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
2009/12/30 1,900 1,905 1,873 1,878 59,300
2009/12/29 1,895 1,899 1,878 1,896 59,500
2009/12/28 1,878 1,896 1,864 1,887 80,500
2009/12/25 1,932 1,932 1,872 1,876 109,600
2009/12/24 1,919 1,935 1,910 1,933 86,700
2009/12/22 1,920 1,920 1,876 1,903 105,900
2009/12/21 1,888 1,934 1,871 1,921 154,400
2009/12/18 1,861 1,896 1,861 1,883 103,800
2009/12/17 1,911 1,936 1,887 1,904 186,800
2009/12/16 1,883 1,932 1,878 1,909 126,500
2009/12/15 1,904 1,906 1,870 1,882 195,400
2009/12/14 1,924 1,930 1,871 1,892 118,800
2009/12/11 1,896 1,926 1,889 1,924 104,300
2009/12/10 1,936 1,961 1,895 1,895 149,100
2009/12/09 1,928 1,968 1,918 1,922 115,100
2009/12/08 1,980 2,010 1,961 1,968 138,500
2009/12/07 1,949 1,989 1,932 1,979 112,000
2009/12/04 1,933 1,948 1,895 1,924 119,000
2009/12/03 1,950 1,955 1,926 1,953 192,900
2009/12/02 1,948 1,948 1,903 1,915 152,500
2009/12/01 1,908 1,950 1,902 1,947 101,900
2009/11/30 1,900 1,938 1,877 1,938 168,300
2009/11/27 1,928 1,940 1,858 1,871 137,900
2009/11/26 1,874 1,934 1,857 1,934 138,300
2009/11/25 1,860 1,899 1,842 1,873 117,200
2009/11/24 1,900 1,900 1,821 1,830 175,900
2009/11/20 1,854 1,901 1,839 1,875 271,800
2009/11/19 1,929 1,929 1,863 1,878 148,500
2009/11/18 1,906 1,925 1,872 1,899 357,400
2009/11/17 1,841 1,958 1,820 1,945 931,400
2009/11/16 1,786 1,822 1,760 1,811 250,400
2009/11/13 1,786 1,827 1,771 1,785 258,100
2009/11/12 1,793 1,793 1,763 1,778 135,100
2009/11/11 1,781 1,794 1,770 1,781 172,800
2009/11/10 1,805 1,806 1,758 1,779 226,700
2009/11/09 1,799 1,801 1,777 1,797 203,700
2009/11/06 1,791 1,798 1,764 1,793 135,400
2009/11/05 1,815 1,833 1,773 1,783 145,600
2009/11/04 1,817 1,817 1,780 1,808 161,800
2009/11/02 1,780 1,832 1,772 1,816 221,400
2009/10/30 1,817 1,820 1,785 1,796 180,700
2009/10/29 1,796 1,823 1,771 1,794 322,000
2009/10/28 1,811 1,811 1,766 1,782 215,800
2009/10/27 1,821 1,830 1,786 1,793 286,600
2009/10/26 1,841 1,860 1,813 1,851 266,700
2009/10/23 1,870 1,870 1,803 1,816 222,300
2009/10/22 1,860 1,872 1,842 1,865 265,600
2009/10/21 1,842 1,871 1,830 1,865 245,700
2009/10/20 1,903 1,932 1,889 1,899 205,200
2009/10/19 1,920 1,940 1,893 1,933 194,600
2009/10/16 1,970 1,970 1,917 1,935 234,400
2009/10/15 1,963 1,995 1,949 1,984 277,800
2009/10/14 1,958 1,965 1,920 1,933 249,300
2009/10/13 1,890 1,978 1,885 1,965 377,200
2009/10/09 1,889 1,905 1,835 1,884 332,300
2009/10/08 1,859 1,859 1,826 1,832 298,800
2009/10/07 1,790 1,846 1,773 1,840 384,900
2009/10/06 1,770 1,770 1,724 1,764 241,900
2009/10/05 1,769 1,772 1,718 1,732 311,000
2009/10/02 1,760 1,785 1,751 1,768 383,600
2009/10/01 1,770 1,787 1,759 1,770 321,400
2009/09/30 1,764 1,774 1,754 1,770 379,300
2009/09/29 1,800 1,844 1,745 1,775 535,500
2009/09/28 1,890 1,921 1,865 1,920 276,000
2009/09/25 1,875 1,892 1,845 1,890 253,700
2009/09/24 1,890 1,898 1,838 1,845 480,000
2009/09/18 1,935 1,970 1,918 1,920 168,300
2009/09/17 1,940 1,954 1,921 1,943 150,200
2009/09/16 1,920 1,930 1,893 1,910 218,500
2009/09/15 1,940 1,947 1,919 1,928 239,300
2009/09/14 2,000 2,000 1,901 1,942 250,800
2009/09/11 2,035 2,035 1,990 2,005 158,600
2009/09/10 2,000 2,020 1,997 2,010 185,600
2009/09/09 1,943 1,990 1,935 1,989 207,700
2009/09/08 1,932 1,939 1,890 1,913 140,500
2009/09/07 1,930 1,934 1,911 1,922 70,800
2009/09/04 1,945 1,958 1,924 1,930 66,300
2009/09/03 1,944 1,960 1,932 1,947 85,500
2009/09/02 1,985 1,993 1,943 1,953 252,100
2009/09/01 2,015 2,045 2,000 2,020 129,900
2009/08/31 2,030 2,065 1,997 2,020 225,500
2009/08/28 2,075 2,085 2,025 2,040 133,000
2009/08/27 2,060 2,090 2,040 2,075 152,700
2009/08/26 2,070 2,125 2,030 2,045 173,400
2009/08/25 2,065 2,080 2,045 2,070 84,400
2009/08/24 2,050 2,100 2,050 2,080 114,500
2009/08/21 2,055 2,065 1,991 2,020 140,900
2009/08/20 2,065 2,125 2,060 2,080 152,200
2009/08/19 2,035 2,065 2,035 2,055 61,300
2009/08/18 1,990 2,055 1,990 2,035 71,800
2009/08/17 2,095 2,115 2,025 2,030 122,300
2009/08/14 2,060 2,100 2,060 2,080 119,700
2009/08/13 2,060 2,085 2,050 2,070 69,000
2009/08/12 2,070 2,095 2,060 2,060 82,300
2009/08/11 2,075 2,115 2,075 2,110 39,400
2009/08/10 2,085 2,135 2,085 2,100 84,900
2009/08/07 2,110 2,135 2,065 2,085 81,200
2009/08/06 2,115 2,165 2,115 2,140 91,700
2009/08/05 2,130 2,160 2,125 2,135 127,800
2009/08/04 2,140 2,150 2,110 2,125 127,400
2009/08/03 2,120 2,145 2,110 2,120 150,000
2009/07/31 2,095 2,095 2,060 2,070 217,900
2009/07/30 2,075 2,080 2,035 2,055 186,800
2009/07/29 2,070 2,085 2,050 2,055 99,200
2009/07/28 2,120 2,125 2,080 2,100 82,100
2009/07/27 2,155 2,160 2,110 2,110 115,100
2009/07/24 2,150 2,175 2,145 2,165 159,600
2009/07/23 2,125 2,170 2,120 2,145 134,500
2009/07/22 2,140 2,150 2,100 2,140 191,700
2009/07/21 2,040 2,120 2,040 2,105 235,800
2009/07/17 1,980 2,060 1,959 2,040 198,300
2009/07/16 1,915 1,967 1,904 1,937 177,100
2009/07/15 1,916 1,922 1,874 1,885 232,200
2009/07/14 1,910 1,910 1,885 1,897 203,300
2009/07/13 1,929 1,936 1,868 1,884 247,700
2009/07/10 1,960 1,983 1,942 1,959 157,400
2009/07/09 1,970 1,980 1,946 1,957 195,600
2009/07/08 2,045 2,050 1,990 1,999 200,200
2009/07/07 2,060 2,085 2,060 2,070 127,100
2009/07/06 2,075 2,090 2,070 2,080 79,000
2009/07/03 2,060 2,105 2,035 2,090 94,700
2009/07/02 2,130 2,130 2,095 2,100 135,100
2009/07/01 2,130 2,145 2,090 2,095 159,700
2009/06/30 2,125 2,140 2,105 2,125 115,800
2009/06/29 2,090 2,160 2,085 2,125 288,800
2009/06/26 2,075 2,090 2,025 2,075 138,400
2009/06/25 2,025 2,090 2,020 2,055 245,800
2009/06/24 1,995 2,035 1,973 1,993 194,100
2009/06/23 1,985 1,985 1,952 1,969 237,200
2009/06/22 2,000 2,045 1,986 2,025 175,200
2009/06/19 2,055 2,065 1,980 1,996 235,100
2009/06/18 2,070 2,080 2,015 2,035 169,800
2009/06/17 2,035 2,115 2,015 2,100 242,900
2009/06/16 2,030 2,070 2,010 2,025 272,500
2009/06/15 2,075 2,090 2,030 2,035 297,700
2009/06/12 2,130 2,155 2,075 2,110 233,300
2009/06/11 2,165 2,165 2,120 2,125 127,200
2009/06/10 2,150 2,170 2,095 2,155 207,200
2009/06/09 2,125 2,130 2,060 2,085 159,000
2009/06/08 2,185 2,185 2,100 2,110 249,400
2009/06/05 2,235 2,260 2,110 2,145 484,300
2009/06/04 2,035 2,270 2,005 2,230 689,600
2009/06/03 1,932 2,085 1,930 2,075 657,500
2009/06/02 1,920 1,946 1,890 1,931 268,400
2009/06/01 1,903 1,903 1,870 1,882 158,400
2009/05/29 1,899 1,901 1,856 1,873 271,000
2009/05/28 1,862 1,919 1,852 1,906 208,500
2009/05/27 1,909 1,913 1,864 1,875 227,400
2009/05/26 1,960 1,960 1,881 1,908 224,400
2009/05/25 1,932 1,945 1,892 1,931 139,400
2009/05/22 1,939 1,945 1,904 1,920 204,200
2009/05/21 1,948 1,956 1,912 1,937 212,300
2009/05/20 1,910 1,965 1,901 1,957 274,000
2009/05/19 1,874 1,880 1,852 1,864 240,300
2009/05/18 1,882 1,885 1,844 1,844 239,800
2009/05/15 1,855 1,905 1,855 1,898 188,500
2009/05/14 1,890 1,895 1,855 1,873 199,400
2009/05/13 1,918 1,924 1,900 1,912 168,400
2009/05/12 1,911 1,940 1,891 1,919 183,600
2009/05/11 1,965 1,965 1,890 1,933 291,200
2009/05/08 1,940 1,965 1,921 1,955 279,900
2009/05/07 1,983 1,983 1,908 1,938 242,700
2009/05/01 1,900 1,929 1,860 1,923 285,400
2009/04/30 1,834 1,902 1,834 1,886 270,100
2009/04/28 1,894 1,920 1,850 1,851 216,600
2009/04/27 1,940 1,959 1,861 1,891 351,500
2009/04/24 1,960 1,995 1,925 1,940 320,600
2009/04/23 1,945 1,975 1,881 1,960 395,200
2009/04/22 1,950 1,956 1,883 1,930 631,200
2009/04/21 1,980 2,000 1,930 1,950 1,097,600
2009/04/20 1,858 2,145 1,850 2,140 1,143,400
2009/04/17 1,788 1,849 1,787 1,841 411,600
2009/04/16 1,750 1,859 1,723 1,817 909,800
2009/04/15 1,583 1,745 1,583 1,725 734,100
2009/04/14 1,644 1,665 1,597 1,643 260,600
2009/04/13 1,639 1,662 1,583 1,595 269,200
2009/04/10 1,674 1,685 1,616 1,632 172,300
2009/04/09 1,594 1,665 1,592 1,665 256,200
2009/04/08 1,576 1,618 1,575 1,588 265,800
2009/04/07 1,601 1,615 1,563 1,572 330,900
2009/04/06 1,692 1,692 1,601 1,616 375,000
2009/04/03 1,759 1,759 1,640 1,672 253,700
2009/04/02 1,682 1,749 1,665 1,712 850,900
2009/04/01 1,500 1,605 1,467 1,593 1,260,500
2009/03/31 1,680 1,715 1,622 1,671 393,900
2009/03/30 1,752 1,781 1,710 1,719 567,300
2009/03/27 1,659 1,713 1,645 1,704 273,100
2009/03/26 1,654 1,670 1,617 1,634 255,600
2009/03/25 1,660 1,678 1,607 1,654 621,300
2009/03/24 1,569 1,683 1,563 1,670 655,900
2009/03/23 1,519 1,540 1,509 1,519 210,600
2009/03/19 1,500 1,526 1,491 1,506 211,700
2009/03/18 1,494 1,510 1,462 1,504 331,100
2009/03/17 1,530 1,530 1,456 1,474 390,000
2009/03/16 1,518 1,535 1,492 1,506 377,600
2009/03/13 1,455 1,493 1,430 1,493 552,300
2009/03/12 1,415 1,439 1,400 1,429 288,300
2009/03/11 1,410 1,418 1,391 1,404 234,400
2009/03/10 1,408 1,420 1,362 1,375 407,900
2009/03/09 1,384 1,468 1,384 1,449 572,800
2009/03/06 1,372 1,410 1,350 1,381 267,300
2009/03/05 1,433 1,433 1,383 1,391 370,600
2009/03/04 1,327 1,420 1,315 1,413 487,900
2009/03/03 1,282 1,357 1,275 1,334 264,600
2009/03/02 1,350 1,362 1,320 1,322 313,600
2009/02/27 1,344 1,394 1,329 1,388 874,700
2009/02/26 1,289 1,355 1,288 1,345 517,000
2009/02/25 1,270 1,295 1,246 1,293 366,500
2009/02/24 1,238 1,238 1,213 1,226 223,900
2009/02/23 1,233 1,270 1,213 1,264 280,500
2009/02/20 1,243 1,254 1,234 1,246 319,400
2009/02/19 1,287 1,291 1,239 1,242 451,900
2009/02/18 1,300 1,308 1,257 1,267 275,600
2009/02/17 1,330 1,358 1,310 1,316 246,900
2009/02/16 1,310 1,365 1,306 1,339 310,000
2009/02/13 1,262 1,310 1,226 1,303 611,400
2009/02/12 1,295 1,295 1,234 1,242 294,300
2009/02/10 1,296 1,331 1,279 1,295 377,600
2009/02/09 1,365 1,371 1,267 1,276 442,800
2009/02/06 1,371 1,406 1,340 1,353 407,000
2009/02/05 1,378 1,379 1,363 1,370 377,600
2009/02/04 1,380 1,394 1,359 1,381 350,100
2009/02/03 1,360 1,402 1,343 1,345 386,400
2009/02/02 1,358 1,403 1,350 1,363 307,500
2009/01/30 1,420 1,420 1,380 1,392 458,000
2009/01/29 1,378 1,434 1,376 1,430 1,056,400
2009/01/28 1,236 1,319 1,211 1,298 854,700
2009/01/27 1,293 1,329 1,220 1,236 947,600
2009/01/26 1,375 1,396 1,283 1,287 742,800
2009/01/23 1,374 1,403 1,333 1,375 483,900
2009/01/22 1,322 1,396 1,321 1,375 634,600
2009/01/21 1,304 1,318 1,291 1,299 937,400
2009/01/20 1,405 1,418 1,371 1,373 501,900
2009/01/19 1,471 1,478 1,403 1,422 491,300
2009/01/16 1,506 1,530 1,443 1,470 436,300
2009/01/15 1,460 1,520 1,459 1,498 441,900
2009/01/14 1,475 1,551 1,452 1,531 900,500
2009/01/13 1,650 1,650 1,467 1,476 929,800
2009/01/09 1,772 1,793 1,673 1,673 859,900
2009/01/08 1,818 1,880 1,760 1,771 494,100
2009/01/07 1,900 1,910 1,800 1,812 420,800
2009/01/06 1,790 1,896 1,782 1,842 413,800
2009/01/05 1,772 1,783 1,758 1,768 217,700

このページの先頭へ