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
2020/12/30 1,869 1,869 1,843 1,855 692,400
2020/12/29 1,868 1,886 1,854 1,884 835,800
2020/12/28 1,874 1,881 1,849 1,856 627,300
2020/12/25 1,863 1,869 1,853 1,863 355,300
2020/12/24 1,865 1,885 1,853 1,857 483,900
2020/12/23 1,870 1,873 1,847 1,858 617,000
2020/12/22 1,880 1,890 1,858 1,862 824,500
2020/12/21 1,924 1,929 1,888 1,909 645,300
2020/12/18 1,913 1,920 1,901 1,917 1,095,100
2020/12/17 1,924 1,929 1,905 1,907 765,400
2020/12/16 1,907 1,922 1,902 1,917 735,900
2020/12/15 1,924 1,928 1,898 1,905 835,600
2020/12/14 1,879 1,928 1,879 1,911 967,500
2020/12/11 1,888 1,897 1,853 1,877 932,800
2020/12/10 1,901 1,924 1,884 1,884 754,600
2020/12/09 1,877 1,895 1,869 1,889 755,100
2020/12/08 1,887 1,911 1,883 1,883 964,200
2020/12/07 1,941 1,952 1,905 1,906 1,679,800
2020/12/04 1,927 1,944 1,918 1,926 946,600
2020/12/03 1,961 1,970 1,946 1,948 964,400
2020/12/02 1,975 1,975 1,950 1,959 1,400,200
2020/12/01 1,983 2,009 1,962 1,977 1,162,600
2020/11/30 1,988 1,991 1,942 1,956 3,095,300
2020/11/27 1,993 2,010 1,973 2,008 1,140,100
2020/11/26 2,001 2,003 1,975 1,995 801,200
2020/11/25 2,055 2,064 2,012 2,016 947,400
2020/11/24 2,059 2,073 2,023 2,030 1,028,200
2020/11/20 1,988 2,024 1,987 2,021 713,600
2020/11/19 1,964 2,007 1,945 2,003 1,203,700
2020/11/18 2,003 2,016 1,978 1,994 947,700
2020/11/17 2,023 2,039 1,998 2,030 1,016,100
2020/11/16 2,018 2,032 2,000 2,004 1,014,600
2020/11/13 2,028 2,042 1,973 1,986 1,195,500
2020/11/12 2,101 2,109 2,033 2,049 1,184,300
2020/11/11 2,231 2,231 2,084 2,094 1,479,600
2020/11/10 2,189 2,199 2,157 2,185 1,022,300
2020/11/09 2,075 2,120 2,054 2,105 780,800
2020/11/06 1,995 2,060 1,984 2,056 722,300
2020/11/05 2,009 2,027 1,982 2,026 635,400
2020/11/04 2,024 2,040 1,996 2,020 837,600
2020/11/02 1,959 2,006 1,955 1,994 696,900
2020/10/30 1,980 1,980 1,933 1,939 866,900
2020/10/29 1,977 2,018 1,966 2,003 692,400
2020/10/28 2,042 2,044 1,994 2,009 637,700
2020/10/27 2,060 2,069 2,040 2,060 419,100
2020/10/26 2,090 2,109 2,076 2,086 278,300
2020/10/23 2,101 2,105 2,072 2,093 488,500
2020/10/22 2,106 2,115 2,096 2,096 404,700
2020/10/21 2,115 2,135 2,104 2,133 534,100
2020/10/20 2,115 2,124 2,083 2,088 641,900
2020/10/19 2,093 2,142 2,093 2,132 477,800
2020/10/16 2,096 2,114 2,086 2,089 733,700
2020/10/15 2,081 2,126 2,079 2,112 1,127,000
2020/10/14 2,056 2,077 2,044 2,073 606,400
2020/10/13 2,062 2,066 2,039 2,053 385,300
2020/10/12 2,076 2,076 2,034 2,040 484,400
2020/10/09 2,109 2,115 2,068 2,077 696,500
2020/10/08 2,116 2,133 2,102 2,106 525,600
2020/10/07 2,093 2,107 2,064 2,099 778,600
2020/10/06 2,115 2,121 2,101 2,105 497,800
2020/10/05 2,093 2,121 2,082 2,096 666,700
2020/10/02 2,141 2,157 2,063 2,077 895,200
2020/09/30 2,189 2,189 2,126 2,126 1,014,500
2020/09/29 2,200 2,210 2,164 2,200 792,100
2020/09/28 2,241 2,262 2,219 2,255 1,085,300
2020/09/25 2,238 2,255 2,224 2,231 765,900
2020/09/24 2,203 2,237 2,181 2,216 766,400
2020/09/23 2,221 2,227 2,178 2,210 875,900
2020/09/18 2,200 2,254 2,192 2,250 1,318,800
2020/09/17 2,200 2,223 2,186 2,201 829,500
2020/09/16 2,180 2,183 2,156 2,172 674,900
2020/09/15 2,217 2,222 2,179 2,186 640,000
2020/09/14 2,165 2,216 2,151 2,203 752,900
2020/09/11 2,098 2,160 2,090 2,160 1,011,000
2020/09/10 2,120 2,126 2,095 2,121 882,200
2020/09/09 2,110 2,116 2,086 2,112 950,100
2020/09/08 2,152 2,163 2,140 2,160 406,700
2020/09/07 2,168 2,173 2,142 2,147 533,600
2020/09/04 2,176 2,181 2,153 2,166 534,500
2020/09/03 2,245 2,245 2,200 2,204 601,700
2020/09/02 2,231 2,250 2,209 2,214 667,400
2020/09/01 2,246 2,262 2,226 2,254 600,100
2020/08/31 2,271 2,286 2,244 2,254 830,600
2020/08/28 2,294 2,317 2,224 2,244 737,400
2020/08/27 2,290 2,309 2,279 2,295 574,900
2020/08/26 2,260 2,286 2,259 2,282 304,900
2020/08/25 2,256 2,302 2,256 2,281 516,800
2020/08/24 2,250 2,255 2,222 2,223 383,900
2020/08/21 2,264 2,284 2,241 2,243 364,400
2020/08/20 2,265 2,278 2,244 2,244 439,800
2020/08/19 2,251 2,283 2,246 2,275 475,500
2020/08/18 2,276 2,292 2,263 2,275 366,400
2020/08/17 2,296 2,306 2,273 2,273 376,500
2020/08/14 2,340 2,341 2,303 2,305 559,800
2020/08/13 2,321 2,339 2,291 2,327 756,100
2020/08/12 2,264 2,314 2,256 2,313 704,500
2020/08/11 2,196 2,263 2,196 2,263 753,300
2020/08/07 2,229 2,235 2,191 2,212 659,000
2020/08/06 2,240 2,295 2,227 2,237 960,400
2020/08/05 2,365 2,366 2,320 2,357 479,100
2020/08/04 2,361 2,394 2,347 2,375 389,500
2020/08/03 2,321 2,351 2,317 2,345 482,100
2020/07/31 2,375 2,383 2,293 2,294 599,300
2020/07/30 2,399 2,424 2,366 2,376 519,900
2020/07/29 2,390 2,419 2,370 2,373 581,300
2020/07/28 2,418 2,439 2,398 2,404 445,800
2020/07/27 2,419 2,426 2,371 2,422 486,300
2020/07/22 2,467 2,484 2,443 2,443 550,400
2020/07/21 2,449 2,468 2,439 2,454 608,600
2020/07/20 2,518 2,518 2,478 2,499 282,300
2020/07/17 2,513 2,518 2,467 2,483 437,100
2020/07/16 2,509 2,539 2,502 2,528 542,000
2020/07/15 2,500 2,550 2,500 2,537 758,100
2020/07/14 2,455 2,470 2,441 2,467 427,700
2020/07/13 2,455 2,480 2,437 2,477 438,500
2020/07/10 2,407 2,436 2,392 2,417 809,700
2020/07/09 2,392 2,420 2,364 2,383 481,300
2020/07/08 2,453 2,478 2,416 2,421 665,000
2020/07/07 2,462 2,462 2,422 2,443 509,300
2020/07/06 2,412 2,458 2,402 2,448 323,300
2020/07/03 2,433 2,456 2,380 2,401 402,700
2020/07/02 2,409 2,432 2,385 2,418 660,600
2020/07/01 2,484 2,484 2,379 2,391 626,900
2020/06/30 2,491 2,501 2,466 2,469 843,900
2020/06/29 2,453 2,458 2,404 2,411 597,900
2020/06/26 2,477 2,507 2,457 2,489 557,200
2020/06/25 2,437 2,469 2,419 2,431 594,200
2020/06/24 2,498 2,520 2,481 2,492 629,500
2020/06/23 2,500 2,560 2,486 2,529 625,800
2020/06/22 2,459 2,499 2,456 2,475 294,900
2020/06/19 2,469 2,497 2,450 2,487 1,130,200
2020/06/18 2,483 2,499 2,443 2,462 1,333,500
2020/06/17 2,529 2,529 2,472 2,489 516,400
2020/06/16 2,504 2,544 2,456 2,529 1,026,700
2020/06/15 2,519 2,536 2,419 2,426 510,500
2020/06/12 2,523 2,533 2,463 2,530 911,800
2020/06/11 2,610 2,628 2,569 2,573 815,600
2020/06/10 2,620 2,655 2,604 2,637 787,000
2020/06/09 2,603 2,637 2,598 2,629 754,500
2020/06/08 2,578 2,596 2,556 2,596 767,100
2020/06/05 2,520 2,537 2,493 2,534 684,300
2020/06/04 2,581 2,583 2,498 2,553 793,600
2020/06/03 2,522 2,548 2,490 2,513 653,700
2020/06/02 2,455 2,476 2,423 2,458 687,900
2020/06/01 2,424 2,459 2,411 2,442 680,900
2020/05/29 2,440 2,467 2,406 2,449 1,686,500
2020/05/28 2,364 2,455 2,360 2,437 1,564,400
2020/05/27 2,300 2,370 2,286 2,349 1,276,500
2020/05/26 2,238 2,291 2,216 2,279 589,700
2020/05/25 2,176 2,209 2,160 2,209 350,200
2020/05/22 2,194 2,194 2,124 2,137 578,500
2020/05/21 2,228 2,240 2,187 2,209 517,500
2020/05/20 2,175 2,215 2,158 2,203 674,100
2020/05/19 2,200 2,207 2,179 2,180 670,000
2020/05/18 2,096 2,133 2,077 2,126 412,300
2020/05/15 2,104 2,107 2,051 2,079 495,100
2020/05/14 2,153 2,165 2,058 2,060 677,100
2020/05/13 2,124 2,186 2,120 2,175 697,200
2020/05/12 2,200 2,201 2,153 2,164 616,900
2020/05/11 2,216 2,234 2,202 2,207 501,900
2020/05/08 2,174 2,216 2,156 2,216 827,900
2020/05/07 2,120 2,156 2,112 2,149 667,400
2020/05/01 2,273 2,278 2,173 2,185 719,800
2020/04/30 2,363 2,364 2,287 2,290 931,900
2020/04/28 2,303 2,303 2,263 2,282 416,200
2020/04/27 2,242 2,299 2,233 2,293 419,400
2020/04/24 2,221 2,232 2,197 2,215 477,700
2020/04/23 2,169 2,233 2,167 2,233 452,200
2020/04/22 2,190 2,203 2,138 2,153 690,800
2020/04/21 2,229 2,240 2,178 2,190 575,700
2020/04/20 2,254 2,278 2,254 2,262 339,200
2020/04/17 2,275 2,314 2,259 2,288 561,800
2020/04/16 2,280 2,291 2,244 2,258 628,900
2020/04/15 2,305 2,323 2,282 2,310 739,500
2020/04/14 2,307 2,329 2,284 2,327 514,400
2020/04/13 2,288 2,318 2,272 2,294 376,900
2020/04/10 2,354 2,354 2,263 2,327 653,200
2020/04/09 2,321 2,350 2,267 2,304 693,400
2020/04/08 2,288 2,351 2,258 2,317 792,500
2020/04/07 2,299 2,344 2,230 2,288 844,800
2020/04/06 2,152 2,281 2,138 2,258 938,500
2020/04/03 2,163 2,201 2,117 2,145 769,500
2020/04/02 2,203 2,227 2,165 2,176 858,600
2020/04/01 2,308 2,329 2,187 2,216 945,100
2020/03/31 2,456 2,468 2,293 2,301 1,644,700
2020/03/30 2,378 2,475 2,333 2,470 1,117,100
2020/03/27 2,395 2,460 2,364 2,460 1,869,200
2020/03/26 2,204 2,263 2,160 2,239 1,255,700
2020/03/25 2,193 2,249 2,167 2,246 1,695,200
2020/03/24 2,072 2,090 1,983 2,043 1,356,200
2020/03/23 1,975 2,038 1,921 2,023 1,770,100
2020/03/19 2,107 2,120 1,954 1,969 1,916,200
2020/03/18 2,074 2,153 2,031 2,060 1,690,000
2020/03/17 1,971 2,072 1,924 2,035 1,818,600
2020/03/16 2,047 2,100 2,001 2,008 1,277,200
2020/03/13 2,050 2,122 1,971 2,041 2,748,500
2020/03/12 2,240 2,247 2,144 2,172 1,581,800
2020/03/11 2,282 2,339 2,263 2,290 1,526,300
2020/03/10 2,288 2,298 2,192 2,291 1,663,800
2020/03/09 2,384 2,388 2,278 2,298 1,529,600
2020/03/06 2,527 2,527 2,436 2,443 1,337,900
2020/03/05 2,584 2,589 2,571 2,577 1,412,800
2020/03/04 2,496 2,544 2,480 2,531 1,273,600
2020/03/03 2,600 2,605 2,534 2,534 1,699,500
2020/03/02 2,540 2,628 2,520 2,584 1,470,600
2020/02/28 2,591 2,613 2,565 2,595 1,675,000
2020/02/27 2,730 2,740 2,662 2,671 1,463,500
2020/02/26 2,750 2,755 2,719 2,746 1,335,900
2020/02/25 2,789 2,806 2,770 2,773 1,142,700
2020/02/21 2,916 2,943 2,905 2,914 836,000
2020/02/20 2,935 2,974 2,933 2,936 818,600
2020/02/19 2,931 2,936 2,904 2,920 946,800
2020/02/18 2,946 2,954 2,914 2,925 735,200
2020/02/17 2,968 2,973 2,934 2,964 634,200
2020/02/14 2,981 2,991 2,962 2,980 802,900
2020/02/13 3,050 3,050 2,974 2,999 989,300
2020/02/12 3,055 3,065 3,025 3,025 691,500
2020/02/10 3,045 3,065 3,040 3,050 694,800
2020/02/07 3,120 3,120 3,065 3,075 724,200
2020/02/06 3,100 3,135 3,090 3,125 1,178,700
2020/02/05 3,095 3,120 3,070 3,090 914,000
2020/02/04 3,040 3,085 3,035 3,085 731,800
2020/02/03 3,015 3,070 3,015 3,055 941,600
2020/01/31 3,040 3,090 3,035 3,045 1,073,300
2020/01/30 3,040 3,055 2,987 2,998 864,800
2020/01/29 3,015 3,045 3,015 3,035 582,600
2020/01/28 3,005 3,015 2,990 3,000 778,300
2020/01/27 3,020 3,035 3,010 3,020 588,200
2020/01/24 3,070 3,070 3,055 3,060 613,700
2020/01/23 3,030 3,075 3,030 3,070 796,300
2020/01/22 3,020 3,065 3,020 3,060 587,900
2020/01/21 3,000 3,030 3,000 3,020 602,300
2020/01/20 2,995 3,010 2,992 3,000 671,500
2020/01/17 2,992 3,005 2,978 2,994 1,030,700
2020/01/16 2,946 2,994 2,946 2,987 1,080,800
2020/01/15 2,927 2,938 2,907 2,932 1,322,200
2020/01/14 3,025 3,035 2,969 2,977 846,900
2020/01/10 2,993 3,025 2,988 3,015 872,200
2020/01/09 2,949 2,980 2,949 2,970 1,080,700
2020/01/08 2,927 2,933 2,886 2,924 1,281,000
2020/01/07 2,970 2,987 2,954 2,974 1,154,200
2020/01/06 2,920 2,955 2,918 2,950 897,500

このページの先頭へ