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
2022/12/30 2,658 2,673 2,650 2,650 496,300
2022/12/29 2,621 2,649 2,616 2,647 427,600
2022/12/28 2,670 2,679 2,651 2,662 333,900
2022/12/27 2,679 2,683 2,665 2,670 265,800
2022/12/26 2,680 2,684 2,653 2,670 241,000
2022/12/23 2,670 2,679 2,646 2,658 296,900
2022/12/22 2,666 2,688 2,639 2,681 549,800
2022/12/21 2,680 2,683 2,651 2,655 662,400
2022/12/20 2,752 2,758 2,630 2,687 852,400
2022/12/19 2,764 2,769 2,742 2,751 395,200
2022/12/16 2,763 2,771 2,740 2,764 1,021,700
2022/12/15 2,740 2,771 2,733 2,767 449,200
2022/12/14 2,736 2,762 2,728 2,748 418,000
2022/12/13 2,736 2,750 2,730 2,739 437,300
2022/12/12 2,750 2,750 2,708 2,710 504,900
2022/12/09 2,726 2,759 2,726 2,753 858,600
2022/12/08 2,711 2,724 2,698 2,724 606,300
2022/12/07 2,719 2,749 2,704 2,732 567,900
2022/12/06 2,729 2,746 2,718 2,733 440,700
2022/12/05 2,746 2,753 2,709 2,723 659,200
2022/12/02 2,756 2,757 2,705 2,733 744,900
2022/12/01 2,841 2,850 2,780 2,780 842,600
2022/11/30 2,810 2,842 2,802 2,841 1,496,400
2022/11/29 2,811 2,821 2,797 2,810 566,800
2022/11/28 2,836 2,844 2,814 2,831 525,400
2022/11/25 2,835 2,853 2,822 2,829 418,400
2022/11/24 2,839 2,867 2,831 2,857 750,000
2022/11/22 2,806 2,845 2,805 2,836 657,000
2022/11/21 2,790 2,804 2,775 2,802 608,200
2022/11/18 2,755 2,782 2,749 2,774 642,300
2022/11/17 2,743 2,769 2,736 2,755 667,800
2022/11/16 2,673 2,701 2,647 2,696 691,200
2022/11/15 2,667 2,722 2,667 2,694 908,400
2022/11/14 2,671 2,752 2,655 2,655 1,919,900
2022/11/11 2,955 2,955 2,895 2,903 723,400
2022/11/10 2,913 2,929 2,889 2,918 568,700
2022/11/09 2,886 2,922 2,870 2,920 509,500
2022/11/08 2,907 2,914 2,886 2,900 454,200
2022/11/07 2,896 2,909 2,872 2,894 460,600
2022/11/04 2,920 2,929 2,845 2,856 944,100
2022/11/02 2,958 2,984 2,946 2,960 767,600
2022/11/01 2,983 2,993 2,961 2,971 457,000
2022/10/31 2,981 2,993 2,967 2,983 544,800
2022/10/28 2,941 2,960 2,921 2,941 1,306,400
2022/10/27 2,992 3,010 2,949 2,952 526,800
2022/10/26 3,005 3,020 2,997 3,015 627,700
2022/10/25 2,961 2,996 2,955 2,996 765,500
2022/10/24 2,968 3,005 2,954 2,961 703,900
2022/10/21 2,903 2,958 2,903 2,931 893,000
2022/10/20 2,897 2,908 2,885 2,903 575,300
2022/10/19 2,929 2,946 2,925 2,926 408,200
2022/10/18 2,949 2,956 2,915 2,929 609,100
2022/10/17 2,922 2,939 2,910 2,918 507,400
2022/10/14 2,929 2,969 2,927 2,944 708,400
2022/10/13 2,914 2,919 2,888 2,892 464,400
2022/10/12 2,904 2,930 2,894 2,914 579,500
2022/10/11 2,960 2,966 2,920 2,921 638,100
2022/10/07 2,984 2,990 2,946 2,962 657,700
2022/10/06 3,000 3,040 2,995 3,020 542,700
2022/10/05 3,045 3,050 2,999 3,000 663,900
2022/10/04 2,978 3,055 2,978 3,050 867,500
2022/10/03 2,881 2,928 2,855 2,928 631,500
2022/09/30 2,910 2,930 2,893 2,900 877,000
2022/09/29 2,879 2,916 2,861 2,908 653,000
2022/09/28 2,925 2,933 2,845 2,881 955,600
2022/09/27 2,915 2,961 2,909 2,953 601,300
2022/09/26 2,995 2,997 2,908 2,917 657,200
2022/09/22 3,000 3,045 2,994 3,025 695,900
2022/09/21 3,025 3,065 3,005 3,025 779,100
2022/09/20 3,040 3,055 3,015 3,025 492,100
2022/09/16 2,985 3,035 2,985 3,030 1,192,400
2022/09/15 3,015 3,030 2,992 2,995 534,700
2022/09/14 3,005 3,035 2,999 3,015 840,600
2022/09/13 3,065 3,085 3,050 3,065 411,100
2022/09/12 3,040 3,075 3,015 3,065 625,900
2022/09/09 2,995 3,025 2,989 3,010 895,800
2022/09/08 2,938 2,984 2,934 2,984 749,100
2022/09/07 2,884 2,932 2,884 2,924 513,600
2022/09/06 2,933 2,953 2,909 2,917 352,200
2022/09/05 2,932 2,962 2,926 2,946 569,700
2022/09/02 2,923 2,936 2,904 2,924 518,200
2022/09/01 2,902 2,928 2,879 2,904 660,800
2022/08/31 2,874 2,951 2,874 2,937 1,285,500
2022/08/30 2,888 2,912 2,887 2,892 370,400
2022/08/29 2,897 2,918 2,872 2,887 601,300
2022/08/26 2,941 2,952 2,936 2,936 652,300
2022/08/25 2,975 2,975 2,903 2,911 768,000
2022/08/24 2,969 2,993 2,962 2,984 354,800
2022/08/23 2,963 2,985 2,956 2,970 406,000
2022/08/22 2,952 3,005 2,940 2,991 380,500
2022/08/19 2,990 2,990 2,961 2,976 261,600
2022/08/18 2,997 3,005 2,969 2,969 468,100
2022/08/17 2,998 3,025 2,992 3,010 672,900
2022/08/16 2,981 2,981 2,963 2,970 283,200
2022/08/15 2,975 2,997 2,941 2,993 462,200
2022/08/12 2,963 3,005 2,929 2,983 1,277,100
2022/08/10 2,851 2,868 2,845 2,863 543,000
2022/08/09 2,866 2,891 2,841 2,842 456,500
2022/08/08 2,850 2,858 2,824 2,849 471,200
2022/08/05 2,834 2,875 2,834 2,872 510,200
2022/08/04 2,854 2,872 2,836 2,853 543,700
2022/08/03 2,830 2,858 2,828 2,850 549,600
2022/08/02 2,896 2,905 2,870 2,877 616,100
2022/08/01 2,933 2,949 2,918 2,928 488,900
2022/07/29 2,938 2,980 2,930 2,930 815,400
2022/07/28 2,952 2,952 2,920 2,938 492,100
2022/07/27 2,954 2,965 2,926 2,930 461,200
2022/07/26 2,967 2,972 2,937 2,951 481,700
2022/07/25 2,924 2,958 2,924 2,956 372,900
2022/07/22 2,923 2,955 2,919 2,947 503,300
2022/07/21 2,866 2,928 2,861 2,921 681,100
2022/07/20 2,860 2,888 2,842 2,887 599,600
2022/07/19 2,804 2,826 2,788 2,818 531,900
2022/07/15 2,837 2,838 2,755 2,799 492,000
2022/07/14 2,800 2,846 2,790 2,841 569,000
2022/07/13 2,813 2,833 2,801 2,820 502,500
2022/07/12 2,853 2,864 2,791 2,812 585,700
2022/07/11 2,852 2,880 2,836 2,852 867,500
2022/07/08 2,823 2,856 2,807 2,819 1,337,800
2022/07/07 2,747 2,800 2,741 2,794 938,600
2022/07/06 2,794 2,809 2,705 2,725 1,216,200
2022/07/05 2,882 2,895 2,810 2,815 776,400
2022/07/04 2,878 2,898 2,854 2,872 433,200
2022/07/01 2,947 2,957 2,856 2,874 691,200
2022/06/30 2,947 2,957 2,918 2,926 1,030,200
2022/06/29 2,977 2,990 2,951 2,966 829,500
2022/06/28 2,938 2,987 2,931 2,981 528,900
2022/06/27 2,923 2,936 2,878 2,927 661,900
2022/06/24 2,944 2,945 2,884 2,904 659,500
2022/06/23 2,985 3,005 2,952 2,960 563,000
2022/06/22 3,010 3,020 2,987 2,997 757,900
2022/06/21 2,960 3,005 2,957 2,987 844,500
2022/06/20 2,950 2,955 2,910 2,940 653,800
2022/06/17 2,850 2,957 2,843 2,957 1,833,700
2022/06/16 2,910 2,941 2,899 2,909 708,800
2022/06/15 2,867 2,892 2,843 2,878 1,009,700
2022/06/14 2,807 2,877 2,804 2,870 1,099,300
2022/06/13 2,806 2,850 2,792 2,843 679,300
2022/06/10 2,833 2,878 2,815 2,844 1,427,100
2022/06/09 2,877 2,893 2,843 2,848 1,160,900
2022/06/08 2,912 2,920 2,851 2,876 1,383,900
2022/06/07 2,932 2,951 2,926 2,932 548,000
2022/06/06 2,912 2,923 2,894 2,915 856,300
2022/06/03 2,969 2,970 2,904 2,946 1,108,300
2022/06/02 2,973 2,976 2,903 2,969 822,900
2022/06/01 2,960 3,010 2,955 2,990 702,900
2022/05/31 2,956 2,972 2,911 2,940 2,142,800
2022/05/30 2,941 2,983 2,926 2,972 909,400
2022/05/27 2,905 2,948 2,889 2,930 660,500
2022/05/26 2,877 2,930 2,861 2,884 659,100
2022/05/25 2,923 2,946 2,909 2,917 603,100
2022/05/24 2,948 2,966 2,929 2,932 501,900
2022/05/23 2,970 2,976 2,920 2,937 652,900
2022/05/20 2,892 2,972 2,874 2,908 1,217,300
2022/05/19 2,840 2,879 2,815 2,868 653,600
2022/05/18 2,912 2,935 2,883 2,925 723,900
2022/05/17 2,901 2,943 2,887 2,912 705,900
2022/05/16 2,899 2,908 2,835 2,906 919,600
2022/05/13 2,796 2,812 2,735 2,812 737,600
2022/05/12 2,707 2,762 2,692 2,743 559,600
2022/05/11 2,759 2,764 2,702 2,714 611,200
2022/05/10 2,732 2,779 2,719 2,766 676,900
2022/05/09 2,748 2,776 2,731 2,747 482,400
2022/05/06 2,729 2,793 2,720 2,782 728,000
2022/05/02 2,693 2,749 2,691 2,739 535,000
2022/04/28 2,658 2,730 2,658 2,719 729,300
2022/04/27 2,630 2,664 2,617 2,626 953,000
2022/04/26 2,669 2,690 2,655 2,675 742,700
2022/04/25 2,647 2,683 2,640 2,663 464,000
2022/04/22 2,671 2,699 2,662 2,687 582,400
2022/04/21 2,657 2,707 2,651 2,698 719,900
2022/04/20 2,638 2,678 2,630 2,665 618,800
2022/04/19 2,651 2,679 2,619 2,658 486,300
2022/04/18 2,652 2,659 2,577 2,609 585,500
2022/04/15 2,693 2,708 2,672 2,683 334,800
2022/04/14 2,709 2,748 2,700 2,713 547,800
2022/04/13 2,670 2,709 2,660 2,704 806,000
2022/04/12 2,709 2,746 2,680 2,686 642,100
2022/04/11 2,713 2,757 2,698 2,750 599,200
2022/04/08 2,755 2,765 2,721 2,729 797,900
2022/04/07 2,737 2,745 2,688 2,721 714,800
2022/04/06 2,810 2,823 2,758 2,764 969,900
2022/04/05 2,903 2,908 2,830 2,851 603,000
2022/04/04 2,856 2,883 2,850 2,868 429,800
2022/04/01 2,868 2,931 2,823 2,855 439,000
2022/03/31 2,916 2,956 2,877 2,878 728,600
2022/03/30 2,985 2,985 2,923 2,962 642,600
2022/03/29 2,984 2,998 2,952 2,990 623,700
2022/03/28 3,000 3,005 2,977 2,988 518,900
2022/03/25 3,005 3,015 2,966 2,991 588,900
2022/03/24 3,020 3,030 2,965 2,996 668,500
2022/03/23 3,060 3,070 2,989 3,040 1,076,600
2022/03/22 3,020 3,080 2,990 3,060 774,200
2022/03/18 2,980 2,988 2,939 2,968 1,032,800
2022/03/17 3,010 3,015 2,949 2,980 724,800
2022/03/16 2,984 2,992 2,952 2,956 603,600
2022/03/15 2,977 2,990 2,951 2,979 440,500
2022/03/14 2,928 2,984 2,923 2,960 325,500
2022/03/11 2,908 2,928 2,890 2,913 607,600
2022/03/10 2,849 2,927 2,823 2,918 717,800
2022/03/09 2,810 2,826 2,766 2,799 734,200
2022/03/08 2,854 2,881 2,783 2,791 566,500
2022/03/07 2,897 2,917 2,863 2,891 663,000
2022/03/04 2,994 3,015 2,915 2,954 638,700
2022/03/03 2,951 2,987 2,934 2,967 494,400
2022/03/02 2,916 2,946 2,901 2,919 541,900
2022/03/01 3,000 3,005 2,959 2,966 544,900
2022/02/28 2,948 2,995 2,929 2,987 1,290,800
2022/02/25 2,927 2,947 2,884 2,916 542,400
2022/02/24 2,941 2,948 2,855 2,909 847,900
2022/02/22 2,919 3,015 2,896 2,981 607,100
2022/02/21 2,918 2,953 2,902 2,952 308,900
2022/02/18 2,950 2,983 2,933 2,944 533,400
2022/02/17 3,020 3,040 2,968 2,990 698,700
2022/02/16 2,985 3,020 2,957 3,020 878,900
2022/02/15 2,908 2,962 2,904 2,925 1,007,700
2022/02/14 2,839 2,943 2,790 2,925 1,245,800
2022/02/10 2,809 2,832 2,777 2,789 718,200
2022/02/09 2,834 2,835 2,777 2,785 499,800
2022/02/08 2,742 2,812 2,740 2,805 631,800
2022/02/07 2,716 2,741 2,683 2,739 480,900
2022/02/04 2,722 2,732 2,682 2,718 477,800
2022/02/03 2,753 2,765 2,715 2,731 668,100
2022/02/02 2,724 2,790 2,716 2,777 701,000
2022/02/01 2,697 2,755 2,693 2,706 1,054,000
2022/01/31 2,750 2,769 2,730 2,747 861,700
2022/01/28 2,785 2,800 2,750 2,788 569,600
2022/01/27 2,809 2,839 2,730 2,750 565,200
2022/01/26 2,825 2,843 2,796 2,810 452,600
2022/01/25 2,840 2,843 2,805 2,835 481,600
2022/01/24 2,791 2,869 2,787 2,860 514,700
2022/01/21 2,780 2,806 2,744 2,797 475,400
2022/01/20 2,784 2,829 2,770 2,806 512,200
2022/01/19 2,811 2,876 2,763 2,778 558,100
2022/01/18 2,904 2,915 2,846 2,861 387,500
2022/01/17 2,865 2,906 2,865 2,891 255,300
2022/01/14 2,873 2,880 2,819 2,847 560,800
2022/01/13 2,923 2,929 2,887 2,891 424,400
2022/01/12 2,893 2,932 2,882 2,926 638,900
2022/01/11 2,873 2,882 2,828 2,874 601,300
2022/01/07 2,878 2,904 2,850 2,865 631,500
2022/01/06 2,895 2,916 2,847 2,849 662,300
2022/01/05 2,950 2,950 2,889 2,906 540,800
2022/01/04 2,918 2,936 2,900 2,930 453,000

このページの先頭へ