,323 2,257 2,318 1,485,200
2025/07/23 2,221 2,264 2,200 2,252 1,373,400
2025/07/22 2,218 2,246 2,204 2,207 1,056,200
2025/07/18 2,240 2,244 2,221 2,222 1,274,200
2025/07/17 2,180 2,244 2,173 2,231 1,911,900
2025/07/16 2,160 2,177 2,149 2,170 792,200
2025/07/15 2,186 2,188 2,153 2,160 900,900
2025/07/14 2,187 2,194 2,173 2,177 846,100
2025/07/11 2,220 2,228 2,187 2,198 1,016,300
2025/07/10 2,197 2,229 2,187 2,194 1,654,100
2025/07/09 2,185 2,196 2,175 2,180 775,700
2025/07/08 2,175 2,194 2,162 2,185 1,162,200
2025/07/07 2,182 2,195 2,173 2,181 697,000
2025/07/04 2,193 2,193 2,162 2,180 765,400
2025/07/03 2,190 2,196 2,168 2,188 1,603,200
2025/07/02 2,140 2,195 2,136 2,195 1,516,900
2025/07/01 2,167 2,182 2,145 2,156 1,265,400
2025/06/30 2,177 2,203 2,174 2,190 1,386,000
2025/06/27 2,161 2,193 2,156 2,173 1,495,800
2025/06/26 2,119 2,153 2,119 2,148 1,315,000
2025/06/25 2,099 2,126 2,096 2,125 1,045,200
2025/06/24 2,121 2,124 2,106 2,117 1,023,900
2025/06/23 2,104 2,109 2,090 2,103 729,600
2025/06/20 2,107 2,131 2,096 2,120 3,030,100
2025/06/19 2,147 2,148 2,115 2,130 804,400
2025/06/18 2,113 2,153 2,103 2,151 1,331,300
2025/06/17 2,105 2,129 2,102 2,123 706,100
2025/06/16 2,135 2,139 2,111 2,119 837,200
2025/06/13 2,138 2,138 2,114 2,128 1,353,700
2025/06/12 2,149 2,151 2,128 2,151 1,174,600
2025/06/11 2,137 2,152 2,131 2,150 645,600
2025/06/10 2,143 2,150 2,128 2,137 910,100
2025/06/09 2,133 2,135 2,112 2,134 862,900
2025/06/06 2,126 2,132 2,093 2,104 916,800
2025/06/05 2,128 2,150 2,126 2,131 1,345,700
2025/06/04 2,120 2,163 2,117 2,148 1,517,900
2025/06/03 2,140 2,151 2,102 2,110 1,002,900
2025/06/02 2,141 2,169 2,119 2,139 1,178,200
2025/05/30 2,113 2,141 2,110 2,132 2,496,000
2025/05/29 2,143 2,162 2,143 2,154 1,167,900
2025/05/28 2,131 2,161 2,116 2,131 1,521,500
2025/05/27 2,112 2,120 2,100 2,103 689,800
2025/05/26 2,096 2,108 2,087 2,104 612,800
2025/05/23 2,101 2,110 2,091 2,095 855,900
2025/05/22 2,109 2,124 2,086 2,110 1,086,100
2025/05/21 2,130 2,141 2,109 2,110 946,100
2025/05/20 2,155 2,177 2,090 2,099 1,561,100
2025/05/19 2,145 2,150 2,108 2,133 1,106,700
2025/05/16 2,212 2,212 2,138 2,166 1,949,600
2025/05/15 2,192 2,212 2,164 2,203 1,830,300
2025/05/14 2,145 2,212 2,144 2,188 2,140,100
2025/05/13 2,114 2,114 2,079 2,095 1,589,500
2025/05/12 2,055 2,080 2,055 2,068 1,044,700
2025/05/09 2,055 2,059 2,025 2,055 1,341,000
2025/05/08 1,993 2,033 1,979 2,033 1,007,400
2025/05/07 2,005 2,025 2,001 2,004 1,710,100
2025/05/02 1,992 2,004 1,987 1,999 836,700
2025/05/01 2,002 2,004 1,971 1,989 804,400
2025/04/30 1,985 2,009 1,985 1,991 1,429,900
2025/04/28 1,976 1,992 1,972 1,983 3,649,900
2025/04/25 1,969 1,978 1,959 1,968 1,117,000
2025/04/24 1,983 1,988 1,954 1,954 924,100
2025/04/23 1,952 1,972 1,939 1,962 1,110,400
2025/04/22 1,889 1,913 1,882 1,912 744,500
2025/04/21 1,913 1,917 1,890 1,891 632,600
2025/04/18 1,927 1,937 1,918 1,925 546,800
2025/04/17 1,950 1,958 1,931 1,934 1,076,600
2025/04/16 1,976 1,988 1,957 1,965 808,800
2025/04/15 1,985 1,995 1,968 1,975 961,700
2025/04/14 1,944 1,982 1,942 1,962 1,166,000
2025/04/11 1,869 1,938 1,865 1,921 1,576,700

このページの先頭へ