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
2026/05/15 876 895 871 876 38,200
2026/05/14 896 900 878 882 36,900
2026/05/13 872 913 872 911 66,200
2026/05/12 903 915 877 878 139,500
2026/05/11 903 936 902 923 80,400
2026/05/08 911 931 900 918 140,600
2026/05/07 958 958 938 941 27,600
2026/05/01 967 968 935 943 47,100
2026/04/30 988 989 967 967 30,400
2026/04/28 990 990 980 983 16,900
2026/04/27 975 991 975 987 28,700
2026/04/24 1,006 1,006 962 986 76,900
2026/04/23 1,044 1,044 992 1,013 23,400
2026/04/22 1,053 1,053 1,037 1,037 12,400
2026/04/21 1,050 1,055 1,037 1,040 5,800
2026/04/20 1,061 1,072 1,031 1,041 45,400
2026/04/17 1,077 1,087 1,061 1,061 10,500
2026/04/16 1,085 1,085 1,067 1,078 4,300
2026/04/15 1,094 1,094 1,080 1,085 4,700
2026/04/14 1,094 1,094 1,084 1,093 2,900
2026/04/13 1,067 1,086 1,067 1,084 9,300
2026/04/10 1,081 1,081 1,071 1,071 2,900
2026/04/09 1,077 1,085 1,072 1,085 8,100
2026/04/08 1,080 1,082 1,071 1,082 2,200
2026/04/07 1,077 1,087 1,072 1,080 4,900
2026/04/06 1,050 1,089 1,050 1,084 24,100
2026/04/03 1,055 1,081 1,055 1,055 8,300
2026/03/27 1,081 1,081 1,065 1,081 9,200
2026/03/26 1,081 1,082 1,059 1,066 9,700
2026/03/25 1,103 1,103 1,074 1,081 9,200
2026/03/24 1,038 1,062 1,036 1,054 11,800
2026/03/23 1,081 1,081 1,013 1,018 27,500
2026/03/19 1,081 1,091 1,074 1,074 21,700
2026/03/18 1,072 1,081 1,070 1,077 3,600
2026/03/17 1,063 1,068 1,058 1,068 3,100
2026/03/16 1,054 1,072 1,054 1,064 6,300
2026/03/13 1,060 1,080 1,050 1,050 10,300
2026/03/12 1,078 1,078 1,060 1,060 4,200
2026/03/11 1,082 1,085 1,077 1,077 3,400
2026/03/10 1,083 1,088 1,070 1,082 5,400
2026/03/09 1,070 1,070 1,054 1,064 15,200
2026/03/06 1,070 1,081 1,070 1,081 7,200
2026/03/05 1,062 1,081 1,059 1,073 9,300
2026/03/04 1,041 1,058 1,030 1,037 26,100
2026/03/03 1,078 1,080 1,055 1,055 15,300
2026/03/02 1,077 1,078 1,062 1,078 8,900
2026/02/27 1,084 1,087 1,074 1,081 10,100
2026/02/26 1,065 1,082 1,063 1,080 26,100
2026/02/25 1,062 1,077 1,054 1,062 16,900
2026/02/24 1,042 1,057 1,041 1,054 76,100
2026/02/20 1,048 1,049 1,039 1,048 10,100
2026/02/19 1,045 1,058 1,043 1,053 8,000
2026/02/18 1,049 1,049 1,040 1,045 5,100
2026/02/17 1,047 1,051 1,037 1,041 8,100
2026/02/16 1,048 1,059 1,038 1,052 45,500
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

このページの先頭へ