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
2015/12/30 1,951 1,951 1,925 1,936 64,800
2015/12/29 1,909 1,943 1,882 1,938 96,300
2015/12/28 1,863 1,911 1,851 1,904 90,400
2015/12/25 1,910 1,910 1,854 1,863 117,000
2015/12/24 1,986 1,989 1,901 1,902 99,000
2015/12/22 1,920 1,943 1,899 1,928 176,000
2015/12/21 1,994 1,994 1,897 1,920 193,800
2015/12/18 2,058 2,092 2,025 2,025 146,000
2015/12/17 2,060 2,070 2,018 2,058 223,200
2015/12/16 2,050 2,062 2,010 2,021 291,700
2015/12/15 2,025 2,059 2,024 2,039 162,500
2015/12/14 2,033 2,037 1,996 2,011 103,100
2015/12/11 2,038 2,068 2,036 2,055 138,200
2015/12/10 2,021 2,034 2,005 2,016 77,000
2015/12/09 2,076 2,090 2,032 2,039 119,600
2015/12/08 2,097 2,111 2,087 2,091 92,300
2015/12/07 2,100 2,119 2,092 2,101 71,700
2015/12/04 2,090 2,101 2,072 2,075 99,000
2015/12/03 2,115 2,144 2,103 2,130 187,100
2015/12/02 2,068 2,098 2,067 2,089 171,800
2015/12/01 2,039 2,073 2,039 2,063 215,200
2015/11/30 2,029 2,036 2,002 2,023 94,200
2015/11/27 2,033 2,040 2,016 2,030 172,900
2015/11/26 2,031 2,047 2,020 2,033 73,700
2015/11/25 2,026 2,039 2,015 2,017 81,400
2015/11/24 2,014 2,023 2,004 2,014 161,500
2015/11/20 2,019 2,034 2,014 2,028 62,900
2015/11/19 2,020 2,035 2,000 2,006 126,700
2015/11/18 2,007 2,034 1,990 1,998 141,400
2015/11/17 1,994 2,004 1,984 1,996 136,300
2015/11/16 1,967 1,990 1,967 1,971 105,000
2015/11/13 2,000 2,017 1,994 2,011 141,900
2015/11/12 1,995 2,025 1,989 2,002 104,500
2015/11/11 1,983 2,011 1,975 1,993 187,800
2015/11/10 1,986 2,005 1,980 1,995 141,900
2015/11/09 2,000 2,008 1,989 2,000 119,300
2015/11/06 2,000 2,015 1,981 1,990 115,100
2015/11/05 1,983 2,000 1,976 1,986 102,000
2015/11/04 1,969 1,997 1,966 1,979 264,200
2015/11/02 1,950 1,981 1,922 1,945 210,900
2015/10/30 1,963 1,997 1,947 1,952 208,700
2015/10/29 1,965 1,982 1,947 1,962 550,900
2015/10/28 1,952 1,964 1,937 1,947 165,500
2015/10/27 1,952 1,965 1,928 1,928 106,100
2015/10/26 1,949 1,954 1,934 1,942 98,300
2015/10/23 1,951 1,951 1,920 1,926 148,400
2015/10/22 1,920 1,932 1,901 1,913 80,600
2015/10/21 1,891 1,927 1,883 1,920 81,000
2015/10/20 1,914 1,914 1,869 1,892 95,200
2015/10/19 1,889 1,922 1,883 1,905 133,300
2015/10/16 1,905 1,935 1,863 1,892 180,600
2015/10/15 1,834 1,889 1,822 1,875 94,300
2015/10/14 1,838 1,860 1,820 1,836 137,200
2015/10/13 1,855 1,867 1,815 1,838 184,900
2015/10/09 1,835 1,865 1,815 1,855 109,500
2015/10/08 1,835 1,844 1,804 1,814 309,100
2015/10/07 1,883 1,907 1,855 1,871 209,100
2015/10/06 1,965 1,966 1,875 1,878 251,300
2015/10/05 1,915 1,954 1,905 1,946 139,700
2015/10/02 1,883 1,965 1,870 1,900 437,400
2015/10/01 1,981 1,987 1,902 1,945 481,600
2015/09/30 2,063 2,086 1,985 2,034 276,500
2015/09/29 2,027 2,027 1,952 1,973 250,200
2015/09/28 1,992 2,043 1,973 2,027 403,200
2015/09/25 1,819 1,916 1,811 1,912 454,400
2015/09/24 1,870 1,913 1,837 1,842 273,200
2015/09/18 1,916 1,934 1,901 1,903 94,300
2015/09/17 1,911 1,961 1,911 1,948 111,800
2015/09/16 1,942 1,943 1,890 1,911 243,700
2015/09/15 1,969 1,969 1,943 1,945 143,300
2015/09/14 1,977 1,987 1,953 1,964 151,400
2015/09/11 1,876 1,972 1,876 1,948 176,800
2015/09/10 1,897 1,937 1,875 1,916 161,800
2015/09/09 1,933 1,956 1,900 1,936 208,500
2015/09/08 1,898 1,931 1,893 1,893 102,200
2015/09/07 1,880 1,929 1,870 1,907 169,300
2015/09/04 1,945 1,945 1,855 1,884 260,800
2015/09/03 2,010 2,030 1,968 1,976 114,100
2015/09/02 2,006 2,048 1,996 2,011 105,800
2015/09/01 2,105 2,109 2,047 2,047 120,600
2015/08/31 2,106 2,121 2,072 2,115 141,500
2015/08/28 2,100 2,111 2,067 2,106 135,600
2015/08/27 2,066 2,094 2,027 2,042 118,100
2015/08/26 1,997 2,055 1,981 2,042 175,100
2015/08/25 1,928 2,087 1,915 1,994 165,500
2015/08/24 2,132 2,177 2,065 2,068 113,200
2015/08/21 2,235 2,257 2,196 2,203 70,700
2015/08/20 2,307 2,335 2,290 2,303 97,900
2015/08/19 2,328 2,349 2,320 2,325 124,300
2015/08/18 2,364 2,365 2,338 2,346 89,600
2015/08/17 2,350 2,370 2,333 2,356 118,400
2015/08/14 2,343 2,360 2,323 2,350 138,500
2015/08/13 2,332 2,369 2,324 2,344 167,800
2015/08/12 2,353 2,386 2,344 2,350 95,600
2015/08/11 2,400 2,400 2,362 2,364 64,200
2015/08/10 2,401 2,410 2,373 2,390 97,200
2015/08/07 2,423 2,424 2,396 2,401 77,600
2015/08/06 2,446 2,455 2,432 2,434 52,900
2015/08/05 2,419 2,444 2,412 2,425 46,100
2015/08/04 2,440 2,440 2,408 2,416 41,700
2015/08/03 2,392 2,444 2,380 2,426 77,100
2015/07/31 2,368 2,378 2,349 2,378 31,700
2015/07/30 2,356 2,385 2,351 2,368 99,200
2015/07/29 2,348 2,351 2,332 2,343 110,000
2015/07/28 2,340 2,388 2,330 2,371 96,600
2015/07/27 2,410 2,437 2,347 2,350 86,300
2015/07/24 2,439 2,462 2,397 2,432 92,700
2015/07/23 2,352 2,406 2,352 2,404 93,800
2015/07/22 2,371 2,381 2,342 2,349 153,600
2015/07/21 2,401 2,415 2,376 2,393 187,700
2015/07/17 2,500 2,528 2,442 2,444 131,100
2015/07/16 2,515 2,528 2,490 2,496 116,700
2015/07/15 2,500 2,518 2,486 2,496 89,600
2015/07/14 2,498 2,498 2,448 2,474 98,300
2015/07/13 2,360 2,446 2,360 2,436 65,900
2015/07/10 2,348 2,374 2,338 2,353 168,200
2015/07/09 2,346 2,372 2,315 2,346 242,800
2015/07/08 2,380 2,391 2,348 2,348 131,700
2015/07/07 2,385 2,427 2,385 2,400 73,900
2015/07/06 2,351 2,394 2,345 2,350 116,900
2015/07/03 2,369 2,411 2,356 2,400 289,800
2015/07/02 2,449 2,490 2,409 2,456 178,700
2015/07/01 2,398 2,412 2,390 2,410 61,600
2015/06/30 2,367 2,394 2,348 2,369 83,700
2015/06/29 2,392 2,408 2,375 2,375 68,000
2015/06/26 2,417 2,447 2,401 2,442 74,200
2015/06/25 2,450 2,457 2,407 2,417 85,900
2015/06/24 2,450 2,463 2,421 2,437 130,000
2015/06/23 2,419 2,480 2,417 2,474 282,500
2015/06/22 2,383 2,413 2,375 2,405 197,800
2015/06/19 2,403 2,423 2,349 2,357 291,200
2015/06/18 2,465 2,477 2,398 2,411 276,100
2015/06/17 2,477 2,497 2,428 2,478 162,400
2015/06/16 2,501 2,507 2,481 2,494 100,100
2015/06/15 2,500 2,514 2,489 2,507 124,400
2015/06/12 2,559 2,580 2,518 2,542 192,800
2015/06/11 2,453 2,529 2,446 2,509 94,400
2015/06/10 2,435 2,439 2,413 2,432 113,800
2015/06/09 2,405 2,458 2,394 2,435 168,100
2015/06/08 2,429 2,429 2,389 2,408 120,900
2015/06/05 2,354 2,443 2,351 2,423 166,200
2015/06/04 2,355 2,380 2,332 2,353 122,300
2015/06/03 2,382 2,384 2,361 2,380 61,900
2015/06/02 2,380 2,411 2,360 2,382 234,000
2015/06/01 2,350 2,389 2,316 2,356 148,000
2015/05/29 2,352 2,395 2,347 2,362 188,400
2015/05/28 2,410 2,410 2,373 2,385 89,100
2015/05/27 2,384 2,410 2,373 2,391 105,300
2015/05/26 2,420 2,432 2,387 2,393 96,600
2015/05/25 2,451 2,470 2,398 2,431 107,400
2015/05/22 2,441 2,469 2,403 2,417 107,400
2015/05/21 2,400 2,429 2,381 2,416 115,200
2015/05/20 2,390 2,400 2,376 2,394 104,700
2015/05/19 2,349 2,389 2,349 2,380 117,200
2015/05/18 2,337 2,350 2,327 2,338 83,700
2015/05/15 2,280 2,342 2,280 2,337 70,800
2015/05/14 2,240 2,315 2,240 2,288 157,500
2015/05/13 2,234 2,260 2,228 2,237 74,000
2015/05/12 2,264 2,295 2,247 2,261 93,700
2015/05/11 2,260 2,348 2,260 2,291 227,100
2015/05/08 2,155 2,224 2,132 2,199 204,000
2015/05/07 2,131 2,181 2,130 2,155 125,900
2015/05/01 2,108 2,136 2,100 2,131 140,900
2015/04/30 2,105 2,149 2,105 2,140 144,300
2015/04/28 2,201 2,202 2,101 2,139 199,700
2015/04/27 2,202 2,213 2,184 2,204 61,300
2015/04/24 2,182 2,215 2,182 2,200 78,500
2015/04/23 2,185 2,219 2,179 2,200 75,900
2015/04/22 2,184 2,195 2,165 2,180 38,200
2015/04/21 2,130 2,176 2,130 2,169 88,900
2015/04/20 2,130 2,160 2,108 2,141 122,000
2015/04/17 2,192 2,192 2,166 2,167 122,200
2015/04/16 2,196 2,211 2,171 2,206 143,300
2015/04/15 2,224 2,229 2,209 2,217 108,900
2015/04/14 2,221 2,233 2,207 2,224 159,300
2015/04/13 2,221 2,239 2,196 2,213 100,900
2015/04/10 2,259 2,269 2,220 2,241 169,300
2015/04/09 2,250 2,291 2,245 2,256 230,600
2015/04/08 2,260 2,305 2,227 2,259 343,300
2015/04/07 2,300 2,311 2,272 2,299 143,600
2015/04/06 2,260 2,276 2,243 2,270 204,300
2015/04/03 2,223 2,271 2,223 2,260 99,300
2015/04/02 2,222 2,264 2,221 2,246 174,800
2015/04/01 2,150 2,185 2,115 2,178 243,700
2015/03/31 2,228 2,267 2,164 2,169 155,100
2015/03/30 2,206 2,218 2,184 2,199 94,000
2015/03/27 2,199 2,236 2,174 2,194 150,100
2015/03/26 2,202 2,222 2,192 2,197 107,700
2015/03/25 2,230 2,240 2,213 2,231 88,800
2015/03/24 2,230 2,237 2,200 2,230 113,800
2015/03/23 2,215 2,225 2,195 2,220 136,900
2015/03/20 2,213 2,219 2,199 2,216 89,700
2015/03/19 2,199 2,211 2,189 2,205 127,100
2015/03/18 2,190 2,207 2,185 2,206 114,400
2015/03/17 2,193 2,203 2,166 2,190 213,300
2015/03/16 2,127 2,182 2,126 2,175 197,500
2015/03/13 2,131 2,144 2,106 2,127 211,800
2015/03/12 2,098 2,119 2,098 2,117 134,300
2015/03/11 2,091 2,113 2,077 2,082 78,700
2015/03/10 2,094 2,127 2,094 2,112 113,900
2015/03/09 2,088 2,100 2,077 2,089 70,800
2015/03/06 2,078 2,098 2,061 2,092 110,400
2015/03/05 2,051 2,073 2,049 2,061 75,100
2015/03/04 2,069 2,073 2,025 2,060 124,700
2015/03/03 2,120 2,120 2,086 2,096 146,600
2015/03/02 2,089 2,123 2,088 2,111 96,400
2015/02/27 2,091 2,096 2,078 2,087 104,200
2015/02/26 2,088 2,100 2,055 2,091 89,200
2015/02/25 2,055 2,088 2,038 2,088 95,400
2015/02/24 2,074 2,080 2,040 2,070 64,600
2015/02/23 2,045 2,068 2,036 2,056 100,700
2015/02/20 2,049 2,068 2,035 2,048 156,400
2015/02/19 2,072 2,081 2,047 2,077 137,900
2015/02/18 2,098 2,127 2,054 2,073 223,400
2015/02/17 2,092 2,096 2,070 2,075 96,400
2015/02/16 2,072 2,096 2,067 2,085 88,100
2015/02/13 2,043 2,075 2,040 2,070 145,000
2015/02/12 2,070 2,081 2,029 2,043 139,400
2015/02/10 2,060 2,068 2,023 2,038 69,400
2015/02/09 2,070 2,070 2,042 2,060 75,300
2015/02/06 2,057 2,070 2,038 2,050 82,900
2015/02/05 2,039 2,053 2,018 2,051 161,700
2015/02/04 2,015 2,035 2,001 2,024 94,000
2015/02/03 2,009 2,012 1,978 1,991 110,800
2015/02/02 2,011 2,058 1,988 2,009 244,000
2015/01/30 1,960 2,015 1,953 2,012 274,800
2015/01/29 1,926 1,940 1,897 1,920 105,400
2015/01/28 1,948 1,975 1,939 1,966 72,900
2015/01/27 1,934 1,953 1,926 1,948 92,800
2015/01/26 1,912 1,935 1,908 1,919 72,700
2015/01/23 1,932 1,959 1,913 1,945 200,800
2015/01/22 1,932 1,932 1,897 1,907 120,700
2015/01/21 1,939 1,942 1,903 1,934 167,600
2015/01/20 1,932 1,944 1,901 1,939 208,900
2015/01/19 1,930 1,934 1,886 1,921 257,700
2015/01/16 1,931 1,941 1,912 1,929 168,100
2015/01/15 1,956 1,996 1,930 1,978 357,600
2015/01/14 2,013 2,013 1,942 1,974 335,900
2015/01/13 2,055 2,073 1,992 2,049 236,400
2015/01/09 2,107 2,113 2,067 2,092 109,300
2015/01/08 2,082 2,106 2,061 2,103 87,500
2015/01/07 2,057 2,078 2,047 2,071 127,000
2015/01/06 2,076 2,115 2,062 2,077 176,200
2015/01/05 2,092 2,130 2,088 2,112 108,400

このページの先頭へ