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

このページの先頭へ