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
2018/12/28 2,288 2,302 2,282 2,297 573,900
2018/12/27 2,266 2,323 2,249 2,296 822,200
2018/12/26 2,192 2,226 2,174 2,216 908,000
2018/12/25 2,235 2,247 2,185 2,192 818,000
2018/12/21 2,345 2,354 2,294 2,311 1,467,400
2018/12/20 2,392 2,401 2,325 2,333 944,100
2018/12/19 2,419 2,426 2,392 2,410 1,037,600
2018/12/18 2,455 2,455 2,411 2,414 893,400
2018/12/17 2,461 2,466 2,441 2,449 600,900
2018/12/14 2,482 2,489 2,446 2,456 1,641,000
2018/12/13 2,470 2,478 2,455 2,469 785,100
2018/12/12 2,436 2,454 2,424 2,446 1,102,200
2018/12/11 2,478 2,481 2,429 2,430 921,300
2018/12/10 2,465 2,478 2,457 2,472 759,900
2018/12/07 2,493 2,515 2,480 2,506 767,500
2018/12/06 2,527 2,532 2,476 2,500 1,006,900
2018/12/05 2,519 2,562 2,512 2,556 861,400
2018/12/04 2,612 2,612 2,557 2,557 1,148,100
2018/12/03 2,635 2,653 2,601 2,635 864,400
2018/11/30 2,638 2,651 2,617 2,626 2,276,100
2018/11/29 2,658 2,660 2,622 2,627 859,100
2018/11/28 2,650 2,654 2,627 2,638 609,800
2018/11/27 2,616 2,635 2,601 2,628 615,800
2018/11/26 2,600 2,617 2,594 2,597 720,800
2018/11/22 2,575 2,597 2,565 2,591 559,600
2018/11/21 2,530 2,561 2,524 2,548 686,600
2018/11/20 2,546 2,613 2,541 2,596 1,050,300
2018/11/19 2,562 2,600 2,558 2,558 1,054,500
2018/11/16 2,565 2,592 2,555 2,559 1,153,200
2018/11/15 2,548 2,593 2,533 2,581 1,023,800
2018/11/14 2,490 2,569 2,490 2,561 783,400
2018/11/13 2,542 2,550 2,490 2,517 664,100
2018/11/12 2,576 2,606 2,564 2,591 613,300
2018/11/09 2,610 2,619 2,575 2,588 670,800
2018/11/08 2,597 2,617 2,579 2,589 666,500
2018/11/07 2,575 2,582 2,534 2,545 692,200
2018/11/06 2,542 2,576 2,537 2,567 549,900
2018/11/05 2,520 2,550 2,513 2,540 744,000
2018/11/02 2,534 2,552 2,502 2,532 840,900
2018/11/01 2,529 2,539 2,515 2,522 543,000
2018/10/31 2,504 2,547 2,493 2,535 1,123,900
2018/10/30 2,468 2,521 2,465 2,490 2,419,300
2018/10/29 2,486 2,514 2,474 2,477 538,600
2018/10/26 2,501 2,515 2,471 2,480 798,600
2018/10/25 2,506 2,518 2,480 2,484 697,600
2018/10/24 2,570 2,581 2,541 2,556 1,063,900
2018/10/23 2,604 2,605 2,558 2,562 856,800
2018/10/22 2,575 2,612 2,562 2,612 676,200
2018/10/19 2,572 2,595 2,551 2,590 799,300
2018/10/18 2,597 2,618 2,588 2,594 862,200
2018/10/17 2,588 2,617 2,576 2,593 710,800
2018/10/16 2,528 2,571 2,528 2,566 856,900
2018/10/15 2,564 2,602 2,551 2,552 1,274,200
2018/10/12 2,531 2,550 2,527 2,542 875,800
2018/10/11 2,562 2,590 2,539 2,562 1,100,900
2018/10/10 2,614 2,639 2,604 2,612 799,000
2018/10/09 2,621 2,629 2,598 2,608 877,500
2018/10/05 2,629 2,650 2,619 2,636 720,000
2018/10/04 2,662 2,668 2,639 2,643 835,700
2018/10/03 2,655 2,674 2,643 2,656 695,700
2018/10/02 2,672 2,691 2,665 2,667 1,157,500
2018/10/01 2,664 2,675 2,648 2,655 622,400
2018/09/28 2,645 2,664 2,624 2,642 1,061,200
2018/09/27 2,624 2,658 2,624 2,635 903,500
2018/09/26 2,608 2,638 2,592 2,631 994,600
2018/09/25 2,662 2,675 2,652 2,666 773,000
2018/09/21 2,667 2,676 2,634 2,635 1,296,500
2018/09/20 2,664 2,664 2,631 2,637 690,800
2018/09/19 2,653 2,668 2,643 2,655 789,000
2018/09/18 2,563 2,625 2,560 2,617 925,600
2018/09/14 2,565 2,568 2,537 2,553 1,096,700
2018/09/13 2,550 2,579 2,538 2,541 761,700
2018/09/12 2,536 2,542 2,513 2,539 469,400
2018/09/11 2,530 2,542 2,520 2,541 567,800
2018/09/10 2,510 2,527 2,499 2,521 695,300
2018/09/07 2,485 2,516 2,485 2,515 608,900
2018/09/06 2,492 2,512 2,479 2,491 666,400
2018/09/05 2,506 2,509 2,473 2,495 690,500
2018/09/04 2,540 2,548 2,515 2,519 799,000
2018/09/03 2,493 2,521 2,482 2,519 799,400
2018/08/31 2,497 2,513 2,488 2,493 694,600
2018/08/30 2,472 2,506 2,465 2,505 944,000
2018/08/29 2,428 2,446 2,428 2,433 525,600
2018/08/28 2,450 2,467 2,428 2,430 744,800
2018/08/27 2,433 2,445 2,414 2,423 626,200
2018/08/24 2,415 2,433 2,411 2,429 528,400
2018/08/23 2,390 2,415 2,390 2,411 765,000
2018/08/22 2,376 2,388 2,359 2,383 674,200
2018/08/21 2,385 2,393 2,366 2,374 569,300
2018/08/20 2,426 2,436 2,402 2,410 422,500
2018/08/17 2,445 2,451 2,424 2,433 480,800
2018/08/16 2,416 2,433 2,401 2,419 656,800
2018/08/15 2,455 2,466 2,428 2,441 432,900
2018/08/14 2,409 2,454 2,401 2,450 674,200
2018/08/13 2,462 2,468 2,399 2,402 846,400
2018/08/10 2,496 2,518 2,471 2,480 1,264,100
2018/08/09 2,404 2,413 2,389 2,396 602,300
2018/08/08 2,436 2,442 2,404 2,406 617,500
2018/08/07 2,431 2,457 2,425 2,445 419,400
2018/08/06 2,415 2,440 2,408 2,424 469,500
2018/08/03 2,439 2,443 2,405 2,421 578,600
2018/08/02 2,444 2,476 2,439 2,444 543,400
2018/08/01 2,435 2,457 2,430 2,447 579,600
2018/07/31 2,425 2,451 2,411 2,437 834,000
2018/07/30 2,416 2,434 2,412 2,421 315,000
2018/07/27 2,425 2,438 2,419 2,436 418,800
2018/07/26 2,428 2,434 2,411 2,422 580,000
2018/07/25 2,400 2,409 2,376 2,403 426,800
2018/07/24 2,369 2,389 2,365 2,380 359,400
2018/07/23 2,343 2,373 2,342 2,369 441,400
2018/07/20 2,357 2,367 2,335 2,356 526,600
2018/07/19 2,378 2,385 2,365 2,366 414,300
2018/07/18 2,380 2,411 2,378 2,390 555,200
2018/07/17 2,347 2,393 2,341 2,373 605,400
2018/07/13 2,349 2,371 2,329 2,359 640,200
2018/07/12 2,336 2,349 2,323 2,324 618,400
2018/07/11 2,357 2,369 2,327 2,344 568,400
2018/07/10 2,378 2,406 2,373 2,395 816,900
2018/07/09 2,348 2,368 2,338 2,356 492,600
2018/07/06 2,342 2,369 2,336 2,345 667,800
2018/07/05 2,355 2,376 2,334 2,347 755,800
2018/07/04 2,341 2,377 2,333 2,367 762,500
2018/07/03 2,382 2,397 2,345 2,365 861,000
2018/07/02 2,462 2,463 2,367 2,368 870,900
2018/06/29 2,477 2,502 2,467 2,479 892,300
2018/06/28 2,485 2,490 2,450 2,468 698,000
2018/06/27 2,473 2,509 2,448 2,497 781,100
2018/06/26 2,443 2,468 2,433 2,460 557,000
2018/06/25 2,451 2,479 2,443 2,471 532,500
2018/06/22 2,457 2,458 2,431 2,449 655,800
2018/06/21 2,459 2,478 2,453 2,468 510,500
2018/06/20 2,461 2,487 2,442 2,472 813,400
2018/06/19 2,499 2,515 2,465 2,470 1,207,300
2018/06/18 2,468 2,507 2,455 2,502 821,900
2018/06/15 2,485 2,495 2,442 2,469 1,257,900
2018/06/14 2,486 2,494 2,464 2,473 891,500
2018/06/13 2,492 2,510 2,480 2,486 436,300
2018/06/12 2,518 2,529 2,484 2,491 688,700
2018/06/11 2,471 2,506 2,471 2,496 711,500
2018/06/08 2,482 2,499 2,473 2,486 1,229,500
2018/06/07 2,464 2,475 2,452 2,466 852,900
2018/06/06 2,420 2,454 2,415 2,449 769,400
2018/06/05 2,404 2,417 2,400 2,416 601,700
2018/06/04 2,365 2,399 2,352 2,388 575,300
2018/06/01 2,335 2,354 2,319 2,342 790,700
2018/05/31 2,325 2,347 2,296 2,342 1,984,200
2018/05/30 2,315 2,327 2,308 2,323 917,700
2018/05/29 2,354 2,375 2,350 2,361 645,500
2018/05/28 2,360 2,363 2,337 2,363 486,900
2018/05/25 2,369 2,377 2,345 2,366 713,400
2018/05/24 2,354 2,366 2,344 2,363 666,000
2018/05/23 2,382 2,392 2,349 2,369 941,100
2018/05/22 2,347 2,360 2,344 2,359 417,800
2018/05/21 2,357 2,369 2,349 2,349 419,800
2018/05/18 2,370 2,370 2,343 2,364 725,100
2018/05/17 2,377 2,379 2,364 2,366 837,100
2018/05/16 2,380 2,392 2,371 2,380 1,005,900
2018/05/15 2,400 2,412 2,365 2,406 715,400
2018/05/14 2,425 2,446 2,385 2,402 911,900
2018/05/11 2,345 2,357 2,333 2,354 677,500
2018/05/10 2,360 2,364 2,343 2,345 509,700
2018/05/09 2,363 2,363 2,334 2,349 668,000
2018/05/08 2,356 2,369 2,348 2,364 779,400
2018/05/07 2,350 2,359 2,327 2,356 546,500
2018/05/02 2,358 2,359 2,319 2,329 472,900
2018/05/01 2,346 2,350 2,308 2,345 809,800
2018/04/27 2,357 2,374 2,339 2,358 874,200
2018/04/26 2,337 2,346 2,320 2,336 678,400
2018/04/25 2,328 2,336 2,315 2,333 646,200
2018/04/24 2,344 2,344 2,312 2,333 614,500
2018/04/23 2,335 2,349 2,320 2,324 635,500
2018/04/20 2,315 2,333 2,310 2,315 745,300
2018/04/19 2,326 2,343 2,314 2,322 999,700
2018/04/18 2,279 2,312 2,277 2,305 752,100
2018/04/17 2,252 2,262 2,241 2,258 576,500
2018/04/16 2,240 2,257 2,233 2,257 526,400
2018/04/13 2,239 2,256 2,232 2,244 557,500
2018/04/12 2,245 2,246 2,217 2,230 593,600
2018/04/11 2,277 2,277 2,245 2,254 639,500
2018/04/10 2,262 2,279 2,243 2,262 547,900
2018/04/09 2,260 2,269 2,241 2,263 517,700
2018/04/06 2,251 2,269 2,247 2,259 1,048,300
2018/04/05 2,227 2,256 2,216 2,249 985,900
2018/04/04 2,173 2,205 2,158 2,202 1,008,800
2018/04/03 2,151 2,166 2,138 2,162 895,800
2018/04/02 2,188 2,203 2,175 2,175 380,300
2018/03/30 2,208 2,214 2,182 2,198 475,600
2018/03/29 2,195 2,219 2,164 2,183 1,031,200
2018/03/28 2,193 2,199 2,153 2,176 1,318,800
2018/03/27 2,199 2,251 2,184 2,251 1,132,400
2018/03/26 2,134 2,177 2,128 2,177 1,099,400
2018/03/23 2,176 2,208 2,141 2,148 1,840,200
2018/03/22 2,210 2,226 2,194 2,225 1,346,700
2018/03/20 2,178 2,206 2,167 2,202 1,000,500
2018/03/19 2,200 2,204 2,158 2,178 498,900
2018/03/16 2,241 2,241 2,206 2,211 1,102,200
2018/03/15 2,206 2,228 2,182 2,224 762,300
2018/03/14 2,213 2,233 2,209 2,216 750,400
2018/03/13 2,215 2,229 2,196 2,229 759,900
2018/03/12 2,227 2,230 2,204 2,215 556,700
2018/03/09 2,196 2,236 2,173 2,187 1,552,300
2018/03/08 2,183 2,194 2,157 2,169 756,800
2018/03/07 2,141 2,182 2,139 2,162 1,181,400
2018/03/06 2,186 2,194 2,151 2,152 1,138,800
2018/03/05 2,135 2,167 2,134 2,161 1,129,500
2018/03/02 2,150 2,166 2,132 2,142 1,377,700
2018/03/01 2,244 2,244 2,206 2,214 570,400
2018/02/28 2,285 2,308 2,251 2,251 848,400
2018/02/27 2,290 2,297 2,267 2,282 618,000
2018/02/26 2,276 2,280 2,258 2,269 544,900
2018/02/23 2,235 2,255 2,224 2,254 509,700
2018/02/22 2,230 2,240 2,216 2,236 690,600
2018/02/21 2,275 2,289 2,248 2,255 565,100
2018/02/20 2,282 2,301 2,272 2,288 691,200
2018/02/19 2,250 2,281 2,236 2,280 729,800
2018/02/16 2,185 2,240 2,183 2,219 767,100
2018/02/15 2,189 2,214 2,183 2,191 845,700
2018/02/14 2,249 2,268 2,151 2,160 1,109,200
2018/02/13 2,250 2,258 2,201 2,202 1,283,300
2018/02/09 2,201 2,238 2,201 2,231 1,013,600
2018/02/08 2,275 2,298 2,269 2,284 1,016,100
2018/02/07 2,306 2,348 2,282 2,284 1,376,000
2018/02/06 2,332 2,340 2,227 2,268 1,531,100
2018/02/05 2,421 2,439 2,405 2,406 807,700
2018/02/02 2,447 2,469 2,433 2,461 814,300
2018/02/01 2,436 2,463 2,422 2,463 828,300
2018/01/31 2,465 2,473 2,428 2,430 996,400
2018/01/30 2,485 2,492 2,465 2,466 976,000
2018/01/29 2,515 2,529 2,504 2,507 654,100
2018/01/26 2,510 2,540 2,502 2,516 1,214,300
2018/01/25 2,501 2,525 2,497 2,510 760,800
2018/01/24 2,521 2,548 2,521 2,533 845,900
2018/01/23 2,542 2,558 2,536 2,551 759,500
2018/01/22 2,543 2,551 2,526 2,536 680,400
2018/01/19 2,551 2,563 2,541 2,546 682,800
2018/01/18 2,590 2,590 2,541 2,547 974,600
2018/01/17 2,554 2,570 2,540 2,563 794,200
2018/01/16 2,555 2,568 2,542 2,562 540,500
2018/01/15 2,544 2,563 2,537 2,558 950,300
2018/01/12 2,551 2,560 2,509 2,513 1,032,200
2018/01/11 2,550 2,559 2,535 2,558 919,200
2018/01/10 2,559 2,565 2,531 2,565 1,113,600
2018/01/09 2,615 2,621 2,557 2,562 1,638,100
2018/01/05 2,580 2,609 2,570 2,596 1,655,400
2018/01/04 2,548 2,552 2,526 2,552 1,152,400

このページの先頭へ