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
1993/12/29 920 920 920 920 1,000
1993/12/27 919 930 919 930 7,000
1993/12/24 930 930 925 925 2,000
1993/12/22 940 940 940 940 2,000
1993/12/20 950 950 950 950 4,000
1993/12/17 971 971 971 971 6,000
1993/12/16 948 950 948 950 7,000
1993/12/15 950 952 950 952 5,000
1993/12/13 929 950 929 950 18,000
1993/12/10 919 929 919 929 4,000
1993/12/09 944 944 944 944 13,000
1993/12/08 965 965 944 944 16,000
1993/12/03 985 990 985 985 6,000
1993/12/02 977 977 977 977 1,000
1993/11/30 949 949 949 949 5,000
1993/11/26 980 980 980 980 1,000
1993/11/25 951 980 951 975 13,000
1993/11/24 969 969 961 961 2,000
1993/11/22 970 970 970 970 3,000
1993/11/17 980 980 980 980 2,000
1993/11/15 980 980 970 980 12,000
1993/11/12 980 980 970 980 10,000
1993/11/11 990 990 980 980 8,000
1993/11/10 980 990 980 990 6,000
1993/11/09 1,000 1,000 980 980 11,000
1993/11/08 1,030 1,030 1,010 1,010 10,000
1993/11/05 1,020 1,020 1,020 1,020 10,000
1993/11/04 1,030 1,050 1,020 1,020 6,000
1993/11/01 1,110 1,110 1,110 1,110 1,000
1993/10/27 1,150 1,150 1,100 1,100 6,000
1993/10/26 1,150 1,150 1,130 1,130 2,000
1993/10/25 1,140 1,150 1,120 1,150 7,000
1993/10/22 1,170 1,170 1,150 1,150 3,000
1993/10/21 1,150 1,150 1,150 1,150 1,000
1993/10/20 1,170 1,170 1,170 1,170 1,000
1993/10/19 1,180 1,180 1,180 1,180 7,000
1993/10/15 1,200 1,200 1,170 1,170 6,000
1993/10/13 1,180 1,200 1,170 1,170 5,000
1993/10/12 1,180 1,180 1,180 1,180 3,000
1993/10/08 1,190 1,200 1,180 1,200 5,000
1993/10/07 1,200 1,200 1,190 1,190 7,000
1993/10/06 1,180 1,200 1,180 1,200 7,000
1993/10/05 1,180 1,180 1,180 1,180 2,000
1993/10/04 1,140 1,160 1,130 1,160 8,000
1993/10/01 1,110 1,110 1,100 1,100 5,000
1993/09/30 1,150 1,150 1,150 1,150 3,000
1993/09/29 1,180 1,180 1,170 1,170 6,000
1993/09/28 1,180 1,180 1,180 1,180 1,000
1993/09/27 1,210 1,230 1,180 1,180 10,000
1993/09/24 1,190 1,220 1,190 1,210 11,000
1993/09/22 1,210 1,210 1,200 1,200 8,000
1993/09/21 1,230 1,230 1,210 1,220 8,000
1993/09/20 1,230 1,230 1,230 1,230 7,000
1993/09/17 1,240 1,240 1,230 1,230 2,000
1993/09/16 1,300 1,300 1,280 1,280 10,000
1993/09/14 1,280 1,280 1,280 1,280 9,000
1993/09/13 1,280 1,280 1,280 1,280 5,000
1993/09/10 1,280 1,280 1,280 1,280 13,000
1993/09/09 1,290 1,300 1,280 1,280 7,000
1993/09/07 1,300 1,300 1,300 1,300 5,000
1993/09/06 1,280 1,280 1,280 1,280 15,000
1993/09/03 1,300 1,300 1,300 1,300 4,000
1993/08/31 1,360 1,360 1,360 1,360 2,000
1993/08/30 1,360 1,360 1,360 1,360 3,000
1993/08/26 1,360 1,360 1,360 1,360 1,000
1993/08/25 1,360 1,360 1,360 1,360 4,000
1993/08/24 1,360 1,360 1,340 1,340 3,000
1993/08/23 1,370 1,370 1,360 1,360 2,000
1993/08/19 1,350 1,350 1,350 1,350 1,000
1993/08/16 1,390 1,390 1,390 1,390 4,000
1993/08/05 1,360 1,360 1,360 1,360 1,000
1993/08/04 1,400 1,400 1,400 1,400 1,000
1993/08/03 1,360 1,360 1,360 1,360 1,000
1993/07/29 1,370 1,380 1,360 1,380 3,000
1993/07/26 1,400 1,410 1,400 1,410 4,000
1993/07/23 1,360 1,360 1,360 1,360 1,000
1993/07/22 1,400 1,400 1,390 1,390 2,000
1993/07/19 1,400 1,400 1,400 1,400 1,000
1993/07/16 1,400 1,400 1,400 1,400 2,000
1993/07/15 1,430 1,460 1,430 1,460 3,000
1993/07/08 1,430 1,430 1,430 1,430 1,000
1993/07/05 1,460 1,470 1,460 1,470 4,000
1993/07/02 1,450 1,470 1,450 1,470 15,000
1993/07/01 1,390 1,400 1,390 1,400 2,000
1993/06/28 1,390 1,390 1,390 1,390 3,000
1993/06/25 1,350 1,350 1,350 1,350 4,000
1993/06/24 1,310 1,310 1,310 1,310 1,000
1993/06/23 1,300 1,300 1,300 1,300 2,000
1993/06/22 1,320 1,320 1,260 1,260 5,000
1993/06/21 1,370 1,370 1,310 1,310 8,000
1993/06/15 1,530 1,530 1,520 1,520 3,000
1993/06/14 1,500 1,500 1,500 1,500 3,000
1993/06/11 1,500 1,500 1,500 1,500 1,000
1993/06/10 1,550 1,550 1,530 1,530 7,000
1993/06/08 1,550 1,550 1,550 1,550 1,000
1993/06/07 1,580 1,580 1,570 1,570 2,000
1993/06/04 1,560 1,580 1,560 1,580 5,000
1993/06/03 1,510 1,530 1,510 1,530 2,000
1993/06/02 1,500 1,500 1,500 1,500 1,000
1993/06/01 1,530 1,530 1,500 1,500 3,000
1993/05/31 1,520 1,520 1,510 1,510 3,000
1993/05/28 1,510 1,510 1,480 1,480 5,000
1993/05/27 1,510 1,510 1,510 1,510 2,000
1993/05/26 1,510 1,550 1,510 1,510 3,000
1993/05/25 1,540 1,550 1,510 1,510 14,000
1993/05/24 1,570 1,570 1,510 1,510 19,000
1993/05/21 1,570 1,570 1,570 1,570 2,000
1993/05/20 1,540 1,540 1,540 1,540 1,000
1993/05/19 1,560 1,560 1,560 1,560 4,000
1993/05/18 1,600 1,600 1,590 1,590 4,000
1993/05/17 1,600 1,600 1,600 1,600 6,000
1993/05/14 1,500 1,530 1,500 1,530 8,000
1993/05/13 1,530 1,540 1,500 1,520 32,000
1993/05/12 1,540 1,540 1,530 1,530 12,000
1993/05/11 1,510 1,550 1,510 1,530 20,000
1993/05/10 1,500 1,520 1,500 1,520 6,000
1993/05/07 1,510 1,510 1,470 1,470 8,000
1993/05/06 1,500 1,530 1,490 1,500 32,000
1993/04/30 1,450 1,460 1,420 1,420 18,000
1993/04/28 1,420 1,430 1,400 1,430 31,000
1993/04/27 1,370 1,370 1,350 1,350 14,000
1993/04/26 1,490 1,490 1,490 1,490 1,000
1993/04/23 1,450 1,470 1,450 1,470 9,000
1993/04/22 1,480 1,490 1,480 1,490 2,000
1993/04/21 1,490 1,490 1,480 1,480 3,000
1993/04/20 1,490 1,520 1,490 1,490 5,000
1993/04/19 1,480 1,490 1,480 1,490 4,000
1993/04/16 1,570 1,570 1,550 1,550 2,000
1993/04/15 1,650 1,700 1,590 1,610 29,000
1993/04/14 1,610 1,650 1,610 1,650 17,000
1993/04/13 1,510 1,510 1,500 1,500 4,000
1993/04/12 1,440 1,460 1,440 1,450 25,000
1993/04/09 1,370 1,420 1,360 1,420 17,000
1993/04/08 1,350 1,360 1,330 1,360 8,000
1993/04/07 1,350 1,350 1,310 1,310 8,000
1993/04/06 1,330 1,340 1,330 1,330 4,000
1993/04/05 1,340 1,340 1,320 1,340 11,000
1993/04/02 1,340 1,340 1,320 1,340 15,000
1993/04/01 1,320 1,330 1,320 1,330 2,000
1993/03/31 1,350 1,350 1,340 1,340 2,000
1993/03/30 1,360 1,360 1,350 1,350 9,000
1993/03/26 1,240 1,240 1,240 1,240 1,000
1993/03/26 1 -> 1.10 分割
1993/03/25 1,300 1,390 1,300 1,390 8,000
1993/03/24 1,300 1,300 1,300 1,300 487,000
1993/03/23 1,300 1,300 1,300 1,300 2,000
1993/03/22 1,360 1,360 1,350 1,360 19,000
1993/03/19 1,300 1,340 1,300 1,340 4,000
1993/03/18 1,280 1,280 1,280 1,280 4,000
1993/03/17 1,200 1,220 1,200 1,220 8,000
1993/03/16 1,190 1,200 1,190 1,200 26,000
1993/03/15 1,140 1,150 1,140 1,150 7,000
1993/03/12 1,140 1,140 1,140 1,140 3,000
1993/03/11 1,100 1,100 1,100 1,100 2,000
1993/03/10 1,200 1,200 1,150 1,150 9,000
1993/03/09 1,070 1,100 1,070 1,100 2,000
1993/03/08 1,030 1,050 1,030 1,050 5,000
1993/03/05 1,040 1,050 1,010 1,050 8,000
1993/03/04 1,090 1,090 1,050 1,050 7,000
1993/03/03 1,100 1,100 1,100 1,100 1,000
1993/03/02 1,130 1,130 1,130 1,130 2,000
1993/02/26 1,170 1,170 1,170 1,170 2,000
1993/02/25 1,180 1,190 1,180 1,190 4,000
1993/02/22 1,170 1,200 1,170 1,200 5,000
1993/02/15 1,200 1,200 1,200 1,200 4,000
1993/02/10 1,180 1,200 1,180 1,200 3,000
1993/02/04 1,180 1,180 1,180 1,180 5,000
1993/02/03 1,180 1,180 1,180 1,180 4,000
1993/02/02 1,190 1,200 1,190 1,200 2,000
1993/02/01 1,210 1,210 1,210 1,210 1,000
1993/01/29 1,200 1,200 1,200 1,200 1,000
1993/01/26 1,200 1,200 1,200 1,200 1,000
1993/01/25 1,220 1,220 1,220 1,220 4,000
1993/01/22 1,200 1,200 1,200 1,200 1,000
1993/01/18 1,240 1,240 1,240 1,240 6,000
1993/01/13 1,260 1,270 1,260 1,270 2,000

このページの先頭へ