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
1995/12/29 1,030 1,030 1,030 1,030 1,000
1995/12/28 1,040 1,040 1,040 1,040 1,000
1995/12/27 1,050 1,050 1,050 1,050 1,000
1995/12/26 1,070 1,070 1,070 1,070 1,000
1995/12/25 1,080 1,080 1,080 1,080 5,000
1995/12/22 1,090 1,090 1,080 1,080 2,000
1995/12/21 1,020 1,090 1,020 1,090 9,000
1995/12/20 1,000 1,020 1,000 1,020 4,000
1995/12/19 980 1,000 980 1,000 4,000
1995/12/18 1,000 1,000 1,000 1,000 1,000
1995/12/15 1,010 1,010 1,000 1,000 7,000
1995/12/14 1,000 1,000 1,000 1,000 2,000
1995/12/13 1,010 1,010 1,010 1,010 4,000
1995/12/12 1,030 1,030 1,010 1,010 5,000
1995/12/11 1,040 1,040 1,030 1,030 3,000
1995/12/08 1,050 1,050 1,050 1,050 1,000
1995/12/07 1,030 1,040 1,030 1,030 11,000
1995/12/06 1,040 1,050 1,040 1,050 2,000
1995/12/05 1,060 1,060 1,040 1,050 9,000
1995/12/04 1,020 1,070 1,020 1,070 13,000
1995/12/01 966 970 966 970 4,000
1995/11/30 951 951 951 951 1,000
1995/11/29 940 941 940 941 6,000
1995/11/28 910 915 910 915 10,000
1995/11/27 914 914 901 901 3,000
1995/11/24 915 915 915 915 3,000
1995/11/22 916 916 915 915 2,000
1995/11/21 919 919 919 919 1,000
1995/11/20 920 920 920 920 1,000
1995/11/17 910 910 910 910 1,000
1995/11/16 900 900 900 900 2,000
1995/11/15 901 901 900 900 3,000
1995/11/14 900 900 900 900 1,000
1995/11/10 910 910 910 910 1,000
1995/11/09 920 920 920 920 1,000
1995/11/08 920 920 920 920 1,000
1995/10/30 930 930 930 930 4,000
1995/10/27 930 930 930 930 2,000
1995/10/26 930 930 930 930 1,000
1995/10/25 911 920 911 920 4,000
1995/10/24 915 915 910 910 3,000
1995/10/23 900 900 900 900 4,000
1995/10/20 900 900 900 900 4,000
1995/10/19 910 910 910 910 2,000
1995/10/18 915 915 915 915 1,000
1995/10/17 909 909 909 909 1,000
1995/10/16 925 925 910 910 9,000
1995/10/12 915 915 915 915 1,000
1995/10/09 916 916 916 916 1,000
1995/10/06 913 915 913 913 4,000
1995/10/05 915 915 911 911 2,000
1995/10/04 910 910 910 910 2,000
1995/09/29 880 880 880 880 2,000
1995/09/28 895 895 895 895 1,000
1995/09/27 911 911 911 911 2,000
1995/09/25 948 961 948 961 7,000
1995/09/22 949 949 949 949 1,000
1995/09/18 975 1,000 975 1,000 4,000
1995/09/14 975 975 975 975 1,000
1995/09/13 995 995 995 995 1,000
1995/09/11 1,010 1,010 1,010 1,010 2,000
1995/09/08 978 1,010 978 1,010 10,000
1995/09/06 944 950 944 950 5,000
1995/09/05 930 930 930 930 1,000
1995/09/04 925 935 925 930 10,000
1995/09/01 915 915 915 915 1,000
1995/08/31 900 915 900 915 2,000
1995/08/30 915 915 915 915 3,000
1995/08/29 900 900 900 900 1,000
1995/08/28 881 885 881 885 3,000
1995/08/25 852 853 852 853 3,000
1995/08/24 842 842 842 842 1,000
1995/08/23 890 890 890 890 2,000
1995/08/22 906 906 906 906 1,000
1995/08/18 899 907 899 907 7,000
1995/08/17 907 907 907 907 4,000
1995/08/16 852 852 842 842 6,000
1995/08/14 831 832 831 832 6,000
1995/08/11 830 830 830 830 4,000
1995/08/08 810 815 810 815 2,000
1995/08/07 820 830 815 815 6,000
1995/08/04 820 820 810 810 4,000
1995/08/03 830 830 811 830 7,000
1995/08/01 830 830 830 830 3,000
1995/07/26 830 830 830 830 2,000
1995/07/25 820 820 820 820 4,000
1995/07/24 820 820 820 820 1,000
1995/07/19 810 810 810 810 1,000
1995/07/18 829 830 820 830 4,000
1995/07/17 830 830 825 830 7,000
1995/07/13 810 810 810 810 5,000
1995/07/12 810 810 810 810 1,000
1995/07/11 815 815 805 805 3,000
1995/07/10 815 815 815 815 2,000
1995/07/07 799 800 799 800 8,000
1995/07/06 799 800 799 799 5,000
1995/07/05 799 800 799 799 3,000
1995/07/04 760 800 760 800 9,000
1995/07/03 740 770 740 770 5,000
1995/06/30 730 740 730 740 6,000
1995/06/27 750 750 750 750 2,000
1995/06/26 760 760 760 760 6,000
1995/06/23 699 720 699 720 9,000
1995/06/22 690 700 690 700 11,000
1995/06/16 690 690 690 690 1,000
1995/06/15 690 700 690 700 5,000
1995/06/12 680 700 680 700 4,000
1995/06/08 700 700 700 700 1,000
1995/06/07 715 715 710 710 3,000
1995/06/05 710 730 710 720 11,000
1995/06/02 710 710 710 710 3,000
1995/06/01 700 700 700 700 1,000
1995/05/31 730 730 700 700 4,000
1995/05/30 735 735 735 735 1,000
1995/05/29 739 739 739 739 1,000
1995/05/26 750 750 750 750 3,000
1995/05/25 771 771 766 766 3,000
1995/05/23 799 799 799 799 1,000
1995/05/22 810 810 810 810 2,000
1995/05/19 819 819 819 819 1,000
1995/05/18 820 820 820 820 1,000
1995/05/17 820 820 820 820 1,000
1995/05/16 820 820 820 820 1,000
1995/05/15 820 820 820 820 1,000
1995/05/11 792 792 792 792 1,000
1995/05/10 818 818 811 811 2,000
1995/05/09 821 821 821 821 1,000
1995/05/08 821 825 820 820 3,000
1995/05/01 821 821 821 821 2,000
1995/04/28 821 821 821 821 2,000
1995/04/27 834 834 834 834 1,000
1995/04/26 848 848 838 838 4,000
1995/04/25 849 850 849 850 4,000
1995/04/24 850 850 850 850 3,000
1995/04/17 850 850 850 850 5,000
1995/04/07 845 845 845 845 1,000
1995/04/05 860 860 860 860 1,000
1995/04/04 860 860 860 860 1,000
1995/03/31 840 840 840 840 2,000
1995/03/30 843 843 830 830 5,000
1995/03/27 780 780 780 780 6,000
1995/03/24 800 800 780 780 9,000
1995/03/23 800 800 800 800 1,000
1995/03/22 800 800 800 800 1,000
1995/03/20 796 796 796 796 3,000
1995/03/17 815 815 796 796 7,000
1995/03/16 815 815 815 815 3,000
1995/03/15 800 815 800 815 15,000
1995/03/14 830 830 790 790 21,000
1995/03/13 850 850 850 850 4,000
1995/03/10 860 860 860 860 12,000
1995/03/09 871 871 871 871 11,000
1995/03/08 879 879 879 879 4,000
1995/03/07 880 880 880 880 4,000
1995/03/06 880 890 880 881 16,000
1995/03/03 890 900 890 900 3,000
1995/03/02 901 901 890 890 4,000
1995/02/28 900 900 900 900 2,000
1995/02/27 891 891 891 891 2,000
1995/02/24 900 900 891 891 2,000
1995/02/23 900 900 900 900 4,000
1995/02/22 920 920 920 920 1,000
1995/02/21 910 910 910 910 4,000
1995/02/20 910 910 910 910 74,000
1995/02/17 905 905 901 902 6,000
1995/02/16 910 910 910 910 3,000
1995/02/15 930 930 912 920 8,000
1995/02/14 920 920 920 920 7,000
1995/02/10 911 911 911 911 96,000
1995/02/09 935 935 910 910 5,000
1995/02/08 940 940 940 940 2,000
1995/02/07 970 970 930 930 3,000
1995/02/06 980 980 980 980 1,000
1995/02/03 980 980 980 980 1,000
1995/02/02 980 980 980 980 1,000
1995/02/01 980 980 980 980 2,000
1995/01/31 990 1,000 990 1,000 3,000
1995/01/30 1,020 1,020 1,020 1,020 2,000
1995/01/27 1,010 1,010 1,000 1,000 6,000
1995/01/26 990 990 990 990 8,000
1995/01/25 1,020 1,030 990 990 24,000
1995/01/24 1,020 1,020 1,000 1,000 39,000
1995/01/23 1,080 1,080 1,020 1,040 23,000
1995/01/20 1,100 1,100 1,100 1,100 2,000
1995/01/17 1,210 1,210 1,210 1,210 3,000
1995/01/13 1,170 1,170 1,170 1,170 1,000
1995/01/12 1,170 1,170 1,170 1,170 4,000
1995/01/11 1,190 1,190 1,170 1,170 2,000
1995/01/05 1,230 1,230 1,230 1,230 1,000

このページの先頭へ