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
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
2025/04/18 845 864 845 850 21,800
2025/04/17 854 863 835 849 57,000
2025/04/16 864 867 849 851 17,300
2025/04/15 864 864 857 864 9,200
2025/04/14 870 871 857 857 25,900
2025/04/11 845 861 825 861 13,800
2025/04/10 868 868 844 850 16,800
2025/04/09 819 826 793 806 43,800
2025/04/08 800 837 800 834 52,800
2025/04/07 785 800 754 756 103,800
2025/04/04 841 863 813 830 52,500
2025/04/03 846 872 845 868 37,800
2025/04/02 896 914 873 873 31,900
2025/04/01 863 888 862 883 21,000
2025/03/31 858 877 857 857 28,700
2025/03/28 878 884 862 870 30,000
2025/03/27 903 907 894 894 19,700
2025/03/26 927 927 902 907 20,900
2025/03/25 930 930 916 924 23,600
2025/03/24 925 928 914 928 15,300
2025/03/21 928 930 922 922 26,500
2025/03/19 921 929 921 924 15,300
2025/03/18 911 925 911 925 27,800
2025/03/17 903 913 886 904 24,800
2025/03/14 899 906 898 898 5,700
2025/03/13 912 915 899 899 4,300
2025/03/12 906 917 898 910 42,800
2025/03/11 893 915 893 906 21,700
2025/03/10 909 910 890 901 12,800
2025/03/07 905 916 897 907 14,500
2025/03/06 929 929 905 905 19,000
2025/03/05 916 930 913 930 53,600
2025/03/04 915 916 903 913 27,100
2025/03/03 912 918 909 917 39,500
2025/02/28 914 924 895 901 69,500
2025/02/27 916 919 911 919 24,400
2025/02/26 915 924 905 918 38,400
2025/02/25 916 920 906 916 48,700
2025/02/21 910 919 910 919 53,700
2025/02/20 912 920 900 901 41,100
2025/02/19 911 920 904 904 40,300
2025/02/18 913 919 904 905 43,300
2025/02/17 911 911 897 910 24,600
2025/02/14 900 913 900 901 36,400
2025/02/13 880 900 880 900 58,100
2025/02/12 880 895 872 880 47,100
2025/02/10 880 887 871 876 60,400
2025/02/07 874 889 870 871 23,800
2025/02/06 868 885 867 876 25,500
2025/02/05 850 868 850 868 20,600
2025/02/04 855 856 850 854 2,200
2025/02/03 856 856 840 848 6,900
2025/01/31 857 857 847 857 5,200
2025/01/30 851 857 846 847 17,700
2025/01/29 853 853 842 842 5,500
2025/01/28 857 859 838 849 10,600
2025/01/27 855 866 845 845 28,600
2025/01/24 838 853 836 846 27,900
2025/01/23 830 834 826 831 7,700
2025/01/22 837 837 815 828 21,400
2025/01/21 838 838 832 834 3,700
2025/01/20 826 838 826 838 4,600
2025/01/17 834 835 826 826 14,100
2025/01/16 839 840 830 834 9,800
2025/01/15 832 835 831 833 5,500
2025/01/14 857 857 828 829 20,100
2025/01/10 845 872 845 845 16,000
2025/01/09 829 855 825 845 21,000
2025/01/08 834 837 831 831 1,800
2025/01/07 838 842 822 840 20,700
2025/01/06 839 843 833 834 16,300

このページの先頭へ