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
2019/12/30 2,970 2,971 2,942 2,960 710,600
2019/12/27 3,005 3,015 2,983 2,996 657,200
2019/12/26 2,988 3,015 2,980 3,010 318,300
2019/12/25 2,976 2,991 2,966 2,981 352,800
2019/12/24 2,997 3,000 2,963 2,971 413,500
2019/12/23 3,020 3,020 2,981 2,984 636,500
2019/12/20 3,025 3,025 2,996 3,000 1,088,800
2019/12/19 3,035 3,050 3,015 3,025 994,000
2019/12/18 3,065 3,070 3,030 3,040 836,500
2019/12/17 3,055 3,075 3,055 3,065 917,600
2019/12/16 3,015 3,060 3,010 3,050 640,700
2019/12/13 2,986 3,030 2,985 3,015 1,438,200
2019/12/12 2,956 2,973 2,946 2,949 991,600
2019/12/11 2,953 2,962 2,938 2,956 992,000
2019/12/10 2,962 2,974 2,949 2,952 843,100
2019/12/09 2,971 2,982 2,950 2,957 712,000
2019/12/06 2,970 2,978 2,946 2,954 845,300
2019/12/05 2,952 2,967 2,939 2,955 906,800
2019/12/04 2,920 2,949 2,919 2,946 882,800
2019/12/03 2,908 2,946 2,897 2,937 1,036,600
2019/12/02 2,937 2,962 2,937 2,940 886,400
2019/11/29 2,969 2,970 2,925 2,927 1,258,700
2019/11/28 2,991 2,995 2,957 2,963 1,027,700
2019/11/27 3,010 3,025 2,984 2,986 1,028,800
2019/11/26 3,045 3,060 3,005 3,005 1,952,300
2019/11/25 3,025 3,045 3,020 3,025 818,600
2019/11/22 2,985 3,015 2,978 3,010 1,042,800
2019/11/21 2,986 3,005 2,947 2,985 1,310,700
2019/11/20 2,970 3,005 2,952 2,998 1,054,200
2019/11/19 2,986 3,010 2,970 2,997 1,146,300
2019/11/18 2,970 2,984 2,957 2,984 968,200
2019/11/15 2,963 2,993 2,948 2,980 1,675,200
2019/11/14 2,946 2,976 2,923 2,963 1,638,600
2019/11/13 2,943 2,955 2,823 2,947 1,725,400
2019/11/12 2,951 2,979 2,936 2,973 1,483,700
2019/11/11 2,977 2,993 2,946 2,948 1,157,300
2019/11/08 2,980 2,986 2,963 2,969 1,330,400
2019/11/07 2,981 2,990 2,969 2,974 1,042,700
2019/11/06 2,965 2,999 2,961 2,994 1,233,600
2019/11/05 2,920 2,979 2,920 2,962 1,174,600
2019/11/01 2,899 2,914 2,884 2,904 753,100
2019/10/31 2,911 2,922 2,882 2,908 1,262,600
2019/10/30 2,901 2,925 2,895 2,920 1,944,100
2019/10/29 2,900 2,929 2,899 2,911 1,151,900
2019/10/28 2,852 2,897 2,848 2,893 1,025,200
2019/10/25 2,874 2,884 2,843 2,851 1,118,700
2019/10/24 2,837 2,850 2,808 2,850 1,245,200
2019/10/23 2,803 2,838 2,780 2,837 1,283,600
2019/10/21 2,807 2,837 2,803 2,809 1,092,200
2019/10/18 2,815 2,817 2,789 2,794 1,138,700
2019/10/17 2,815 2,826 2,796 2,807 1,346,300
2019/10/16 2,805 2,827 2,798 2,808 1,524,600
2019/10/15 2,781 2,803 2,770 2,790 1,265,800
2019/10/11 2,779 2,779 2,743 2,747 1,972,500
2019/10/10 2,768 2,770 2,730 2,754 1,398,500
2019/10/09 2,786 2,786 2,756 2,759 1,889,100
2019/10/08 2,793 2,831 2,782 2,802 1,895,000
2019/10/07 2,786 2,790 2,774 2,777 1,092,200
2019/10/04 2,742 2,780 2,727 2,772 1,952,800
2019/10/03 2,696 2,749 2,683 2,742 1,480,800
2019/10/02 2,761 2,790 2,752 2,756 1,244,500
2019/10/01 2,791 2,813 2,782 2,785 1,234,100
2019/09/30 2,777 2,806 2,770 2,791 1,189,400
2019/09/27 2,764 2,802 2,760 2,802 1,198,700
2019/09/26 2,830 2,834 2,773 2,782 1,416,200
2019/09/25 2,769 2,814 2,763 2,808 1,312,000
2019/09/24 2,751 2,792 2,750 2,779 979,700
2019/09/20 2,786 2,822 2,767 2,777 1,846,100
2019/09/19 2,760 2,817 2,755 2,774 2,101,700
2019/09/18 2,789 2,792 2,753 2,767 2,026,400
2019/09/17 2,780 2,840 2,775 2,822 2,209,400
2019/09/13 2,721 2,777 2,710 2,766 2,922,300
2019/09/12 2,655 2,720 2,633 2,700 3,158,900
2019/09/11 2,449 2,494 2,434 2,470 1,332,700
2019/09/10 2,421 2,447 2,420 2,435 741,400
2019/09/09 2,385 2,411 2,376 2,407 595,300
2019/09/06 2,388 2,395 2,375 2,390 854,700
2019/09/05 2,333 2,396 2,330 2,387 1,193,500
2019/09/04 2,319 2,320 2,294 2,305 441,900
2019/09/03 2,303 2,323 2,301 2,320 560,400
2019/09/02 2,292 2,313 2,285 2,293 447,100
2019/08/30 2,297 2,309 2,288 2,299 749,400
2019/08/29 2,284 2,296 2,262 2,277 680,800
2019/08/28 2,269 2,274 2,243 2,251 457,200
2019/08/27 2,258 2,283 2,248 2,272 810,800
2019/08/26 2,213 2,243 2,213 2,231 793,900
2019/08/23 2,270 2,294 2,266 2,282 607,100
2019/08/22 2,266 2,271 2,246 2,264 886,800
2019/08/21 2,263 2,282 2,253 2,276 675,800
2019/08/20 2,309 2,310 2,283 2,304 555,200
2019/08/19 2,294 2,295 2,256 2,275 482,200
2019/08/16 2,262 2,298 2,253 2,284 850,000
2019/08/15 2,259 2,282 2,257 2,276 600,000
2019/08/14 2,295 2,319 2,286 2,309 752,900
2019/08/13 2,300 2,317 2,289 2,297 1,020,200
2019/08/09 2,307 2,328 2,282 2,300 1,256,700
2019/08/08 2,329 2,329 2,234 2,285 1,530,300
2019/08/07 2,113 2,138 2,104 2,129 891,700
2019/08/06 2,070 2,134 2,068 2,134 855,500
2019/08/05 2,182 2,190 2,124 2,144 1,053,200
2019/08/02 2,210 2,219 2,186 2,204 883,800
2019/08/01 2,265 2,283 2,257 2,267 602,100
2019/07/31 2,298 2,320 2,294 2,294 1,039,200
2019/07/30 2,354 2,359 2,315 2,326 1,050,600
2019/07/29 2,351 2,366 2,349 2,354 468,100
2019/07/26 2,363 2,365 2,354 2,358 264,500
2019/07/25 2,380 2,384 2,370 2,373 475,900
2019/07/24 2,372 2,389 2,364 2,380 616,800
2019/07/23 2,299 2,373 2,298 2,362 898,900
2019/07/22 2,308 2,321 2,295 2,300 432,300
2019/07/19 2,274 2,322 2,267 2,317 498,600
2019/07/18 2,320 2,323 2,263 2,272 770,000
2019/07/17 2,315 2,344 2,311 2,343 584,700
2019/07/16 2,341 2,341 2,309 2,326 533,300
2019/07/12 2,379 2,379 2,344 2,353 505,500
2019/07/11 2,337 2,375 2,336 2,372 627,300
2019/07/10 2,318 2,351 2,311 2,341 864,000
2019/07/09 2,340 2,358 2,323 2,325 538,700
2019/07/08 2,345 2,345 2,322 2,326 487,500
2019/07/05 2,364 2,368 2,349 2,359 399,200
2019/07/04 2,380 2,388 2,353 2,369 308,200
2019/07/03 2,360 2,378 2,342 2,356 626,400
2019/07/02 2,330 2,380 2,323 2,376 731,500
2019/07/01 2,340 2,348 2,325 2,344 471,100
2019/06/28 2,284 2,303 2,281 2,296 703,700
2019/06/27 2,294 2,322 2,288 2,314 566,000
2019/06/26 2,319 2,330 2,306 2,308 555,500
2019/06/25 2,349 2,377 2,338 2,339 764,600
2019/06/24 2,374 2,383 2,365 2,368 433,600
2019/06/21 2,420 2,420 2,386 2,397 1,005,000
2019/06/20 2,419 2,434 2,406 2,429 677,600
2019/06/19 2,419 2,423 2,383 2,400 596,700
2019/06/18 2,398 2,407 2,375 2,384 501,000
2019/06/17 2,421 2,429 2,406 2,406 435,600
2019/06/14 2,440 2,442 2,423 2,436 686,500
2019/06/13 2,431 2,442 2,418 2,440 521,400
2019/06/12 2,424 2,461 2,414 2,446 675,500
2019/06/11 2,395 2,447 2,392 2,446 601,600
2019/06/10 2,387 2,402 2,378 2,400 616,900
2019/06/07 2,341 2,366 2,319 2,360 669,100
2019/06/06 2,331 2,339 2,319 2,336 680,700
2019/06/05 2,315 2,335 2,313 2,331 612,900
2019/06/04 2,296 2,298 2,258 2,293 841,300
2019/06/03 2,315 2,326 2,294 2,311 580,100
2019/05/31 2,384 2,401 2,350 2,355 648,800
2019/05/30 2,390 2,403 2,374 2,403 447,300
2019/05/29 2,409 2,431 2,406 2,416 562,100
2019/05/28 2,444 2,458 2,435 2,449 1,311,500
2019/05/27 2,451 2,456 2,434 2,439 304,700
2019/05/24 2,457 2,457 2,427 2,442 506,400
2019/05/23 2,465 2,486 2,456 2,466 442,200
2019/05/22 2,494 2,500 2,477 2,481 726,900
2019/05/21 2,518 2,523 2,489 2,490 1,135,000
2019/05/20 2,507 2,564 2,507 2,559 790,900
2019/05/17 2,496 2,518 2,489 2,515 741,600
2019/05/16 2,487 2,505 2,469 2,487 650,900
2019/05/15 2,532 2,532 2,455 2,506 1,370,700
2019/05/14 2,414 2,433 2,401 2,432 908,400
2019/05/13 2,457 2,477 2,444 2,463 549,600
2019/05/10 2,508 2,517 2,463 2,482 777,600
2019/05/09 2,508 2,510 2,472 2,482 775,600
2019/05/08 2,560 2,573 2,532 2,540 693,700
2019/05/07 2,604 2,606 2,570 2,578 737,100
2019/04/26 2,588 2,635 2,567 2,633 1,048,300
2019/04/25 2,576 2,603 2,569 2,601 481,800
2019/04/24 2,627 2,627 2,581 2,593 613,200
2019/04/23 2,598 2,617 2,592 2,615 619,900
2019/04/22 2,603 2,615 2,593 2,604 282,500
2019/04/19 2,645 2,645 2,605 2,611 374,800
2019/04/18 2,640 2,641 2,612 2,617 389,500
2019/04/17 2,651 2,657 2,626 2,635 738,600
2019/04/16 2,661 2,674 2,652 2,663 628,400
2019/04/15 2,680 2,693 2,666 2,668 637,600
2019/04/12 2,644 2,648 2,623 2,641 714,900
2019/04/11 2,645 2,650 2,629 2,638 559,700
2019/04/10 2,664 2,665 2,635 2,648 579,900
2019/04/09 2,693 2,696 2,674 2,681 725,600
2019/04/08 2,676 2,700 2,666 2,682 905,800
2019/04/05 2,627 2,664 2,621 2,658 1,031,800
2019/04/04 2,624 2,624 2,600 2,606 783,000
2019/04/03 2,643 2,645 2,616 2,630 1,163,300
2019/04/02 2,690 2,690 2,650 2,650 717,600
2019/04/01 2,687 2,710 2,667 2,671 1,259,800
2019/03/29 2,637 2,647 2,617 2,647 1,204,200
2019/03/28 2,582 2,586 2,542 2,576 1,074,600
2019/03/27 2,550 2,586 2,540 2,583 1,773,500
2019/03/26 2,467 2,535 2,449 2,532 1,107,100
2019/03/25 2,460 2,460 2,432 2,448 668,000
2019/03/22 2,510 2,510 2,483 2,501 754,200
2019/03/20 2,454 2,500 2,453 2,499 941,500
2019/03/19 2,470 2,480 2,459 2,467 514,100
2019/03/18 2,475 2,485 2,461 2,469 445,000
2019/03/15 2,471 2,479 2,454 2,462 1,233,600
2019/03/14 2,489 2,492 2,464 2,467 545,800
2019/03/13 2,481 2,493 2,458 2,478 996,800
2019/03/12 2,512 2,522 2,442 2,491 844,000
2019/03/11 2,475 2,493 2,467 2,486 395,900
2019/03/08 2,500 2,510 2,469 2,475 1,119,100
2019/03/07 2,528 2,547 2,502 2,503 764,000
2019/03/06 2,557 2,569 2,539 2,543 833,100
2019/03/05 2,577 2,587 2,561 2,562 574,900
2019/03/04 2,600 2,601 2,582 2,589 546,400
2019/03/01 2,575 2,591 2,567 2,575 479,200
2019/02/28 2,587 2,595 2,573 2,578 660,500
2019/02/27 2,588 2,601 2,579 2,580 848,600
2019/02/26 2,618 2,622 2,584 2,590 819,200
2019/02/25 2,608 2,627 2,600 2,626 746,600
2019/02/22 2,588 2,592 2,573 2,573 471,700
2019/02/21 2,570 2,614 2,568 2,604 968,800
2019/02/20 2,552 2,568 2,543 2,563 783,500
2019/02/19 2,522 2,543 2,517 2,535 346,000
2019/02/18 2,528 2,538 2,517 2,520 581,300
2019/02/15 2,503 2,512 2,479 2,492 726,900
2019/02/14 2,491 2,550 2,491 2,538 828,800
2019/02/13 2,504 2,542 2,497 2,517 811,800
2019/02/12 2,512 2,547 2,498 2,530 673,700
2019/02/08 2,503 2,515 2,480 2,492 807,300
2019/02/07 2,541 2,547 2,513 2,518 484,500
2019/02/06 2,575 2,575 2,529 2,529 815,700
2019/02/05 2,553 2,578 2,550 2,564 467,000
2019/02/04 2,526 2,551 2,525 2,546 555,800
2019/02/01 2,527 2,546 2,516 2,517 414,400
2019/01/31 2,547 2,547 2,516 2,516 672,800
2019/01/30 2,531 2,531 2,489 2,507 844,800
2019/01/29 2,501 2,531 2,491 2,526 562,300
2019/01/28 2,528 2,536 2,491 2,500 479,900
2019/01/25 2,553 2,571 2,526 2,549 981,700
2019/01/24 2,543 2,546 2,511 2,532 646,900
2019/01/23 2,515 2,534 2,495 2,500 1,142,500
2019/01/22 2,547 2,556 2,515 2,523 552,200
2019/01/21 2,536 2,549 2,527 2,535 504,200
2019/01/18 2,511 2,521 2,496 2,511 564,800
2019/01/17 2,472 2,497 2,467 2,485 635,800
2019/01/16 2,477 2,480 2,447 2,451 508,900
2019/01/15 2,408 2,481 2,401 2,477 645,400
2019/01/11 2,437 2,443 2,412 2,435 843,200
2019/01/10 2,399 2,418 2,388 2,415 696,900
2019/01/09 2,412 2,425 2,402 2,410 608,700
2019/01/08 2,381 2,394 2,368 2,376 600,400
2019/01/07 2,369 2,375 2,350 2,369 616,800
2019/01/04 2,222 2,301 2,222 2,301 943,600

このページの先頭へ