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

ＤＡＩＫＯ　ＸＴＥＣＨ(8023)の株価時系列情報

ＤＡＩＫＯ　ＸＴＥＣＨ(8023)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
2026/02/13 1,065 1,075 1,048 1,048 19,800
2026/02/12 1,055 1,088 1,055 1,072 26,100
2026/02/10 1,114 1,122 1,111 1,115 8,100
2026/02/09 1,095 1,116 1,095 1,115 10,600
2026/02/06 1,112 1,113 1,090 1,090 13,800
2026/02/05 1,105 1,115 1,105 1,110 6,200
2026/02/04 1,105 1,109 1,102 1,104 4,200
2026/02/03 1,103 1,105 1,100 1,100 3,400
2026/02/02 1,109 1,114 1,095 1,095 27,600
2026/01/30 1,102 1,109 1,100 1,108 8,200
2026/01/29 1,110 1,110 1,100 1,101 20,400
2026/01/28 1,112 1,114 1,105 1,110 12,500
2026/01/27 1,127 1,127 1,112 1,112 14,900
2026/01/26 1,129 1,129 1,116 1,117 9,300
2026/01/23 1,134 1,134 1,122 1,130 11,100
2026/01/22 1,120 1,127 1,116 1,124 11,200
2026/01/21 1,115 1,116 1,107 1,112 14,800
2026/01/20 1,125 1,125 1,111 1,118 7,000
2026/01/19 1,119 1,125 1,105 1,113 12,100
2026/01/16 1,121 1,121 1,105 1,111 7,200
2026/01/15 1,115 1,121 1,110 1,121 13,300
2026/01/14 1,100 1,121 1,100 1,116 18,000
2026/01/13 1,100 1,100 1,090 1,094 6,900
2026/01/09 1,086 1,086 1,081 1,085 6,900
2026/01/08 1,086 1,087 1,080 1,085 6,000
2026/01/07 1,097 1,097 1,082 1,085 10,100
2026/01/06 1,100 1,100 1,081 1,092 10,000
2026/01/05 1,080 1,102 1,080 1,098 15,100
2025/12/30 1,084 1,089 1,073 1,078 6,300
2025/12/29 1,083 1,090 1,077 1,090 8,700
2025/12/26 1,083 1,083 1,055 1,063 9,100
2025/12/25 1,097 1,097 1,055 1,073 24,300
2025/12/24 1,039 1,049 1,034 1,048 17,700
2025/12/23 1,030 1,040 1,028 1,040 11,400
2025/12/22 1,037 1,039 1,015 1,030 95,500
2025/12/19 1,028 1,030 1,020 1,023 8,100
2025/12/18 1,026 1,028 1,018 1,025 9,700
2025/12/17 1,032 1,032 1,022 1,030 10,400
2025/12/16 1,048 1,048 1,031 1,031 7,700
2025/12/15 1,038 1,045 1,032 1,045 10,100
2025/12/12 1,021 1,028 1,020 1,028 6,100
2025/12/11 1,023 1,025 1,019 1,020 10,200
2025/12/10 1,034 1,034 1,015 1,022 13,800
2025/12/09 1,031 1,036 1,026 1,027 10,800
2025/12/08 1,049 1,049 1,030 1,035 11,100
2025/12/05 1,050 1,050 1,039 1,040 10,100
2025/12/04 1,037 1,044 1,037 1,043 6,100
2025/12/03 1,043 1,043 1,038 1,039 5,800
2025/12/02 1,056 1,056 1,041 1,041 11,200
2025/12/01 1,065 1,066 1,050 1,051 9,900
2025/11/28 1,058 1,065 1,057 1,061 7,900
2025/11/27 1,059 1,063 1,053 1,063 5,100
2025/11/26 1,071 1,071 1,052 1,052 9,000
2025/11/25 1,094 1,094 1,048 1,050 34,700
2025/11/21 1,067 1,079 1,067 1,078 3,300
2025/11/20 1,085 1,090 1,067 1,067 3,300
2025/11/19 1,083 1,090 1,067 1,079 11,100
2025/11/18 1,110 1,110 1,080 1,083 10,400
2025/11/17 1,097 1,113 1,089 1,111 11,600
2025/11/14 1,092 1,098 1,089 1,097 5,800
2025/11/13 1,086 1,095 1,080 1,094 7,000
2025/11/12 1,103 1,103 1,067 1,093 29,200
2025/11/11 1,129 1,130 1,103 1,116 16,100
2025/11/10 1,102 1,127 1,091 1,120 16,600
2025/11/07 1,101 1,107 1,094 1,103 10,600
2025/11/06 1,091 1,117 1,091 1,112 10,500
2025/11/05 1,104 1,104 1,070 1,090 24,000
2025/11/04 1,093 1,114 1,085 1,103 14,400
2025/10/31 1,075 1,098 1,074 1,084 9,300
2025/10/30 1,073 1,086 1,070 1,080 9,900
2025/10/29 1,077 1,093 1,073 1,080 18,700
2025/10/28 1,081 1,090 1,076 1,076 6,600
2025/10/27 1,093 1,101 1,087 1,089 10,600
2025/10/24 1,078 1,090 1,074 1,082 11,900
2025/10/23 1,066 1,077 1,058 1,075 7,900
2025/10/22 1,061 1,073 1,061 1,073 3,200
2025/10/21 1,080 1,085 1,049 1,066 39,500
2025/10/20 1,068 1,077 1,058 1,070 26,300
2025/10/17 1,065 1,073 1,050 1,052 15,400
2025/10/16 1,083 1,083 1,065 1,065 30,100
2025/10/15 1,042 1,083 1,042 1,083 13,100
2025/10/14 1,071 1,076 1,035 1,041 77,300
2025/10/10 1,114 1,114 1,076 1,080 89,100
2025/10/09 1,162 1,162 1,123 1,125 38,600
2025/10/08 1,140 1,167 1,131 1,165 63,700
2025/10/07 1,135 1,147 1,115 1,133 63,100
2025/10/06 1,121 1,147 1,105 1,130 56,500
2025/10/03 1,095 1,125 1,095 1,115 11,400
2025/10/02 1,114 1,114 1,076 1,095 44,100
2025/10/01 1,193 1,212 1,100 1,113 83,700
2025/09/30 1,186 1,213 1,186 1,205 25,100
2025/09/29 1,187 1,217 1,173 1,210 57,500
2025/09/26 1,202 1,218 1,202 1,218 77,700
2025/09/25 1,212 1,214 1,207 1,208 36,000
2025/09/24 1,212 1,215 1,207 1,208 39,000
2025/09/22 1,216 1,225 1,205 1,206 39,000
2025/09/19 1,230 1,233 1,209 1,214 30,500
2025/09/18 1,228 1,238 1,216 1,221 35,900
2025/09/17 1,214 1,229 1,208 1,219 40,100
2025/09/16 1,204 1,223 1,203 1,217 46,200
2025/09/12 1,199 1,208 1,188 1,204 52,500
2025/09/11 1,185 1,210 1,185 1,196 47,600
2025/09/10 1,178 1,188 1,170 1,180 33,000
2025/09/09 1,190 1,198 1,155 1,178 117,200
2025/09/08 1,081 1,103 1,081 1,100 22,200
2025/09/05 1,079 1,079 1,070 1,078 9,000
2025/09/04 1,081 1,085 1,066 1,073 19,500
2025/09/03 1,074 1,092 1,073 1,074 18,600
2025/09/02 1,075 1,089 1,073 1,073 24,200
2025/09/01 1,080 1,089 1,071 1,074 11,600
2025/08/29 1,108 1,108 1,077 1,077 16,000
2025/08/28 1,104 1,115 1,099 1,104 21,100
2025/08/27 1,110 1,119 1,104 1,114 14,300
2025/08/26 1,137 1,137 1,104 1,109 21,800
2025/08/25 1,165 1,165 1,124 1,137 27,900
2025/08/22 1,138 1,161 1,121 1,159 70,600
2025/08/21 1,115 1,139 1,113 1,126 26,900
2025/08/20 1,125 1,140 1,110 1,111 35,600
2025/08/19 1,093 1,122 1,093 1,122 75,800
2025/08/18 1,075 1,091 1,075 1,087 23,100
2025/08/15 1,085 1,085 1,068 1,073 31,400
2025/08/14 1,072 1,082 1,061 1,078 55,600
2025/08/13 1,037 1,054 1,029 1,046 54,700
2025/08/12 1,052 1,078 994 1,023 237,100
2025/08/08 1,140 1,147 1,125 1,140 47,800
2025/08/07 1,120 1,143 1,120 1,139 49,300
2025/08/06 1,104 1,129 1,104 1,120 43,500
2025/08/05 1,090 1,122 1,090 1,100 40,600
2025/08/04 1,108 1,108 1,085 1,088 46,400
2025/08/01 1,099 1,113 1,099 1,105 42,900
2025/07/31 1,095 1,099 1,092 1,098 25,300
2025/07/30 1,079 1,095 1,078 1,092 9,100
2025/07/29 1,092 1,094 1,078 1,079 11,000
2025/07/28 1,085 1,095 1,079 1,088 17,700
2025/07/25 1,081 1,081 1,068 1,074 33,800
2025/07/24 1,068 1,081 1,057 1,064 21,600
2025/07/23 1,065 1,078 1,058 1,062 21,800
2025/07/22 1,058 1,058 1,041 1,053 39,600
2025/07/18 1,058 1,058 1,021 1,050 21,300
2025/07/17 1,036 1,058 1,033 1,058 12,200
2025/07/16 1,051 1,051 1,033 1,040 6,900
2025/07/15 1,050 1,061 1,016 1,043 43,500
2025/07/14 1,034 1,049 1,025 1,046 27,300
2025/07/11 1,020 1,044 1,020 1,025 17,400
2025/07/10 1,015 1,020 1,005 1,016 12,400
2025/07/09 1,002 1,021 997 1,004 26,100
2025/07/08 995 1,000 988 1,000 4,600
2025/07/07 979 995 979 995 12,200
2025/07/04 989 989 975 977 16,800
2025/07/03 991 992 975 978 15,300
2025/07/02 990 1,015 989 989 25,800
2025/07/01 995 1,009 991 992 8,200
2025/06/30 1,006 1,007 992 996 14,600
2025/06/27 991 1,009 985 1,003 29,600
2025/06/26 989 995 980 990 19,700
2025/06/25 1,020 1,020 983 989 32,100
2025/06/24 987 1,010 980 1,009 77,700
2025/06/23 982 984 965 972 60,000
2025/06/20 1,000 1,000 984 984 21,700
2025/06/19 1,005 1,005 993 1,001 31,700
2025/06/18 1,002 1,003 994 1,003 20,400
2025/06/17 1,014 1,017 1,002 1,004 15,900
2025/06/16 1,000 1,013 998 1,010 23,800
2025/06/13 1,039 1,039 1,001 1,001 21,300
2025/06/12 1,046 1,046 1,028 1,035 5,700
2025/06/11 1,038 1,044 1,027 1,039 14,000
2025/06/10 1,026 1,030 1,015 1,016 11,900
2025/06/09 1,026 1,029 1,014 1,024 21,800
2025/06/06 1,027 1,034 1,022 1,027 9,800
2025/06/05 1,028 1,048 1,026 1,029 19,500
2025/06/04 1,057 1,059 1,031 1,035 49,200
2025/06/03 1,059 1,060 1,052 1,057 9,300
2025/06/02 1,055 1,060 1,053 1,059 8,300
2025/05/30 1,048 1,056 1,048 1,055 12,500
2025/05/29 1,048 1,050 1,038 1,048 52,100
2025/05/28 1,030 1,048 1,029 1,044 69,500
2025/05/27 1,038 1,038 1,030 1,034 11,300
2025/05/26 1,019 1,039 1,016 1,033 93,800
2025/05/23 1,027 1,032 1,011 1,028 24,600
2025/05/22 1,008 1,017 1,005 1,017 20,300
2025/05/21 1,007 1,016 998 1,009 16,400
2025/05/20 1,017 1,035 1,014 1,014 27,300
2025/05/19 981 1,030 972 1,028 162,000
2025/05/16 943 1,002 930 981 164,600
2025/05/15 912 915 899 912 47,600
2025/05/14 905 913 898 912 13,900
2025/05/13 902 903 884 892 23,500
2025/05/12 877 901 877 892 42,600
2025/05/09 886 893 874 877 14,000
2025/05/08 889 892 871 883 10,000
2025/05/07 857 897 853 889 105,500
2025/05/02 858 858 842 857 5,600
2025/05/01 862 864 845 852 19,100
2025/04/30 870 872 861 866 7,800
2025/04/28 871 875 862 863 9,800
2025/04/25 861 879 851 856 22,200
2025/04/24 872 875 857 865 13,500
2025/04/23 851 878 847 867 127,200
2025/04/22 851 857 844 844 22,900
2025/04/21 855 858 845 845 7,600

このページの先頭へ