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
2025/06/13 2,138 2,138 2,114 2,128 1,353,700
2025/06/12 2,149 2,151 2,128 2,151 1,174,600
2025/06/11 2,137 2,152 2,131 2,150 645,600
2025/06/10 2,143 2,150 2,128 2,137 910,100
2025/06/09 2,133 2,135 2,112 2,134 862,900
2025/06/06 2,126 2,132 2,093 2,104 916,800
2025/06/05 2,128 2,150 2,126 2,131 1,345,700
2025/06/04 2,120 2,163 2,117 2,148 1,517,900
2025/06/03 2,140 2,151 2,102 2,110 1,002,900
2025/06/02 2,141 2,169 2,119 2,139 1,178,200
2025/05/30 2,113 2,141 2,110 2,132 2,496,000
2025/05/29 2,143 2,162 2,143 2,154 1,167,900
2025/05/28 2,131 2,161 2,116 2,131 1,521,500
2025/05/27 2,112 2,120 2,100 2,103 689,800
2025/05/26 2,096 2,108 2,087 2,104 612,800
2025/05/23 2,101 2,110 2,091 2,095 855,900
2025/05/22 2,109 2,124 2,086 2,110 1,086,100
2025/05/21 2,130 2,141 2,109 2,110 946,100
2025/05/20 2,155 2,177 2,090 2,099 1,561,100
2025/05/19 2,145 2,150 2,108 2,133 1,106,700
2025/05/16 2,212 2,212 2,138 2,166 1,949,600
2025/05/15 2,192 2,212 2,164 2,203 1,830,300
2025/05/14 2,145 2,212 2,144 2,188 2,140,100
2025/05/13 2,114 2,114 2,079 2,095 1,589,500
2025/05/12 2,055 2,080 2,055 2,068 1,044,700
2025/05/09 2,055 2,059 2,025 2,055 1,341,000
2025/05/08 1,993 2,033 1,979 2,033 1,007,400
2025/05/07 2,005 2,025 2,001 2,004 1,710,100
2025/05/02 1,992 2,004 1,987 1,999 836,700
2025/05/01 2,002 2,004 1,971 1,989 804,400
2025/04/30 1,985 2,009 1,985 1,991 1,429,900
2025/04/28 1,976 1,992 1,972 1,983 3,649,900
2025/04/25 1,969 1,978 1,959 1,968 1,117,000
2025/04/24 1,983 1,988 1,954 1,954 924,100
2025/04/23 1,952 1,972 1,939 1,962 1,110,400
2025/04/22 1,889 1,913 1,882 1,912 744,500
2025/04/21 1,913 1,917 1,890 1,891 632,600
2025/04/18 1,927 1,937 1,918 1,925 546,800
2025/04/17 1,950 1,958 1,931 1,934 1,076,600
2025/04/16 1,976 1,988 1,957 1,965 808,800
2025/04/15 1,985 1,995 1,968 1,975 961,700
2025/04/14 1,944 1,982 1,942 1,962 1,166,000
2025/04/11 1,869 1,938 1,865 1,921 1,576,700
2025/04/10 1,930 1,972 1,910 1,970 1,754,600
2025/04/09 1,869 1,879 1,810 1,838 1,618,400
2025/04/08 1,885 1,931 1,885 1,905 1,936,100
2025/04/07 1,850 1,880 1,823 1,837 1,959,300
2025/04/04 2,040 2,059 2,003 2,039 1,865,900
2025/04/03 2,031 2,068 2,020 2,063 1,432,200
2025/04/02 2,133 2,134 2,106 2,115 1,365,500
2025/04/01 2,148 2,149 2,123 2,140 1,723,300
2025/03/31 2,142 2,151 2,108 2,120 1,969,800
2025/03/28 2,172 2,179 2,143 2,161 2,221,600
2025/03/27 2,182 2,209 2,176 2,207 1,629,700
2025/03/26 2,172 2,219 2,154 2,191 1,836,700
2025/03/25 2,175 2,192 2,153 2,160 1,052,800
2025/03/24 2,183 2,196 2,152 2,169 948,900
2025/03/21 2,206 2,217 2,182 2,186 1,935,300
2025/03/19 2,225 2,237 2,206 2,208 1,296,900
2025/03/18 2,245 2,251 2,229 2,232 1,690,700
2025/03/17 2,225 2,228 2,204 2,209 1,272,400
2025/03/14 2,202 2,207 2,176 2,192 1,804,400
2025/03/13 2,199 2,219 2,188 2,202 1,682,400
2025/03/12 2,168 2,194 2,158 2,190 1,492,400
2025/03/11 2,150 2,184 2,141 2,180 1,723,200
2025/03/10 2,186 2,191 2,156 2,182 1,423,100
2025/03/07 2,200 2,200 2,166 2,192 1,299,000
2025/03/06 2,231 2,240 2,217 2,222 1,475,800
2025/03/05 2,250 2,250 2,227 2,240 1,201,800
2025/03/04 2,221 2,285 2,220 2,261 1,784,800
2025/03/03 2,193 2,227 2,181 2,221 1,885,600
2025/02/28 2,196 2,199 2,171 2,177 2,109,500
2025/02/27 2,192 2,215 2,185 2,203 967,000
2025/02/26 2,196 2,204 2,172 2,196 1,229,800
2025/02/25 2,185 2,231 2,182 2,207 1,877,000
2025/02/21 2,129 2,217 2,123 2,203 1,962,400
2025/02/20 2,142 2,161 2,131 2,141 1,555,000
2025/02/19 2,170 2,185 2,154 2,171 1,071,700
2025/02/18 2,185 2,210 2,158 2,170 1,475,600
2025/02/17 2,195 2,258 2,176 2,190 1,571,400
2025/02/14 2,191 2,214 2,184 2,193 1,831,600
2025/02/13 2,157 2,176 2,129 2,176 1,151,300
2025/02/12 2,167 2,169 2,134 2,138 1,108,500
2025/02/10 2,135 2,146 2,121 2,139 631,400
2025/02/07 2,134 2,138 2,110 2,134 918,500
2025/02/06 2,135 2,147 2,120 2,133 861,000
2025/02/05 2,167 2,177 2,123 2,141 1,240,200
2025/02/04 2,233 2,234 2,164 2,165 1,285,200
2025/02/03 2,260 2,264 2,190 2,209 1,918,300
2025/01/31 2,295 2,304 2,282 2,298 1,049,800
2025/01/30 2,294 2,301 2,284 2,296 691,700
2025/01/29 2,276 2,301 2,270 2,294 837,000
2025/01/28 2,293 2,295 2,275 2,279 952,600
2025/01/27 2,291 2,305 2,280 2,288 1,282,700
2025/01/24 2,282 2,282 2,259 2,259 1,034,300
2025/01/23 2,263 2,289 2,257 2,274 1,125,700
2025/01/22 2,261 2,270 2,251 2,264 1,065,300
2025/01/21 2,271 2,277 2,245 2,255 1,251,000
2025/01/20 2,256 2,287 2,253 2,262 1,031,300
2025/01/17 2,225 2,266 2,223 2,258 1,483,600
2025/01/16 2,230 2,263 2,227 2,250 1,653,400
2025/01/15 2,230 2,238 2,212 2,224 1,308,400
2025/01/14 2,226 2,236 2,203 2,212 1,933,900
2025/01/10 2,245 2,249 2,222 2,227 1,617,800
2025/01/09 2,230 2,257 2,227 2,245 1,292,900
2025/01/08 2,240 2,262 2,223 2,228 1,843,800
2025/01/07 2,222 2,247 2,216 2,240 1,490,300
2025/01/06 2,222 2,239 2,220 2,237 1,435,200

このページの先頭へ