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
2021/12/30 2,911 2,924 2,889 2,893 401,700
2021/12/29 2,925 2,936 2,898 2,918 336,900
2021/12/28 2,900 2,916 2,876 2,914 606,000
2021/12/27 2,869 2,881 2,856 2,857 337,900
2021/12/24 2,880 2,899 2,862 2,864 299,700
2021/12/23 2,831 2,881 2,828 2,877 507,100
2021/12/22 2,791 2,823 2,786 2,808 496,800
2021/12/21 2,766 2,801 2,757 2,789 519,500
2021/12/20 2,763 2,797 2,719 2,728 579,100
2021/12/17 2,830 2,854 2,788 2,798 1,627,600
2021/12/16 2,846 2,854 2,818 2,838 843,100
2021/12/15 2,788 2,855 2,788 2,826 799,900
2021/12/14 2,805 2,848 2,804 2,815 813,700
2021/12/13 2,799 2,826 2,786 2,802 702,000
2021/12/10 2,786 2,801 2,763 2,769 857,800
2021/12/09 2,803 2,826 2,774 2,777 718,600
2021/12/08 2,814 2,833 2,772 2,789 1,124,800
2021/12/07 2,720 2,781 2,688 2,768 869,900
2021/12/06 2,710 2,750 2,681 2,708 662,000
2021/12/03 2,679 2,710 2,653 2,705 760,000
2021/12/02 2,668 2,694 2,637 2,648 635,400
2021/12/01 2,631 2,719 2,628 2,700 773,000
2021/11/30 2,677 2,729 2,662 2,663 2,779,300
2021/11/29 2,666 2,700 2,647 2,647 661,500
2021/11/26 2,768 2,781 2,691 2,704 691,700
2021/11/25 2,757 2,799 2,742 2,766 445,000
2021/11/24 2,807 2,818 2,764 2,776 576,200
2021/11/22 2,784 2,821 2,761 2,800 692,200
2021/11/19 2,775 2,825 2,770 2,772 722,600
2021/11/18 2,699 2,785 2,682 2,763 1,081,000
2021/11/17 2,766 2,771 2,689 2,693 793,700
2021/11/16 2,822 2,842 2,779 2,779 584,000
2021/11/15 2,954 2,954 2,809 2,814 838,600
2021/11/12 2,867 2,929 2,867 2,928 668,400
2021/11/11 2,855 2,892 2,848 2,873 745,800
2021/11/10 2,843 2,845 2,810 2,822 367,400
2021/11/09 2,857 2,885 2,824 2,828 441,800
2021/11/08 2,880 2,900 2,859 2,859 458,200
2021/11/05 2,856 2,856 2,820 2,839 362,500
2021/11/04 2,880 2,886 2,828 2,859 701,200
2021/11/02 2,837 2,849 2,825 2,825 504,700
2021/11/01 2,849 2,870 2,834 2,868 540,000
2021/10/29 2,780 2,816 2,765 2,810 516,500
2021/10/28 2,787 2,815 2,771 2,801 601,300
2021/10/27 2,820 2,835 2,799 2,825 497,600
2021/10/26 2,818 2,838 2,810 2,811 447,400
2021/10/25 2,818 2,845 2,797 2,799 505,600
2021/10/22 2,810 2,848 2,789 2,818 667,000
2021/10/21 2,845 2,870 2,825 2,851 914,600
2021/10/20 2,844 2,852 2,820 2,821 358,300
2021/10/19 2,850 2,854 2,808 2,830 778,600
2021/10/18 2,815 2,824 2,784 2,806 607,100
2021/10/15 2,793 2,834 2,787 2,826 1,064,900
2021/10/14 2,753 2,770 2,728 2,743 1,007,600
2021/10/13 2,750 2,798 2,742 2,753 1,101,800
2021/10/12 2,765 2,771 2,740 2,743 746,000
2021/10/11 2,747 2,790 2,727 2,786 982,000
2021/10/08 2,749 2,791 2,746 2,763 1,030,200
2021/10/07 2,692 2,752 2,680 2,717 917,500
2021/10/06 2,673 2,734 2,654 2,687 1,067,800
2021/10/05 2,680 2,694 2,628 2,641 856,200
2021/10/04 2,729 2,768 2,702 2,717 796,400
2021/10/01 2,699 2,732 2,686 2,696 1,023,700
2021/09/30 2,727 2,732 2,691 2,709 1,115,900
2021/09/29 2,749 2,751 2,688 2,711 809,500
2021/09/28 2,750 2,802 2,737 2,797 1,035,700
2021/09/27 2,789 2,807 2,760 2,764 581,300
2021/09/24 2,754 2,779 2,745 2,773 788,100
2021/09/22 2,753 2,760 2,710 2,710 810,300
2021/09/21 2,748 2,786 2,734 2,759 700,900
2021/09/17 2,810 2,818 2,786 2,798 1,583,900
2021/09/16 2,830 2,840 2,797 2,806 712,500
2021/09/15 2,775 2,834 2,770 2,810 1,091,100
2021/09/14 2,762 2,795 2,738 2,793 1,115,800
2021/09/13 2,711 2,757 2,700 2,757 765,600
2021/09/10 2,700 2,747 2,700 2,738 1,272,800
2021/09/09 2,686 2,718 2,685 2,696 835,500
2021/09/08 2,699 2,702 2,677 2,698 1,042,700
2021/09/07 2,727 2,727 2,686 2,699 886,100
2021/09/06 2,703 2,737 2,696 2,703 1,224,800
2021/09/03 2,662 2,700 2,646 2,690 1,188,600
2021/09/02 2,669 2,684 2,636 2,640 895,300
2021/09/01 2,620 2,687 2,610 2,668 922,400
2021/08/31 2,588 2,632 2,549 2,616 1,619,000
2021/08/30 2,636 2,639 2,589 2,611 731,000
2021/08/27 2,578 2,614 2,570 2,611 1,101,300
2021/08/26 2,603 2,618 2,570 2,578 725,200
2021/08/25 2,569 2,619 2,562 2,598 777,200
2021/08/24 2,565 2,594 2,562 2,582 732,700
2021/08/23 2,545 2,607 2,540 2,598 800,400
2021/08/20 2,511 2,547 2,506 2,528 626,400
2021/08/19 2,547 2,571 2,509 2,513 749,900
2021/08/18 2,549 2,600 2,535 2,585 742,600
2021/08/17 2,500 2,542 2,492 2,527 706,600
2021/08/16 2,511 2,514 2,472 2,494 630,600
2021/08/13 2,540 2,552 2,519 2,525 526,400
2021/08/12 2,569 2,575 2,538 2,539 359,600
2021/08/11 2,573 2,582 2,544 2,553 666,700
2021/08/10 2,569 2,588 2,540 2,546 846,500
2021/08/06 2,613 2,640 2,499 2,554 1,349,300
2021/08/05 2,606 2,624 2,595 2,613 586,400
2021/08/04 2,625 2,646 2,606 2,618 884,100
2021/08/03 2,604 2,632 2,596 2,628 715,800
2021/08/02 2,574 2,626 2,574 2,610 799,100
2021/07/30 2,601 2,610 2,566 2,566 1,252,000
2021/07/29 2,561 2,593 2,551 2,582 734,800
2021/07/28 2,558 2,614 2,545 2,561 939,700
2021/07/27 2,575 2,612 2,568 2,600 1,454,600
2021/07/26 2,553 2,569 2,535 2,539 1,170,400
2021/07/21 2,510 2,544 2,501 2,511 1,109,700
2021/07/20 2,442 2,476 2,419 2,453 802,900
2021/07/19 2,457 2,489 2,442 2,478 931,700
2021/07/16 2,459 2,490 2,450 2,461 1,552,000
2021/07/15 2,513 2,524 2,490 2,491 905,300
2021/07/14 2,482 2,550 2,469 2,540 1,632,500
2021/07/13 2,450 2,477 2,445 2,467 813,400
2021/07/12 2,442 2,460 2,435 2,448 814,600
2021/07/09 2,342 2,384 2,322 2,377 1,268,300
2021/07/08 2,403 2,414 2,372 2,372 1,128,600
2021/07/07 2,390 2,404 2,357 2,400 792,900
2021/07/06 2,419 2,443 2,412 2,415 659,400
2021/07/05 2,415 2,429 2,403 2,415 616,700
2021/07/02 2,368 2,421 2,361 2,415 829,000
2021/07/01 2,351 2,394 2,351 2,368 736,200
2021/06/30 2,360 2,388 2,349 2,349 719,000
2021/06/29 2,373 2,374 2,336 2,351 1,345,900
2021/06/28 2,397 2,397 2,377 2,396 682,400
2021/06/25 2,401 2,405 2,373 2,377 590,700
2021/06/24 2,408 2,410 2,369 2,380 574,600
2021/06/23 2,418 2,438 2,398 2,407 826,200
2021/06/22 2,409 2,431 2,395 2,418 938,800
2021/06/21 2,370 2,370 2,305 2,325 892,800
2021/06/18 2,453 2,455 2,394 2,403 1,824,100
2021/06/17 2,443 2,466 2,426 2,439 974,800
2021/06/16 2,419 2,450 2,411 2,428 1,043,600
2021/06/15 2,415 2,462 2,413 2,442 864,400
2021/06/14 2,401 2,429 2,398 2,411 713,000
2021/06/11 2,394 2,424 2,375 2,398 999,500
2021/06/10 2,417 2,417 2,389 2,393 862,400
2021/06/09 2,435 2,451 2,404 2,405 1,071,500
2021/06/08 2,452 2,504 2,452 2,477 883,100
2021/06/07 2,481 2,488 2,458 2,468 600,900
2021/06/04 2,425 2,463 2,399 2,456 1,100,400
2021/06/03 2,391 2,411 2,376 2,393 860,500
2021/06/02 2,365 2,418 2,351 2,405 992,500
2021/06/01 2,382 2,410 2,364 2,378 827,100
2021/05/31 2,388 2,398 2,358 2,359 628,500
2021/05/28 2,400 2,421 2,377 2,394 1,155,300
2021/05/27 2,340 2,381 2,320 2,367 3,608,500
2021/05/26 2,365 2,401 2,357 2,369 1,208,000
2021/05/25 2,326 2,368 2,326 2,363 1,062,700
2021/05/24 2,271 2,333 2,270 2,326 690,400
2021/05/21 2,295 2,299 2,267 2,294 852,000
2021/05/20 2,254 2,296 2,244 2,279 791,700
2021/05/19 2,253 2,307 2,251 2,273 1,238,800
2021/05/18 2,281 2,358 2,280 2,322 1,719,200
2021/05/17 2,306 2,329 2,272 2,284 1,220,600
2021/05/14 2,251 2,324 2,249 2,319 2,142,400
2021/05/13 2,163 2,178 2,112 2,118 964,800
2021/05/12 2,185 2,200 2,129 2,162 1,127,000
2021/05/11 2,268 2,280 2,223 2,235 758,700
2021/05/10 2,272 2,302 2,268 2,297 521,100
2021/05/07 2,226 2,259 2,210 2,254 698,400
2021/05/06 2,196 2,245 2,194 2,241 860,900
2021/04/30 2,205 2,214 2,164 2,171 891,400
2021/04/28 2,222 2,225 2,201 2,202 578,200
2021/04/27 2,238 2,243 2,216 2,219 724,200
2021/04/26 2,247 2,252 2,217 2,244 520,000
2021/04/23 2,229 2,238 2,206 2,235 452,100
2021/04/22 2,208 2,238 2,195 2,236 641,500
2021/04/21 2,190 2,206 2,176 2,188 827,000
2021/04/20 2,245 2,245 2,193 2,202 773,100
2021/04/19 2,282 2,282 2,259 2,265 349,500
2021/04/16 2,274 2,298 2,267 2,283 594,800
2021/04/15 2,263 2,298 2,262 2,275 449,600
2021/04/14 2,274 2,281 2,245 2,247 698,600
2021/04/13 2,321 2,336 2,297 2,301 699,000
2021/04/12 2,295 2,324 2,294 2,309 734,500
2021/04/09 2,281 2,315 2,271 2,292 825,500
2021/04/08 2,279 2,282 2,240 2,259 910,900
2021/04/07 2,278 2,292 2,260 2,290 1,249,200
2021/04/06 2,297 2,316 2,254 2,265 912,100
2021/04/05 2,299 2,299 2,261 2,275 836,100
2021/04/02 2,301 2,303 2,254 2,269 782,600
2021/04/01 2,356 2,368 2,288 2,296 841,700
2021/03/31 2,305 2,335 2,296 2,319 1,314,800
2021/03/30 2,340 2,350 2,294 2,341 1,165,800
2021/03/29 2,432 2,434 2,347 2,369 1,116,800
2021/03/26 2,444 2,450 2,396 2,410 967,900
2021/03/25 2,398 2,428 2,369 2,416 1,124,500
2021/03/24 2,410 2,419 2,350 2,355 1,062,200
2021/03/23 2,465 2,491 2,442 2,446 1,569,700
2021/03/22 2,413 2,421 2,369 2,418 1,143,800
2021/03/19 2,423 2,475 2,417 2,438 2,493,400
2021/03/18 2,402 2,437 2,389 2,424 1,080,600
2021/03/17 2,386 2,410 2,370 2,388 968,700
2021/03/16 2,340 2,404 2,329 2,398 1,389,600
2021/03/15 2,308 2,354 2,308 2,354 826,400
2021/03/12 2,303 2,305 2,244 2,279 1,409,600
2021/03/11 2,330 2,356 2,305 2,311 1,274,900
2021/03/10 2,263 2,326 2,237 2,321 2,778,000
2021/03/09 2,174 2,174 2,125 2,163 1,289,100
2021/03/08 2,117 2,153 2,104 2,132 1,310,300
2021/03/05 2,100 2,104 2,047 2,076 992,200
2021/03/04 2,057 2,077 2,027 2,068 1,233,500
2021/03/03 1,999 2,048 1,995 2,048 1,365,100
2021/03/02 2,017 2,023 1,957 1,978 1,173,800
2021/03/01 1,969 2,013 1,966 2,006 1,509,900
2021/02/26 1,950 1,961 1,910 1,914 1,553,300
2021/02/25 1,935 1,966 1,921 1,958 1,098,100
2021/02/24 1,912 1,924 1,891 1,895 1,463,300
2021/02/22 1,949 1,989 1,943 1,943 902,800
2021/02/19 1,909 1,936 1,906 1,930 899,800
2021/02/18 1,939 1,947 1,896 1,898 1,029,300
2021/02/17 1,957 1,972 1,945 1,945 919,500
2021/02/16 1,978 1,980 1,940 1,949 790,000
2021/02/15 1,967 1,983 1,944 1,958 694,300
2021/02/12 1,975 1,985 1,923 1,941 1,099,000
2021/02/10 1,976 2,027 1,966 1,986 971,500
2021/02/09 2,023 2,025 1,982 1,992 1,036,500
2021/02/08 1,989 2,026 1,989 2,006 1,128,900
2021/02/05 1,930 1,990 1,924 1,990 1,318,100
2021/02/04 1,921 1,943 1,900 1,912 919,800
2021/02/03 1,862 1,926 1,859 1,926 1,182,200
2021/02/02 1,830 1,845 1,829 1,841 847,000
2021/02/01 1,807 1,830 1,798 1,823 1,023,500
2021/01/29 1,821 1,836 1,800 1,800 1,449,500
2021/01/28 1,809 1,845 1,806 1,822 2,987,200
2021/01/27 1,829 1,856 1,828 1,849 992,300
2021/01/26 1,838 1,844 1,829 1,839 752,500
2021/01/25 1,838 1,859 1,834 1,849 948,200
2021/01/22 1,853 1,860 1,836 1,836 852,900
2021/01/21 1,858 1,874 1,852 1,859 681,200
2021/01/20 1,848 1,855 1,833 1,848 706,500
2021/01/19 1,856 1,862 1,836 1,838 1,027,300
2021/01/18 1,886 1,890 1,858 1,862 619,200
2021/01/15 1,891 1,901 1,866 1,887 978,600
2021/01/14 1,871 1,919 1,867 1,910 1,178,100
2021/01/13 1,890 1,902 1,863 1,896 787,500
2021/01/12 1,880 1,893 1,854 1,891 1,363,400
2021/01/08 1,923 1,938 1,888 1,938 1,792,100
2021/01/07 1,865 1,882 1,860 1,864 913,300
2021/01/06 1,792 1,838 1,791 1,838 691,000
2021/01/05 1,823 1,825 1,795 1,801 1,064,200
2021/01/04 1,876 1,876 1,816 1,819 829,100

このページの先頭へ