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
2014/12/30 2,090 2,110 2,084 2,095 90,800
2014/12/29 2,099 2,106 2,062 2,090 66,300
2014/12/26 2,078 2,108 2,078 2,097 65,300
2014/12/25 2,090 2,090 2,071 2,078 50,700
2014/12/24 2,075 2,090 2,066 2,088 97,000
2014/12/22 2,060 2,070 2,047 2,068 106,100
2014/12/19 2,088 2,088 2,048 2,070 142,800
2014/12/18 2,041 2,057 2,027 2,047 123,200
2014/12/17 2,001 2,010 1,987 2,001 170,700
2014/12/16 1,989 2,028 1,989 2,000 176,600
2014/12/15 2,000 2,018 1,999 2,005 202,300
2014/12/12 2,005 2,032 2,002 2,007 215,700
2014/12/11 2,010 2,033 2,007 2,026 211,200
2014/12/10 2,020 2,075 2,011 2,052 434,300
2014/12/09 2,047 2,070 2,035 2,060 230,800
2014/12/08 2,056 2,074 2,049 2,063 235,800
2014/12/05 2,067 2,070 2,033 2,058 187,300
2014/12/04 2,075 2,087 2,052 2,063 107,500
2014/12/03 2,055 2,076 2,053 2,075 97,800
2014/12/02 2,029 2,060 2,020 2,055 81,100
2014/12/01 2,010 2,040 2,010 2,029 69,800
2014/11/28 1,974 2,007 1,974 2,005 112,900
2014/11/27 1,970 1,996 1,956 1,974 134,700
2014/11/26 1,950 1,982 1,950 1,972 72,100
2014/11/25 1,965 1,977 1,951 1,966 148,700
2014/11/21 1,950 1,974 1,928 1,948 105,600
2014/11/20 1,982 1,986 1,960 1,966 59,000
2014/11/19 2,000 2,020 1,970 1,975 118,700
2014/11/18 1,961 2,010 1,961 2,007 92,900
2014/11/17 1,986 2,001 1,941 1,952 84,600
2014/11/14 2,034 2,037 1,973 1,997 107,400
2014/11/13 1,962 2,003 1,959 1,994 86,600
2014/11/12 2,000 2,017 1,970 1,980 109,200
2014/11/11 1,982 2,001 1,978 1,998 88,500
2014/11/10 1,965 1,979 1,959 1,978 69,700
2014/11/07 1,975 1,982 1,955 1,970 101,100
2014/11/06 1,976 1,992 1,951 1,960 176,200
2014/11/05 1,966 1,989 1,954 1,982 188,400
2014/11/04 2,005 2,005 1,955 1,966 265,300
2014/10/31 1,866 1,926 1,855 1,926 292,300
2014/10/30 1,848 1,860 1,827 1,839 329,500
2014/10/29 1,829 1,851 1,822 1,848 112,600
2014/10/28 1,825 1,831 1,801 1,811 100,900
2014/10/27 1,824 1,830 1,806 1,825 121,400
2014/10/24 1,825 1,842 1,812 1,825 144,700
2014/10/23 1,809 1,826 1,795 1,798 111,900
2014/10/22 1,791 1,846 1,767 1,827 321,100
2014/10/21 1,770 1,780 1,748 1,750 151,500
2014/10/20 1,735 1,776 1,735 1,768 123,700
2014/10/17 1,726 1,753 1,690 1,699 159,400
2014/10/16 1,750 1,753 1,722 1,725 132,300
2014/10/15 1,786 1,810 1,781 1,788 116,200
2014/10/14 1,784 1,813 1,784 1,791 119,100
2014/10/10 1,860 1,861 1,826 1,838 108,400
2014/10/09 1,900 1,912 1,883 1,889 218,100
2014/10/08 1,879 1,912 1,870 1,891 215,900
2014/10/07 1,951 1,963 1,918 1,930 185,700
2014/10/06 1,951 1,964 1,904 1,950 271,100
2014/10/03 1,936 1,990 1,935 1,973 131,200
2014/10/02 1,987 2,027 1,944 1,954 257,900
2014/10/01 2,035 2,051 1,997 2,037 270,000
2014/09/30 2,068 2,068 2,033 2,042 115,200
2014/09/29 2,056 2,065 2,038 2,056 81,400
2014/09/26 2,046 2,055 2,023 2,037 106,800
2014/09/25 2,033 2,047 2,019 2,046 138,000
2014/09/24 2,045 2,060 2,022 2,029 141,000
2014/09/22 2,067 2,068 2,029 2,048 213,100
2014/09/19 2,000 2,000 1,906 1,997 497,400
2014/09/18 2,023 2,039 2,003 2,017 137,400
2014/09/17 1,990 2,034 1,974 2,023 330,400
2014/09/16 1,902 1,927 1,892 1,920 74,700
2014/09/12 1,906 1,922 1,891 1,899 132,200
2014/09/11 1,917 1,929 1,898 1,907 67,100
2014/09/10 1,913 1,920 1,896 1,916 40,100
2014/09/09 1,911 1,920 1,899 1,913 40,000
2014/09/08 1,916 1,919 1,891 1,899 52,500
2014/09/05 1,940 1,940 1,892 1,903 93,600
2014/09/04 1,909 1,948 1,893 1,920 134,100
2014/09/03 1,931 1,952 1,900 1,910 200,800
2014/09/02 1,861 1,914 1,856 1,908 223,600
2014/09/01 1,862 1,877 1,849 1,858 52,400
2014/08/29 1,840 1,870 1,840 1,864 97,800
2014/08/28 1,865 1,877 1,847 1,855 107,100
2014/08/27 1,877 1,899 1,842 1,862 119,300
2014/08/26 1,886 1,899 1,873 1,886 170,100
2014/08/25 1,865 1,879 1,849 1,876 194,100
2014/08/22 1,831 1,864 1,824 1,850 182,400
2014/08/21 1,855 1,869 1,822 1,837 124,700
2014/08/20 1,822 1,855 1,812 1,843 204,300
2014/08/19 1,831 1,840 1,809 1,823 105,300
2014/08/18 1,800 1,831 1,800 1,814 70,000
2014/08/15 1,829 1,844 1,829 1,837 82,200
2014/08/14 1,825 1,841 1,820 1,833 142,300
2014/08/13 1,803 1,828 1,766 1,818 207,900
2014/08/12 1,799 1,815 1,792 1,797 111,800
2014/08/11 1,788 1,796 1,765 1,788 90,300
2014/08/08 1,786 1,794 1,742 1,748 112,500
2014/08/07 1,775 1,805 1,765 1,793 178,000
2014/08/06 1,783 1,802 1,771 1,785 224,600
2014/08/05 1,827 1,837 1,801 1,808 150,700
2014/08/04 1,851 1,855 1,824 1,827 164,900
2014/08/01 1,835 1,860 1,830 1,848 229,700
2014/07/31 1,867 1,879 1,847 1,850 224,300
2014/07/30 1,897 1,899 1,866 1,874 137,300
2014/07/29 1,895 1,903 1,886 1,902 82,400
2014/07/28 1,889 1,906 1,889 1,905 73,900
2014/07/25 1,884 1,896 1,867 1,889 123,300
2014/07/24 1,890 1,890 1,857 1,869 164,200
2014/07/23 1,884 1,897 1,865 1,890 107,900
2014/07/22 1,878 1,898 1,872 1,891 143,300
2014/07/18 1,866 1,891 1,854 1,878 140,600
2014/07/17 1,863 1,884 1,857 1,880 148,000
2014/07/16 1,882 1,883 1,859 1,870 96,400
2014/07/15 1,879 1,885 1,851 1,875 198,400
2014/07/14 1,885 1,892 1,840 1,885 244,900
2014/07/11 1,881 1,890 1,862 1,885 101,800
2014/07/10 1,938 1,947 1,893 1,897 75,900
2014/07/09 1,905 1,932 1,901 1,919 91,400
2014/07/08 1,927 1,969 1,903 1,935 161,000
2014/07/07 1,946 1,954 1,922 1,930 117,400
2014/07/04 1,921 1,954 1,896 1,947 174,000
2014/07/03 1,913 1,938 1,865 1,916 291,500
2014/07/02 1,870 1,913 1,865 1,901 170,700
2014/07/01 1,819 1,878 1,819 1,856 165,000
2014/06/30 1,790 1,819 1,786 1,815 143,200
2014/06/27 1,805 1,818 1,782 1,796 144,700
2014/06/26 1,810 1,820 1,801 1,805 99,900
2014/06/25 1,800 1,819 1,788 1,796 151,100
2014/06/24 1,800 1,808 1,787 1,801 138,700
2014/06/23 1,784 1,803 1,776 1,800 132,400
2014/06/20 1,810 1,811 1,780 1,782 226,400
2014/06/19 1,819 1,832 1,806 1,828 160,800
2014/06/18 1,817 1,839 1,799 1,807 208,000
2014/06/17 1,804 1,827 1,802 1,809 118,000
2014/06/16 1,810 1,811 1,790 1,805 174,600
2014/06/13 1,800 1,821 1,790 1,818 155,200
2014/06/12 1,829 1,830 1,811 1,824 60,700
2014/06/11 1,820 1,836 1,817 1,833 104,300
2014/06/10 1,831 1,835 1,814 1,819 144,500
2014/06/09 1,841 1,849 1,826 1,830 61,700
2014/06/06 1,840 1,849 1,836 1,844 153,800
2014/06/05 1,825 1,843 1,823 1,840 142,800
2014/06/04 1,831 1,845 1,805 1,833 95,900
2014/06/03 1,835 1,855 1,825 1,835 103,900
2014/06/02 1,802 1,833 1,801 1,829 124,300
2014/05/30 1,795 1,805 1,777 1,791 173,700
2014/05/29 1,787 1,793 1,765 1,790 115,400
2014/05/28 1,789 1,799 1,744 1,762 179,800
2014/05/27 1,783 1,795 1,770 1,781 142,000
2014/05/26 1,750 1,788 1,736 1,787 134,400
2014/05/23 1,720 1,741 1,710 1,729 132,000
2014/05/22 1,677 1,714 1,671 1,709 102,800
2014/05/21 1,658 1,669 1,637 1,659 89,500
2014/05/20 1,658 1,676 1,648 1,659 82,300
2014/05/19 1,680 1,686 1,656 1,657 144,500
2014/05/16 1,675 1,689 1,663 1,682 179,900
2014/05/15 1,676 1,710 1,671 1,701 115,900
2014/05/14 1,686 1,702 1,676 1,700 113,600
2014/05/13 1,669 1,696 1,658 1,680 231,600
2014/05/12 1,650 1,669 1,620 1,629 204,700
2014/05/09 1,655 1,672 1,631 1,656 186,500
2014/05/08 1,680 1,689 1,645 1,648 241,600
2014/05/07 1,650 1,708 1,646 1,673 427,100
2014/05/02 1,671 1,682 1,656 1,668 271,100
2014/05/01 1,634 1,680 1,620 1,672 241,700
2014/04/30 1,629 1,633 1,612 1,620 141,800
2014/04/28 1,626 1,638 1,610 1,629 229,200
2014/04/25 1,594 1,642 1,584 1,627 319,500
2014/04/24 1,609 1,617 1,583 1,594 139,100
2014/04/23 1,619 1,630 1,591 1,603 230,000
2014/04/22 1,630 1,630 1,602 1,619 132,300
2014/04/21 1,651 1,652 1,610 1,629 166,100
2014/04/18 1,650 1,659 1,620 1,649 191,100
2014/04/17 1,655 1,665 1,624 1,627 185,100
2014/04/16 1,635 1,650 1,621 1,650 123,000
2014/04/15 1,618 1,638 1,601 1,627 294,100
2014/04/14 1,588 1,618 1,578 1,597 211,000
2014/04/11 1,613 1,636 1,570 1,601 281,300
2014/04/10 1,672 1,754 1,672 1,674 422,000
2014/04/09 1,672 1,677 1,625 1,641 248,100
2014/04/08 1,704 1,728 1,686 1,705 352,000
2014/04/07 1,722 1,740 1,696 1,704 255,000
2014/04/04 1,742 1,768 1,741 1,754 118,900
2014/04/03 1,765 1,770 1,732 1,754 226,700
2014/04/02 1,783 1,794 1,754 1,765 256,800
2014/04/01 1,781 1,793 1,756 1,778 172,600
2014/03/31 1,785 1,785 1,731 1,780 182,300
2014/03/28 1,736 1,763 1,713 1,762 298,800
2014/03/27 1,755 1,789 1,651 1,736 542,000
2014/03/26 1,784 1,812 1,759 1,786 318,800
2014/03/25 1,786 1,827 1,751 1,770 311,900
2014/03/24 1,821 1,877 1,796 1,803 232,000
2014/03/20 1,834 1,849 1,807 1,814 234,000
2014/03/19 1,811 1,857 1,811 1,826 205,600
2014/03/18 1,765 1,812 1,765 1,797 230,200
2014/03/17 1,759 1,762 1,730 1,749 185,400
2014/03/14 1,829 1,893 1,753 1,777 294,200
2014/03/13 1,846 1,870 1,837 1,844 97,000
2014/03/12 1,879 1,887 1,845 1,852 169,300
2014/03/11 1,871 1,899 1,871 1,888 210,200
2014/03/10 1,838 1,862 1,837 1,855 105,200
2014/03/07 1,840 1,871 1,822 1,849 112,000
2014/03/06 1,800 1,836 1,783 1,832 141,800
2014/03/05 1,834 1,844 1,794 1,805 161,500
2014/03/04 1,800 1,839 1,794 1,824 195,600
2014/03/03 1,802 1,828 1,786 1,810 267,000
2014/02/28 1,791 1,834 1,780 1,814 337,700
2014/02/27 1,776 1,809 1,756 1,772 218,300
2014/02/26 1,788 1,804 1,772 1,786 110,800
2014/02/25 1,820 1,834 1,774 1,813 273,600
2014/02/24 1,792 1,833 1,750 1,780 281,400
2014/02/21 1,763 1,804 1,747 1,786 212,800
2014/02/20 1,758 1,761 1,706 1,732 161,700
2014/02/19 1,768 1,778 1,746 1,766 173,600
2014/02/18 1,736 1,781 1,728 1,766 224,800
2014/02/17 1,756 1,767 1,734 1,754 149,400
2014/02/14 1,775 1,795 1,737 1,748 143,400
2014/02/13 1,806 1,830 1,789 1,792 157,000
2014/02/12 1,826 1,833 1,790 1,802 154,800
2014/02/10 1,799 1,806 1,762 1,788 174,900
2014/02/07 1,765 1,781 1,712 1,771 208,400
2014/02/06 1,710 1,776 1,709 1,746 194,400
2014/02/05 1,752 1,780 1,716 1,750 239,100
2014/02/04 1,685 1,809 1,685 1,747 220,200
2014/02/03 1,890 1,891 1,837 1,845 100,600
2014/01/31 1,922 1,938 1,880 1,902 105,600
2014/01/30 1,953 1,964 1,908 1,921 101,200
2014/01/29 1,945 1,992 1,945 1,990 101,600
2014/01/28 1,939 1,960 1,915 1,915 125,400
2014/01/27 2,010 2,013 1,934 1,939 182,400
2014/01/24 2,037 2,037 2,002 2,016 160,900
2014/01/23 2,077 2,079 2,041 2,049 217,500
2014/01/22 2,060 2,097 2,037 2,075 210,900
2014/01/21 2,075 2,116 2,051 2,057 256,000
2014/01/20 2,006 2,082 2,002 2,069 414,700
2014/01/17 1,989 2,017 1,976 2,002 263,000
2014/01/16 2,013 2,022 1,977 1,986 183,900
2014/01/15 2,031 2,047 1,986 2,013 318,500
2014/01/14 1,950 2,074 1,950 2,007 435,400
2014/01/10 2,230 2,230 2,100 2,135 658,200
2014/01/09 2,123 2,131 2,070 2,091 125,400
2014/01/08 2,080 2,120 2,068 2,120 322,600
2014/01/07 2,063 2,063 2,026 2,043 163,700
2014/01/06 2,098 2,110 2,054 2,090 214,700

このページの先頭へ