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
2006/12/29 2,985 3,000 2,980 2,990 19,000
2006/12/28 3,040 3,040 2,985 2,995 54,300
2006/12/27 3,030 3,030 3,010 3,020 45,700
2006/12/26 3,030 3,040 3,010 3,040 34,700
2006/12/25 3,040 3,040 3,010 3,020 33,800
2006/12/22 3,020 3,020 2,980 3,010 46,600
2006/12/21 3,020 3,030 3,000 3,020 49,800
2006/12/20 3,040 3,060 3,000 3,020 118,600
2006/12/19 2,975 3,070 2,975 2,995 250,100
2006/12/18 2,965 2,965 2,925 2,935 42,300
2006/12/15 2,930 2,965 2,900 2,950 86,200
2006/12/14 2,890 2,905 2,865 2,895 39,500
2006/12/13 2,915 2,920 2,875 2,885 35,300
2006/12/12 2,900 2,920 2,890 2,900 54,500
2006/12/11 2,870 2,900 2,860 2,885 85,700
2006/12/08 2,875 2,900 2,855 2,870 79,500
2006/12/07 2,900 2,910 2,860 2,870 125,600
2006/12/06 2,890 2,930 2,850 2,900 100,300
2006/12/05 2,910 2,955 2,890 2,890 74,700
2006/12/04 2,885 2,920 2,865 2,890 72,700
2006/12/01 2,835 2,950 2,830 2,905 127,100
2006/11/30 2,845 2,860 2,820 2,825 64,100
2006/11/29 2,805 2,865 2,795 2,835 79,500
2006/11/28 2,750 2,820 2,740 2,815 104,500
2006/11/27 2,755 2,790 2,730 2,780 73,400
2006/11/24 2,835 2,860 2,755 2,760 119,800
2006/11/22 2,740 2,770 2,720 2,760 90,700
2006/11/21 2,850 2,870 2,745 2,755 101,300
2006/11/20 2,840 2,910 2,840 2,850 101,300
2006/11/17 2,905 2,920 2,855 2,855 97,000
2006/11/16 2,940 2,945 2,900 2,905 90,000
2006/11/15 2,965 2,980 2,945 2,950 84,800
2006/11/14 2,850 2,950 2,845 2,905 132,900
2006/11/13 2,850 2,870 2,805 2,845 98,500
2006/11/10 2,855 2,865 2,805 2,840 140,400
2006/11/09 2,850 2,870 2,815 2,855 82,200
2006/11/08 2,875 2,875 2,850 2,850 67,100
2006/11/07 2,870 2,875 2,840 2,855 68,600
2006/11/06 2,815 2,885 2,750 2,855 88,800
2006/11/02 2,800 2,820 2,790 2,815 55,600
2006/11/01 2,845 2,845 2,810 2,840 95,900
2006/10/31 2,780 2,840 2,740 2,825 94,500
2006/10/30 2,795 2,795 2,730 2,750 65,900
2006/10/27 2,790 2,815 2,780 2,805 133,000
2006/10/26 2,780 2,790 2,760 2,770 49,500
2006/10/25 2,755 2,795 2,755 2,775 101,700
2006/10/24 2,820 2,820 2,770 2,790 95,900
2006/10/23 2,755 2,825 2,740 2,795 132,200
2006/10/20 2,700 2,770 2,690 2,755 120,100
2006/10/19 2,700 2,725 2,685 2,690 61,500
2006/10/18 2,615 2,700 2,575 2,675 171,200
2006/10/17 2,615 2,645 2,555 2,625 134,500
2006/10/16 2,545 2,645 2,540 2,625 164,700
2006/10/13 2,440 2,490 2,440 2,490 116,000
2006/10/12 2,450 2,475 2,395 2,430 102,800
2006/10/11 2,540 2,555 2,470 2,470 42,600
2006/10/10 2,505 2,565 2,505 2,540 47,400
2006/10/06 2,570 2,580 2,510 2,530 58,600
2006/10/05 2,580 2,600 2,535 2,565 46,500
2006/10/04 2,580 2,620 2,530 2,540 37,700
2006/10/03 2,600 2,625 2,590 2,600 54,600
2006/10/02 2,655 2,655 2,610 2,635 56,500
2006/09/29 2,585 2,640 2,585 2,625 112,700
2006/09/28 2,620 2,620 2,565 2,590 111,200
2006/09/27 2,500 2,545 2,500 2,540 52,000
2006/09/26 2,450 2,540 2,450 2,490 70,100
2006/09/25 2,410 2,510 2,410 2,455 91,400
2006/09/22 2,495 2,505 2,455 2,480 87,800
2006/09/21 2,600 2,635 2,530 2,540 48,800
2006/09/20 2,630 2,635 2,585 2,600 37,400
2006/09/19 2,650 2,685 2,635 2,650 42,100
2006/09/15 2,690 2,690 2,655 2,680 35,900
2006/09/14 2,590 2,695 2,590 2,685 80,800
2006/09/13 2,650 2,660 2,605 2,615 38,500
2006/09/12 2,670 2,670 2,630 2,635 69,300
2006/09/11 2,655 2,665 2,615 2,620 32,300
2006/09/08 2,655 2,670 2,620 2,655 52,100
2006/09/07 2,640 2,645 2,600 2,600 31,700
2006/09/06 2,655 2,685 2,640 2,640 22,300
2006/09/05 2,685 2,690 2,590 2,650 46,100
2006/09/04 2,695 2,710 2,665 2,665 65,400
2006/09/01 2,675 2,700 2,655 2,695 68,200
2006/08/31 2,645 2,695 2,630 2,670 63,700
2006/08/30 2,660 2,660 2,610 2,610 20,500
2006/08/29 2,655 2,670 2,625 2,660 74,600
2006/08/28 2,675 2,675 2,605 2,615 38,600
2006/08/25 2,620 2,675 2,620 2,660 66,000
2006/08/24 2,615 2,630 2,605 2,615 32,600
2006/08/23 2,635 2,640 2,625 2,625 29,400
2006/08/22 2,630 2,650 2,615 2,645 48,800
2006/08/21 2,660 2,660 2,615 2,630 67,400
2006/08/18 2,595 2,595 2,560 2,560 52,800
2006/08/17 2,600 2,610 2,575 2,595 71,300
2006/08/16 2,570 2,585 2,540 2,575 57,400
2006/08/15 2,545 2,545 2,510 2,530 38,000
2006/08/14 2,500 2,560 2,500 2,530 63,900
2006/08/11 2,385 2,520 2,385 2,520 106,900
2006/08/10 2,415 2,450 2,415 2,425 38,800
2006/08/09 2,465 2,465 2,415 2,450 40,500
2006/08/08 2,410 2,460 2,400 2,460 59,000
2006/08/07 2,405 2,420 2,370 2,390 57,200
2006/08/04 2,445 2,445 2,390 2,400 43,700
2006/08/03 2,480 2,480 2,395 2,410 60,400
2006/08/02 2,425 2,445 2,380 2,440 57,400
2006/08/01 2,440 2,450 2,395 2,420 52,700
2006/07/31 2,430 2,480 2,390 2,410 117,800
2006/07/28 2,310 2,440 2,290 2,440 89,200
2006/07/27 2,290 2,350 2,215 2,305 96,200
2006/07/26 2,415 2,420 2,300 2,320 66,800
2006/07/25 2,435 2,435 2,360 2,370 84,300
2006/07/24 2,330 2,400 2,260 2,395 62,700
2006/07/21 2,440 2,440 2,360 2,385 54,000
2006/07/20 2,395 2,425 2,360 2,425 57,100
2006/07/19 2,370 2,375 2,275 2,300 70,000
2006/07/18 2,410 2,410 2,350 2,370 120,900
2006/07/14 2,415 2,485 2,405 2,425 94,600
2006/07/13 2,540 2,560 2,430 2,450 205,400
2006/07/12 2,630 2,635 2,565 2,590 50,800
2006/07/11 2,595 2,630 2,575 2,610 60,200
2006/07/10 2,560 2,620 2,535 2,590 97,000
2006/07/07 2,655 2,655 2,595 2,605 73,500
2006/07/06 2,670 2,670 2,610 2,635 61,000
2006/07/05 2,600 2,670 2,600 2,650 72,300
2006/07/04 2,620 2,655 2,590 2,640 105,000
2006/07/03 2,580 2,675 2,565 2,620 147,000
2006/06/30 2,495 2,620 2,485 2,610 271,800
2006/06/29 2,395 2,535 2,370 2,460 457,200
2006/06/28 2,230 2,255 2,215 2,245 36,000
2006/06/27 2,245 2,290 2,220 2,250 44,700
2006/06/26 2,300 2,325 2,245 2,245 69,700
2006/06/23 2,280 2,290 2,230 2,285 41,000
2006/06/22 2,250 2,315 2,245 2,275 62,800
2006/06/21 2,245 2,265 2,230 2,240 79,500
2006/06/20 2,250 2,265 2,205 2,210 52,600
2006/06/19 2,245 2,255 2,205 2,215 57,800
2006/06/16 2,200 2,245 2,165 2,205 121,800
2006/06/15 2,155 2,200 2,090 2,135 128,700
2006/06/14 2,170 2,190 2,100 2,115 172,100
2006/06/13 2,225 2,225 2,185 2,185 76,300
2006/06/12 2,200 2,250 2,160 2,230 109,700
2006/06/09 2,150 2,245 2,130 2,220 129,500
2006/06/08 2,250 2,260 2,120 2,165 177,700
2006/06/07 2,300 2,340 2,255 2,275 98,300
2006/06/06 2,355 2,355 2,280 2,290 46,600
2006/06/05 2,355 2,380 2,325 2,355 48,900
2006/06/02 2,355 2,365 2,250 2,360 128,300
2006/06/01 2,375 2,410 2,325 2,345 67,600
2006/05/31 2,355 2,440 2,350 2,360 65,600
2006/05/30 2,470 2,470 2,375 2,385 78,800
2006/05/29 2,470 2,480 2,415 2,445 122,700
2006/05/26 2,340 2,415 2,340 2,390 48,700
2006/05/25 2,340 2,380 2,325 2,355 92,100
2006/05/24 2,340 2,355 2,320 2,320 103,000
2006/05/23 2,415 2,445 2,380 2,380 70,400
2006/05/22 2,510 2,530 2,460 2,460 80,800
2006/05/19 2,490 2,510 2,455 2,495 114,200
2006/05/18 2,500 2,575 2,460 2,530 168,600
2006/05/17 2,500 2,525 2,480 2,510 139,200
2006/05/16 2,640 2,660 2,535 2,555 91,200
2006/05/15 2,600 2,680 2,595 2,620 140,200
2006/05/12 2,625 2,680 2,610 2,635 68,700
2006/05/11 2,785 2,800 2,675 2,700 124,700
2006/05/10 2,735 2,795 2,720 2,755 143,900
2006/05/09 2,755 2,780 2,685 2,695 145,800
2006/05/08 2,735 2,800 2,720 2,790 163,100
2006/05/02 2,550 2,670 2,505 2,655 115,400
2006/05/01 2,590 2,605 2,545 2,550 140,500
2006/04/28 2,565 2,660 2,565 2,635 174,800
2006/04/27 2,530 2,610 2,520 2,590 185,800
2006/04/26 2,425 2,500 2,425 2,500 89,100
2006/04/25 2,480 2,490 2,425 2,465 111,500
2006/04/24 2,430 2,535 2,405 2,480 233,800
2006/04/21 2,380 2,460 2,380 2,425 172,900
2006/04/20 2,295 2,415 2,275 2,355 225,300
2006/04/19 2,230 2,280 2,220 2,270 80,000
2006/04/18 2,155 2,235 2,115 2,220 35,700
2006/04/17 2,230 2,250 2,120 2,155 68,200
2006/04/14 2,265 2,270 2,230 2,230 39,600
2006/04/13 2,235 2,255 2,190 2,220 57,000
2006/04/12 2,245 2,320 2,235 2,265 36,400
2006/04/11 2,300 2,360 2,295 2,295 62,100
2006/04/10 2,230 2,330 2,225 2,315 62,800
2006/04/07 2,225 2,230 2,210 2,225 47,300
2006/04/06 2,200 2,225 2,185 2,210 41,800
2006/04/05 2,235 2,255 2,200 2,210 37,700
2006/04/04 2,270 2,270 2,235 2,240 43,600
2006/04/03 2,225 2,300 2,210 2,275 76,100
2006/03/31 2,200 2,275 2,195 2,250 79,700
2006/03/30 2,190 2,220 2,185 2,195 54,400
2006/03/29 2,145 2,275 2,130 2,230 234,300
2006/03/28 2,130 2,130 2,070 2,105 41,700
2006/03/27 2,060 2,130 2,030 2,130 60,600
2006/03/24 2,040 2,070 2,020 2,060 48,800
2006/03/23 2,065 2,090 2,035 2,065 51,900
2006/03/22 2,060 2,090 2,060 2,085 18,600
2006/03/20 2,075 2,100 2,065 2,095 78,200
2006/03/17 2,030 2,065 2,000 2,065 45,900
2006/03/16 2,060 2,060 2,005 2,005 44,400
2006/03/15 2,050 2,085 2,030 2,055 146,900
2006/03/14 2,080 2,080 2,025 2,040 45,500
2006/03/13 2,060 2,065 2,025 2,065 94,100
2006/03/10 2,020 2,045 2,000 2,030 121,400
2006/03/09 1,980 2,015 1,959 2,010 72,200
2006/03/08 1,981 1,981 1,906 1,921 55,700
2006/03/07 1,928 2,015 1,918 1,982 136,700
2006/03/06 1,850 1,911 1,850 1,898 40,200
2006/03/03 1,861 1,900 1,850 1,850 50,100
2006/03/02 1,872 1,917 1,860 1,860 31,300
2006/03/01 1,896 1,923 1,875 1,875 46,800
2006/02/28 1,935 1,950 1,872 1,894 85,600
2006/02/27 1,997 2,025 1,932 1,933 98,800
2006/02/24 1,989 1,994 1,960 1,978 80,300
2006/02/23 1,962 2,025 1,922 1,947 74,000
2006/02/23 1 -> 1.20 分割
2006/02/22 2,305 2,415 2,300 2,360 79,800
2006/02/21 2,160 2,345 2,160 2,305 78,500
2006/02/20 2,200 2,340 2,150 2,200 95,400
2006/02/17 2,265 2,355 2,260 2,260 46,700
2006/02/16 2,330 2,355 2,250 2,290 52,900
2006/02/15 2,390 2,420 2,315 2,350 36,700
2006/02/14 2,300 2,450 2,270 2,385 112,500
2006/02/13 2,410 2,440 2,320 2,340 60,400
2006/02/10 2,455 2,480 2,405 2,420 61,000
2006/02/09 2,435 2,460 2,380 2,430 65,700
2006/02/08 2,480 2,480 2,410 2,415 36,000
2006/02/07 2,485 2,485 2,450 2,450 66,300
2006/02/06 2,425 2,470 2,405 2,470 39,800
2006/02/03 2,380 2,425 2,365 2,405 45,200
2006/02/02 2,420 2,435 2,380 2,390 53,000
2006/02/01 2,430 2,435 2,405 2,410 27,900
2006/01/31 2,440 2,445 2,410 2,430 26,000
2006/01/30 2,415 2,435 2,400 2,430 57,200
2006/01/27 2,380 2,420 2,380 2,395 62,100
2006/01/26 2,375 2,400 2,360 2,380 29,300
2006/01/25 2,335 2,450 2,300 2,330 94,800
2006/01/24 2,300 2,375 2,300 2,335 39,500
2006/01/23 2,295 2,380 2,295 2,310 32,100
2006/01/20 2,445 2,460 2,345 2,375 77,200
2006/01/19 2,260 2,445 2,260 2,425 105,500
2006/01/18 2,310 2,400 2,260 2,300 91,200
2006/01/17 2,415 2,440 2,385 2,385 68,200
2006/01/16 2,480 2,480 2,420 2,420 110,200
2006/01/13 2,420 2,490 2,420 2,460 156,200
2006/01/12 2,490 2,490 2,410 2,420 414,300
2006/01/11 2,510 2,550 2,360 2,550 752,501
2006/01/10 2,160 2,175 2,135 2,150 70,600
2006/01/06 2,105 2,130 2,100 2,120 51,300
2006/01/05 2,090 2,105 2,070 2,090 44,900
2006/01/04 2,085 2,110 2,085 2,090 13,000

このページの先頭へ