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
2007/12/28 3,400 3,400 3,340 3,360 62,600
2007/12/27 3,380 3,480 3,330 3,480 132,600
2007/12/26 3,360 3,400 3,340 3,400 66,100
2007/12/25 3,360 3,380 3,290 3,330 59,200
2007/12/21 3,360 3,360 3,230 3,300 127,300
2007/12/20 3,350 3,370 3,300 3,340 101,300
2007/12/19 3,260 3,330 3,260 3,300 118,200
2007/12/18 3,260 3,300 3,230 3,260 145,100
2007/12/17 3,330 3,430 3,310 3,330 131,500
2007/12/14 3,380 3,440 3,350 3,360 154,800
2007/12/13 3,500 3,520 3,420 3,420 117,100
2007/12/12 3,470 3,550 3,450 3,550 86,100
2007/12/11 3,450 3,510 3,440 3,510 123,500
2007/12/10 3,470 3,530 3,440 3,450 113,600
2007/12/07 3,600 3,610 3,500 3,510 131,900
2007/12/06 3,560 3,580 3,540 3,550 76,200
2007/12/05 3,630 3,650 3,490 3,530 268,900
2007/12/04 3,720 3,770 3,660 3,690 99,300
2007/12/03 3,760 3,780 3,700 3,730 107,400
2007/11/30 3,730 3,780 3,690 3,690 111,200
2007/11/29 3,800 3,800 3,710 3,730 132,600
2007/11/28 3,730 3,790 3,710 3,760 124,500
2007/11/27 3,670 3,740 3,610 3,720 140,700
2007/11/26 3,580 3,760 3,570 3,620 207,200
2007/11/22 3,420 3,620 3,390 3,610 202,600
2007/11/21 3,480 3,520 3,410 3,410 91,800
2007/11/20 3,340 3,450 3,330 3,440 148,100
2007/11/19 3,510 3,510 3,380 3,430 109,100
2007/11/16 3,510 3,540 3,490 3,510 71,700
2007/11/15 3,640 3,650 3,590 3,600 98,700
2007/11/14 3,620 3,650 3,580 3,650 135,600
2007/11/13 3,400 3,500 3,380 3,470 172,900
2007/11/12 3,400 3,450 3,330 3,400 117,900
2007/11/09 3,570 3,630 3,460 3,460 198,700
2007/11/08 3,570 3,590 3,480 3,570 142,700
2007/11/07 3,790 3,790 3,650 3,670 151,000
2007/11/06 3,520 3,740 3,520 3,700 210,300
2007/11/05 3,660 3,690 3,520 3,620 165,600
2007/11/02 3,650 3,740 3,620 3,690 156,600
2007/11/01 3,900 3,930 3,700 3,710 300,400
2007/10/31 3,770 3,870 3,750 3,870 269,000
2007/10/30 3,730 3,790 3,700 3,730 238,600
2007/10/29 3,790 3,810 3,730 3,730 158,400
2007/10/26 3,800 3,810 3,750 3,790 183,500
2007/10/25 3,770 3,790 3,730 3,780 160,500
2007/10/24 3,820 3,830 3,720 3,730 146,100
2007/10/23 3,780 3,800 3,730 3,770 157,000
2007/10/22 3,620 3,800 3,600 3,780 386,800
2007/10/19 3,840 3,850 3,740 3,770 315,800
2007/10/18 3,660 3,840 3,660 3,810 331,500
2007/10/17 3,700 3,740 3,610 3,650 333,000
2007/10/16 3,550 3,740 3,530 3,690 653,400
2007/10/15 3,510 3,570 3,470 3,540 207,000
2007/10/12 3,410 3,490 3,390 3,460 189,600
2007/10/11 3,290 3,420 3,280 3,420 126,400
2007/10/10 3,370 3,390 3,220 3,260 211,700
2007/10/09 3,450 3,500 3,350 3,360 155,000
2007/10/05 3,490 3,490 3,420 3,440 107,000
2007/10/04 3,450 3,500 3,430 3,480 205,300
2007/10/03 3,320 3,450 3,310 3,440 239,600
2007/10/02 3,260 3,320 3,250 3,310 163,000
2007/10/01 3,300 3,300 3,170 3,220 155,100
2007/09/28 3,200 3,230 3,140 3,200 162,000
2007/09/27 3,170 3,230 3,140 3,200 216,100
2007/09/26 2,990 3,150 2,990 3,130 309,600
2007/09/25 2,925 2,970 2,910 2,960 105,800
2007/09/21 2,910 2,925 2,880 2,910 124,400
2007/09/20 2,975 2,990 2,940 2,950 79,500
2007/09/19 2,965 2,980 2,935 2,960 117,300
2007/09/18 2,895 2,920 2,880 2,880 110,200
2007/09/14 2,925 2,935 2,895 2,915 167,500
2007/09/13 2,905 2,930 2,875 2,915 83,900
2007/09/12 2,940 2,960 2,890 2,930 101,700
2007/09/11 2,900 2,950 2,870 2,920 184,000
2007/09/10 2,845 2,945 2,810 2,900 187,100
2007/09/07 2,835 2,920 2,825 2,885 113,300
2007/09/06 2,790 2,825 2,760 2,820 147,600
2007/09/05 2,900 2,905 2,815 2,820 180,000
2007/09/04 2,920 2,925 2,885 2,905 88,600
2007/09/03 2,985 2,985 2,925 2,945 94,700
2007/08/31 2,900 2,970 2,860 2,970 203,900
2007/08/30 2,920 2,955 2,890 2,910 115,100
2007/08/29 2,850 2,930 2,845 2,915 103,800
2007/08/28 2,925 2,950 2,910 2,940 127,500
2007/08/27 3,020 3,050 2,960 2,970 135,700
2007/08/24 2,945 3,100 2,915 3,040 191,300
2007/08/23 2,965 2,980 2,915 2,970 138,600
2007/08/22 2,910 2,965 2,835 2,855 228,300
2007/08/21 2,810 2,905 2,810 2,885 120,700
2007/08/20 2,870 2,870 2,760 2,830 246,700
2007/08/17 2,770 2,790 2,520 2,550 324,400
2007/08/16 2,700 2,780 2,700 2,750 135,100
2007/08/15 2,830 2,885 2,800 2,800 96,700
2007/08/14 2,885 2,915 2,820 2,870 155,700
2007/08/13 3,010 3,070 2,855 2,860 330,600
2007/08/10 3,020 3,170 2,990 3,040 456,900
2007/08/09 2,900 3,180 2,900 3,170 1,032,400
2007/08/08 2,785 2,900 2,780 2,895 368,400
2007/08/07 2,870 2,875 2,785 2,790 186,700
2007/08/06 2,820 2,870 2,780 2,860 157,900
2007/08/03 2,810 2,860 2,795 2,860 193,000
2007/08/02 2,800 2,805 2,775 2,805 200,300
2007/08/01 2,835 2,840 2,755 2,755 160,900
2007/07/31 2,830 2,835 2,780 2,820 149,300
2007/07/30 2,800 2,850 2,755 2,815 354,100
2007/07/27 2,600 2,860 2,595 2,840 425,400
2007/07/26 2,750 2,760 2,675 2,685 108,400
2007/07/25 2,700 2,760 2,690 2,740 178,900
2007/07/24 2,685 2,770 2,650 2,755 220,000
2007/07/23 2,710 2,710 2,635 2,680 184,100
2007/07/20 2,760 2,765 2,715 2,715 129,900
2007/07/19 2,770 2,790 2,730 2,750 134,300
2007/07/18 2,785 2,790 2,720 2,765 129,600
2007/07/17 2,755 2,790 2,705 2,760 197,000
2007/07/13 2,825 2,830 2,735 2,745 151,500
2007/07/12 2,875 2,880 2,760 2,790 269,800
2007/07/11 2,710 2,900 2,660 2,875 461,300
2007/07/10 2,815 2,825 2,710 2,720 354,900
2007/07/09 2,740 2,860 2,725 2,850 555,800
2007/07/06 2,630 2,760 2,630 2,740 365,700
2007/07/05 2,550 2,630 2,530 2,620 405,000
2007/07/04 2,530 2,570 2,510 2,525 239,700
2007/07/03 2,520 2,560 2,500 2,555 156,900
2007/07/02 2,580 2,580 2,520 2,520 228,500
2007/06/29 2,570 2,590 2,530 2,575 290,000
2007/06/28 2,490 2,585 2,480 2,585 281,700
2007/06/27 2,520 2,520 2,485 2,515 124,500
2007/06/26 2,485 2,535 2,455 2,525 241,800
2007/06/25 2,460 2,470 2,450 2,450 52,900
2007/06/22 2,500 2,500 2,445 2,475 95,000
2007/06/21 2,495 2,510 2,455 2,495 139,900
2007/06/20 2,450 2,485 2,425 2,470 153,400
2007/06/19 2,515 2,515 2,470 2,485 130,100
2007/06/18 2,555 2,560 2,480 2,515 157,600
2007/06/15 2,515 2,560 2,510 2,555 182,800
2007/06/14 2,500 2,515 2,480 2,510 243,400
2007/06/13 2,435 2,490 2,415 2,480 226,700
2007/06/12 2,405 2,460 2,400 2,460 404,900
2007/06/11 2,380 2,415 2,375 2,395 234,300
2007/06/08 2,355 2,375 2,335 2,355 129,900
2007/06/07 2,360 2,395 2,360 2,395 99,400
2007/06/06 2,385 2,390 2,365 2,380 122,900
2007/06/05 2,375 2,400 2,360 2,395 133,400
2007/06/04 2,375 2,385 2,370 2,370 107,700
2007/06/01 2,385 2,390 2,365 2,375 126,600
2007/05/31 2,385 2,385 2,340 2,385 158,200
2007/05/30 2,385 2,385 2,370 2,380 110,200
2007/05/29 2,345 2,390 2,340 2,365 71,500
2007/05/28 2,345 2,380 2,330 2,345 140,500
2007/05/25 2,350 2,350 2,330 2,330 77,500
2007/05/24 2,355 2,370 2,340 2,350 42,600
2007/05/23 2,375 2,400 2,365 2,375 176,200
2007/05/22 2,325 2,360 2,310 2,340 221,600
2007/05/21 2,320 2,325 2,300 2,325 77,800
2007/05/18 2,350 2,355 2,315 2,330 99,700
2007/05/17 2,380 2,380 2,350 2,350 78,000
2007/05/16 2,395 2,400 2,360 2,375 266,800
2007/05/15 2,355 2,415 2,330 2,400 383,600
2007/05/14 2,380 2,380 2,340 2,345 208,600
2007/05/11 2,380 2,380 2,335 2,355 122,000
2007/05/10 2,350 2,385 2,335 2,385 215,900
2007/05/09 2,335 2,345 2,320 2,335 173,700
2007/05/08 2,340 2,350 2,305 2,340 118,000
2007/05/07 2,310 2,325 2,295 2,325 138,100
2007/05/02 2,330 2,330 2,280 2,310 137,900
2007/05/01 2,335 2,340 2,310 2,325 182,900
2007/04/27 2,300 2,330 2,285 2,330 290,200
2007/04/26 2,310 2,325 2,265 2,275 705,700
2007/04/25 2,245 2,255 2,220 2,230 174,400
2007/04/24 2,190 2,215 2,180 2,205 233,600
2007/04/23 2,255 2,280 2,215 2,220 239,000
2007/04/20 2,305 2,305 2,275 2,285 137,000
2007/04/19 2,250 2,340 2,230 2,305 549,100
2007/04/18 2,290 2,315 2,280 2,280 204,800
2007/04/17 2,305 2,315 2,265 2,305 168,900
2007/04/16 2,285 2,310 2,280 2,290 64,800
2007/04/13 2,265 2,290 2,265 2,280 78,200
2007/04/12 2,250 2,275 2,245 2,260 93,600
2007/04/11 2,235 2,280 2,220 2,255 248,400
2007/04/10 2,325 2,330 2,300 2,315 93,500
2007/04/09 2,275 2,295 2,275 2,295 75,900
2007/04/06 2,275 2,280 2,255 2,260 54,200
2007/04/05 2,265 2,290 2,255 2,260 59,200
2007/04/04 2,260 2,275 2,235 2,250 93,900
2007/04/03 2,280 2,290 2,240 2,255 155,000
2007/04/02 2,335 2,340 2,295 2,300 72,800
2007/03/30 2,315 2,320 2,295 2,310 50,200
2007/03/29 2,300 2,325 2,280 2,310 70,800
2007/03/28 2,315 2,370 2,310 2,330 60,500
2007/03/27 2,350 2,350 2,300 2,315 85,000
2007/03/26 2,355 2,355 2,325 2,345 91,300
2007/03/23 2,300 2,325 2,290 2,325 124,600
2007/03/22 2,285 2,315 2,260 2,295 106,500
2007/03/20 2,205 2,250 2,205 2,240 182,000
2007/03/19 2,195 2,215 2,190 2,200 85,700
2007/03/16 2,220 2,230 2,195 2,205 108,800
2007/03/15 2,230 2,295 2,210 2,220 147,000
2007/03/14 2,210 2,240 2,210 2,210 93,000
2007/03/13 2,315 2,320 2,285 2,285 82,400
2007/03/12 2,285 2,320 2,280 2,315 86,100
2007/03/09 2,320 2,330 2,230 2,250 174,900
2007/03/08 2,290 2,310 2,265 2,295 77,600
2007/03/07 2,360 2,360 2,275 2,285 203,200
2007/03/06 2,165 2,245 2,145 2,240 222,300
2007/03/05 2,275 2,280 2,180 2,205 175,700
2007/03/02 2,320 2,330 2,300 2,305 73,200
2007/03/01 2,350 2,355 2,300 2,320 128,300
2007/02/28 2,245 2,350 2,205 2,340 175,600
2007/02/27 2,410 2,430 2,365 2,380 189,800
2007/02/26 2,435 2,475 2,405 2,410 136,900
2007/02/23 2,390 2,430 2,390 2,420 154,600
2007/02/23 1 -> 1.20 分割
2007/02/22 2,905 2,930 2,905 2,920 112,300
2007/02/21 2,970 2,975 2,905 2,935 146,500
2007/02/20 2,990 2,990 2,960 2,970 78,900
2007/02/19 2,970 2,980 2,950 2,980 71,800
2007/02/16 2,980 2,985 2,945 2,960 96,200
2007/02/15 2,980 2,995 2,975 2,980 66,400
2007/02/14 2,965 2,985 2,965 2,970 51,500
2007/02/13 2,980 2,990 2,960 2,970 83,000
2007/02/09 2,980 2,980 2,955 2,970 62,400
2007/02/08 2,965 2,975 2,940 2,945 120,700
2007/02/07 3,000 3,010 2,955 2,965 92,600
2007/02/06 2,985 3,020 2,975 2,995 95,600
2007/02/05 2,970 2,975 2,945 2,950 82,000
2007/02/02 2,970 2,975 2,950 2,955 91,300
2007/02/01 2,945 2,980 2,935 2,965 139,000
2007/01/31 2,990 2,990 2,940 2,945 119,600
2007/01/30 3,050 3,050 2,985 2,995 77,100
2007/01/29 3,070 3,070 3,000 3,010 103,500
2007/01/26 3,000 3,020 2,985 3,020 78,800
2007/01/25 3,050 3,050 2,985 2,985 117,400
2007/01/24 3,050 3,070 3,000 3,020 96,300
2007/01/23 3,080 3,100 2,995 3,020 231,600
2007/01/22 3,100 3,140 3,090 3,100 67,500
2007/01/19 3,150 3,170 3,080 3,100 167,100
2007/01/18 3,150 3,220 3,120 3,170 108,000
2007/01/17 3,190 3,190 3,110 3,110 129,500
2007/01/16 3,110 3,190 3,100 3,150 215,000
2007/01/15 3,030 3,110 3,030 3,080 143,500
2007/01/12 3,050 3,120 3,010 3,030 257,500
2007/01/11 2,985 3,040 2,950 2,970 141,000
2007/01/10 2,970 2,980 2,935 2,945 88,800
2007/01/09 2,980 3,000 2,945 2,960 112,600
2007/01/05 3,030 3,030 2,960 2,960 91,400
2007/01/04 3,020 3,030 3,010 3,020 28,000

このページの先頭へ