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

ダイセキ(9793)の株価時系列情報

ダイセキ(9793)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
2005/12/30 2,080 2,095 2,070 2,080 23,100
2005/12/29 2,085 2,100 2,060 2,085 35,600
2005/12/28 2,050 2,065 2,045 2,055 28,000
2005/12/27 2,050 2,060 2,045 2,050 19,500
2005/12/26 2,080 2,095 2,045 2,045 41,800
2005/12/22 2,100 2,105 2,050 2,085 32,200
2005/12/21 2,100 2,110 2,080 2,090 46,100
2005/12/20 2,170 2,170 2,050 2,070 110,200
2005/12/19 2,110 2,185 2,050 2,175 100,400
2005/12/16 2,025 2,075 2,025 2,055 60,700
2005/12/15 2,015 2,070 2,010 2,055 90,800
2005/12/14 2,030 2,035 1,990 1,999 92,800
2005/12/13 2,045 2,095 2,020 2,020 66,000
2005/12/12 2,050 2,050 2,035 2,045 47,100
2005/12/09 2,020 2,090 2,020 2,065 92,200
2005/12/08 2,090 2,130 2,070 2,080 62,700
2005/12/07 2,100 2,110 2,085 2,095 56,400
2005/12/06 2,155 2,180 2,140 2,140 22,000
2005/12/05 2,170 2,190 2,150 2,165 33,800
2005/12/02 2,165 2,165 2,100 2,150 15,800
2005/12/01 2,160 2,165 2,125 2,165 26,700
2005/11/30 2,160 2,165 2,115 2,135 41,500
2005/11/29 2,135 2,175 2,105 2,165 33,200
2005/11/28 2,075 2,135 2,075 2,100 21,300
2005/11/25 2,080 2,115 2,080 2,105 20,900
2005/11/24 2,110 2,130 2,075 2,080 27,800
2005/11/22 2,140 2,160 2,100 2,120 27,100
2005/11/21 2,170 2,170 2,115 2,135 30,900
2005/11/18 2,100 2,160 2,100 2,155 46,100
2005/11/17 2,070 2,105 2,070 2,100 26,400
2005/11/16 2,100 2,115 2,060 2,075 30,100
2005/11/15 2,070 2,100 2,050 2,095 29,900
2005/11/14 2,050 2,085 2,030 2,035 33,100
2005/11/11 2,060 2,080 2,050 2,055 39,000
2005/11/10 2,085 2,095 2,065 2,085 27,800
2005/11/09 2,050 2,125 2,050 2,090 48,400
2005/11/08 2,145 2,150 2,010 2,090 63,700
2005/11/07 2,145 2,150 2,130 2,145 93,200
2005/11/04 2,190 2,190 2,140 2,140 51,200
2005/11/02 2,120 2,185 2,120 2,175 94,100
2005/11/01 2,115 2,145 2,105 2,115 53,300
2005/10/31 2,125 2,170 2,095 2,115 130,200
2005/10/28 2,045 2,150 2,035 2,120 163,700
2005/10/27 2,000 2,065 1,998 2,035 90,800
2005/10/26 2,020 2,020 1,982 1,995 59,100
2005/10/25 1,924 2,050 1,924 2,025 138,900
2005/10/24 1,930 1,949 1,915 1,918 43,300
2005/10/21 1,900 1,940 1,900 1,921 84,600
2005/10/20 1,860 1,899 1,860 1,897 73,200
2005/10/19 1,831 1,850 1,808 1,845 58,700
2005/10/18 1,845 1,853 1,801 1,801 33,300
2005/10/17 1,858 1,858 1,830 1,840 21,700
2005/10/14 1,857 1,857 1,833 1,848 36,900
2005/10/13 1,857 1,858 1,837 1,857 34,600
2005/10/12 1,865 1,868 1,820 1,830 48,900
2005/10/11 1,830 1,864 1,819 1,859 50,900
2005/10/07 1,800 1,828 1,800 1,810 28,200
2005/10/06 1,797 1,816 1,791 1,800 23,200
2005/10/05 1,808 1,820 1,790 1,816 24,500
2005/10/04 1,807 1,827 1,801 1,813 18,400
2005/10/03 1,795 1,809 1,773 1,802 25,400
2005/09/30 1,818 1,818 1,770 1,790 35,500
2005/09/29 1,805 1,819 1,765 1,817 30,300
2005/09/28 1,814 1,827 1,805 1,813 23,100
2005/09/27 1,845 1,846 1,810 1,813 31,400
2005/09/26 1,750 1,850 1,750 1,850 87,100
2005/09/22 1,725 1,749 1,725 1,742 40,200
2005/09/21 1,713 1,743 1,713 1,720 44,900
2005/09/20 1,722 1,748 1,720 1,743 29,500
2005/09/16 1,687 1,728 1,687 1,721 24,200
2005/09/15 1,704 1,718 1,680 1,680 68,900
2005/09/14 1,704 1,707 1,690 1,696 32,200
2005/09/13 1,722 1,732 1,655 1,700 52,900
2005/09/12 1,730 1,744 1,721 1,727 41,900
2005/09/09 1,726 1,726 1,720 1,724 76,100
2005/09/08 1,721 1,729 1,720 1,720 24,200
2005/09/07 1,730 1,730 1,720 1,723 10,200
2005/09/06 1,730 1,730 1,718 1,721 13,900
2005/09/05 1,722 1,730 1,720 1,722 15,500
2005/09/02 1,734 1,734 1,720 1,723 10,400
2005/09/01 1,720 1,735 1,720 1,721 14,600
2005/08/31 1,704 1,725 1,701 1,709 20,900
2005/08/30 1,713 1,725 1,701 1,706 21,400
2005/08/29 1,719 1,727 1,706 1,708 15,700
2005/08/26 1,700 1,728 1,700 1,719 13,900
2005/08/25 1,734 1,740 1,724 1,729 17,800
2005/08/24 1,742 1,750 1,730 1,730 16,200
2005/08/23 1,742 1,752 1,735 1,737 46,700
2005/08/22 1,716 1,739 1,709 1,736 25,900
2005/08/19 1,718 1,739 1,702 1,716 30,000
2005/08/18 1,725 1,736 1,717 1,723 18,500
2005/08/17 1,743 1,747 1,727 1,727 24,000
2005/08/16 1,740 1,748 1,724 1,748 23,600
2005/08/15 1,737 1,745 1,734 1,740 35,700
2005/08/12 1,730 1,738 1,725 1,734 35,400
2005/08/11 1,715 1,737 1,709 1,719 48,200
2005/08/10 1,713 1,725 1,705 1,709 33,200
2005/08/09 1,698 1,720 1,689 1,713 29,700
2005/08/08 1,632 1,696 1,624 1,693 41,800
2005/08/05 1,676 1,683 1,655 1,660 41,700
2005/08/04 1,673 1,688 1,673 1,679 36,400
2005/08/03 1,703 1,703 1,673 1,676 40,700
2005/08/02 1,740 1,740 1,700 1,703 28,400
2005/08/01 1,730 1,740 1,730 1,736 28,700
2005/07/29 1,731 1,744 1,731 1,731 23,500
2005/07/28 1,729 1,744 1,724 1,733 22,000
2005/07/27 1,710 1,726 1,705 1,724 20,500
2005/07/26 1,720 1,720 1,698 1,710 11,500
2005/07/25 1,724 1,740 1,702 1,721 48,600
2005/07/22 1,691 1,699 1,681 1,693 14,900
2005/07/21 1,700 1,715 1,700 1,704 14,000
2005/07/20 1,690 1,706 1,690 1,695 22,900
2005/07/19 1,731 1,748 1,678 1,690 32,200
2005/07/15 1,700 1,747 1,700 1,726 51,500
2005/07/14 1,679 1,705 1,679 1,693 44,000
2005/07/13 1,664 1,680 1,664 1,679 60,800
2005/07/12 1,652 1,664 1,651 1,651 26,400
2005/07/11 1,648 1,648 1,631 1,641 30,300
2005/07/08 1,638 1,647 1,631 1,631 26,400
2005/07/07 1,634 1,638 1,630 1,638 26,600
2005/07/06 1,630 1,640 1,630 1,634 28,800
2005/07/05 1,630 1,646 1,620 1,623 81,200
2005/07/04 1,656 1,656 1,647 1,651 21,300
2005/07/01 1,642 1,655 1,639 1,644 55,300
2005/06/30 1,648 1,649 1,631 1,631 66,200
2005/06/29 1,644 1,646 1,636 1,641 27,400
2005/06/28 1,638 1,644 1,630 1,636 26,700
2005/06/27 1,629 1,638 1,620 1,630 31,900
2005/06/24 1,619 1,630 1,612 1,630 24,400
2005/06/23 1,632 1,638 1,613 1,624 24,800
2005/06/22 1,588 1,637 1,588 1,632 65,800
2005/06/21 1,600 1,650 1,560 1,587 44,400
2005/06/20 1,640 1,650 1,610 1,611 88,900
2005/06/17 1,640 1,649 1,620 1,640 59,600
2005/06/16 1,630 1,640 1,605 1,635 33,700
2005/06/15 1,630 1,640 1,621 1,633 55,900
2005/06/14 1,607 1,637 1,595 1,630 150,400
2005/06/13 1,570 1,586 1,569 1,570 51,800
2005/06/10 1,550 1,575 1,550 1,561 66,300
2005/06/09 1,523 1,537 1,518 1,532 46,300
2005/06/08 1,506 1,515 1,498 1,505 44,700
2005/06/07 1,509 1,520 1,500 1,506 68,900
2005/06/06 1,500 1,515 1,490 1,497 28,000
2005/06/03 1,511 1,512 1,496 1,502 56,900
2005/06/02 1,519 1,523 1,503 1,506 22,300
2005/06/01 1,524 1,524 1,501 1,517 21,700
2005/05/31 1,520 1,532 1,503 1,529 35,100
2005/05/30 1,489 1,526 1,489 1,522 50,900
2005/05/27 1,478 1,497 1,478 1,488 30,700
2005/05/26 1,479 1,498 1,474 1,478 23,800
2005/05/25 1,498 1,529 1,478 1,478 27,100
2005/05/24 1,507 1,509 1,491 1,494 25,300
2005/05/23 1,482 1,509 1,481 1,506 23,900
2005/05/20 1,492 1,517 1,475 1,475 33,600
2005/05/19 1,500 1,528 1,480 1,481 57,100
2005/05/18 1,500 1,503 1,487 1,489 69,700
2005/05/17 1,531 1,533 1,485 1,486 46,700
2005/05/16 1,550 1,571 1,530 1,531 44,600
2005/05/13 1,554 1,565 1,543 1,549 23,100
2005/05/12 1,565 1,570 1,547 1,549 49,800
2005/05/11 1,586 1,586 1,539 1,560 68,200
2005/05/10 1,580 1,585 1,557 1,568 34,500
2005/05/09 1,557 1,576 1,549 1,576 49,100
2005/05/06 1,558 1,558 1,544 1,556 18,100
2005/05/02 1,560 1,560 1,520 1,538 18,600
2005/04/28 1,544 1,552 1,520 1,549 72,300
2005/04/27 1,534 1,550 1,521 1,544 55,500
2005/04/26 1,531 1,544 1,530 1,542 16,800
2005/04/25 1,534 1,544 1,520 1,536 13,200
2005/04/22 1,541 1,542 1,532 1,539 24,200
2005/04/21 1,542 1,542 1,510 1,520 70,000
2005/04/20 1,526 1,570 1,525 1,540 48,600
2005/04/19 1,512 1,541 1,511 1,515 37,300
2005/04/18 1,548 1,548 1,500 1,507 53,000
2005/04/15 1,545 1,557 1,536 1,547 52,000
2005/04/14 1,600 1,605 1,525 1,541 162,500
2005/04/13 1,605 1,610 1,600 1,601 48,900
2005/04/12 1,616 1,619 1,603 1,603 17,900
2005/04/11 1,620 1,630 1,614 1,616 25,600
2005/04/08 1,618 1,628 1,616 1,620 26,000
2005/04/07 1,620 1,622 1,602 1,614 28,800
2005/04/06 1,618 1,623 1,610 1,622 23,200
2005/04/05 1,618 1,626 1,617 1,617 20,000
2005/04/04 1,620 1,630 1,610 1,620 30,500
2005/04/01 1,620 1,640 1,620 1,640 10,900
2005/03/31 1,620 1,640 1,617 1,640 20,200
2005/03/30 1,637 1,643 1,610 1,619 34,400
2005/03/29 1,653 1,660 1,641 1,641 30,800
2005/03/28 1,638 1,658 1,635 1,649 28,000
2005/03/25 1,630 1,648 1,630 1,648 24,900
2005/03/24 1,635 1,643 1,631 1,631 25,300
2005/03/23 1,643 1,643 1,635 1,635 27,700
2005/03/22 1,635 1,650 1,635 1,643 32,200
2005/03/18 1,633 1,645 1,633 1,640 10,600
2005/03/17 1,648 1,653 1,631 1,642 26,300
2005/03/16 1,649 1,654 1,631 1,648 23,400
2005/03/15 1,645 1,650 1,638 1,649 24,500
2005/03/14 1,636 1,643 1,636 1,636 17,400
2005/03/11 1,630 1,645 1,630 1,636 48,500
2005/03/10 1,655 1,659 1,631 1,640 23,500
2005/03/09 1,659 1,659 1,647 1,647 13,700
2005/03/08 1,650 1,663 1,647 1,651 13,500
2005/03/07 1,661 1,665 1,647 1,657 20,900
2005/03/04 1,640 1,650 1,635 1,647 28,300
2005/03/03 1,651 1,651 1,645 1,648 19,500
2005/03/02 1,660 1,660 1,643 1,651 33,300
2005/03/01 1,667 1,668 1,660 1,663 29,900
2005/02/28 1,665 1,667 1,651 1,660 35,100
2005/02/25 1,655 1,659 1,625 1,658 31,900
2005/02/24 1,660 1,661 1,609 1,625 39,800
2005/02/23 1,663 1,672 1,630 1,651 96,100
2005/02/23 1 -> 1.20 分割
2005/02/22 1,959 2,020 1,910 1,930 125,700
2005/02/21 1,905 1,970 1,905 1,966 108,400
2005/02/18 1,930 1,947 1,930 1,935 49,200
2005/02/17 1,925 1,933 1,922 1,930 41,000
2005/02/16 1,926 1,935 1,922 1,924 40,100
2005/02/15 1,925 1,931 1,919 1,921 20,900
2005/02/14 1,930 1,933 1,908 1,916 66,000
2005/02/10 1,936 1,939 1,921 1,926 18,700
2005/02/09 1,950 1,955 1,930 1,930 31,000
2005/02/08 1,955 1,957 1,927 1,938 13,700
2005/02/07 1,933 1,946 1,913 1,944 38,700
2005/02/04 1,960 1,962 1,913 1,931 44,700
2005/02/03 1,959 1,977 1,957 1,961 19,200
2005/02/02 1,948 1,975 1,945 1,965 27,800
2005/02/01 1,980 1,980 1,948 1,952 20,800
2005/01/31 1,945 1,969 1,937 1,969 45,900
2005/01/28 1,927 1,940 1,926 1,940 45,500
2005/01/27 1,961 1,965 1,937 1,946 43,100
2005/01/26 1,968 1,970 1,957 1,961 38,800
2005/01/25 1,965 1,972 1,956 1,961 42,600
2005/01/24 1,950 1,976 1,948 1,976 66,300
2005/01/21 1,952 1,980 1,935 1,960 96,900
2005/01/20 1,990 1,990 1,961 1,969 184,500
2005/01/19 2,005 2,010 1,990 1,999 152,700
2005/01/18 2,005 2,010 1,980 2,005 118,100
2005/01/17 2,000 2,025 1,999 2,005 69,200
2005/01/14 1,999 2,015 1,991 1,999 129,300
2005/01/13 1,944 2,030 1,944 1,999 382,400
2005/01/12 1,855 1,937 1,855 1,902 106,700
2005/01/11 1,840 1,855 1,840 1,855 76,100
2005/01/07 1,838 1,845 1,837 1,840 42,400
2005/01/06 1,840 1,845 1,838 1,838 17,100
2005/01/05 1,848 1,848 1,834 1,844 12,000
2005/01/04 1,845 1,849 1,841 1,845 7,600

このページの先頭へ