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
2016/12/30 2,366 2,404 2,351 2,396 97,600
2016/12/29 2,404 2,415 2,368 2,377 94,200
2016/12/28 2,345 2,419 2,334 2,406 161,000
2016/12/27 2,290 2,302 2,271 2,277 46,000
2016/12/26 2,265 2,297 2,260 2,286 59,900
2016/12/22 2,263 2,267 2,244 2,260 120,200
2016/12/21 2,292 2,302 2,265 2,276 159,500
2016/12/20 2,280 2,297 2,268 2,297 112,900
2016/12/19 2,268 2,293 2,268 2,286 93,500
2016/12/16 2,293 2,297 2,272 2,287 175,100
2016/12/15 2,258 2,312 2,253 2,302 196,600
2016/12/14 2,310 2,315 2,286 2,300 205,000
2016/12/13 2,342 2,350 2,296 2,319 272,800
2016/12/12 2,371 2,380 2,321 2,347 174,100
2016/12/09 2,400 2,400 2,370 2,386 176,600
2016/12/08 2,369 2,395 2,340 2,395 193,600
2016/12/07 2,358 2,377 2,335 2,369 182,500
2016/12/06 2,320 2,341 2,300 2,332 136,500
2016/12/05 2,300 2,303 2,278 2,295 144,900
2016/12/02 2,262 2,322 2,255 2,297 176,500
2016/12/01 2,220 2,269 2,199 2,261 254,600
2016/11/30 2,150 2,181 2,143 2,181 142,800
2016/11/29 2,134 2,159 2,134 2,150 51,400
2016/11/28 2,118 2,149 2,109 2,148 78,200
2016/11/25 2,128 2,131 2,088 2,120 185,600
2016/11/24 2,085 2,133 2,081 2,127 102,700
2016/11/22 2,097 2,097 2,044 2,068 135,500
2016/11/21 2,124 2,137 2,100 2,110 104,300
2016/11/18 2,150 2,150 2,102 2,121 99,100
2016/11/17 2,131 2,155 2,125 2,138 62,700
2016/11/16 2,132 2,137 2,120 2,134 68,000
2016/11/15 2,112 2,124 2,092 2,117 72,900
2016/11/14 2,084 2,117 2,082 2,112 63,700
2016/11/11 2,137 2,149 2,065 2,075 127,800
2016/11/10 2,066 2,140 2,059 2,130 141,800
2016/11/09 2,138 2,151 2,017 2,031 133,600
2016/11/08 2,122 2,139 2,104 2,126 125,300
2016/11/07 2,127 2,134 2,112 2,128 95,600
2016/11/04 2,177 2,177 2,119 2,129 134,800
2016/11/02 2,160 2,208 2,160 2,196 205,400
2016/11/01 2,148 2,176 2,131 2,176 104,800
2016/10/31 2,132 2,163 2,131 2,158 58,200
2016/10/28 2,117 2,153 2,116 2,143 270,000
2016/10/27 2,120 2,138 2,106 2,129 82,800
2016/10/26 2,085 2,134 2,077 2,126 107,900
2016/10/25 2,100 2,131 2,086 2,093 103,400
2016/10/24 2,080 2,103 2,076 2,090 82,300
2016/10/21 2,056 2,079 2,049 2,058 67,900
2016/10/20 2,018 2,057 2,018 2,055 84,200
2016/10/19 2,030 2,030 1,998 2,013 138,000
2016/10/18 2,038 2,064 2,028 2,056 88,200
2016/10/17 2,038 2,040 2,015 2,031 73,800
2016/10/14 2,025 2,056 2,020 2,043 82,200
2016/10/13 2,026 2,055 2,015 2,032 123,500
2016/10/12 1,981 2,051 1,978 2,026 149,900
2016/10/11 1,960 1,987 1,954 1,967 125,800
2016/10/07 1,979 1,988 1,963 1,970 75,300
2016/10/06 1,995 2,018 1,955 2,005 164,100
2016/10/05 2,006 2,023 1,973 2,013 272,800
2016/10/04 1,971 2,018 1,965 2,004 202,200
2016/10/03 2,050 2,081 2,005 2,031 139,900
2016/09/30 1,962 1,984 1,948 1,964 52,300
2016/09/29 1,971 2,018 1,971 2,002 74,200
2016/09/28 1,988 1,988 1,955 1,974 57,100
2016/09/27 1,921 1,988 1,902 1,988 126,300
2016/09/26 1,945 1,960 1,924 1,935 91,100
2016/09/23 1,923 1,970 1,909 1,943 128,100
2016/09/21 1,836 1,898 1,830 1,897 60,900
2016/09/20 1,846 1,864 1,837 1,842 68,200
2016/09/16 1,851 1,860 1,837 1,849 56,700
2016/09/15 1,843 1,850 1,826 1,846 56,300
2016/09/14 1,816 1,859 1,813 1,851 86,100
2016/09/13 1,822 1,826 1,805 1,812 46,200
2016/09/12 1,857 1,870 1,814 1,821 45,500
2016/09/09 1,884 1,892 1,861 1,885 73,500
2016/09/08 1,858 1,875 1,832 1,868 108,100
2016/09/07 1,830 1,836 1,812 1,835 42,200
2016/09/06 1,804 1,840 1,804 1,835 52,300
2016/09/05 1,794 1,804 1,782 1,796 32,300
2016/09/02 1,814 1,814 1,768 1,784 54,200
2016/09/01 1,799 1,822 1,790 1,822 43,400
2016/08/31 1,802 1,807 1,772 1,799 41,300
2016/08/30 1,795 1,799 1,776 1,782 32,500
2016/08/29 1,805 1,806 1,772 1,793 44,400
2016/08/26 1,762 1,790 1,747 1,779 82,100
2016/08/25 1,775 1,790 1,750 1,756 32,500
2016/08/24 1,797 1,797 1,769 1,775 21,400
2016/08/23 1,770 1,775 1,751 1,762 56,000
2016/08/22 1,755 1,772 1,743 1,770 70,600
2016/08/19 1,744 1,754 1,721 1,753 82,800
2016/08/18 1,752 1,766 1,732 1,737 74,900
2016/08/17 1,800 1,806 1,757 1,781 91,000
2016/08/16 1,864 1,864 1,809 1,810 83,000
2016/08/15 1,877 1,877 1,858 1,865 31,000
2016/08/12 1,896 1,904 1,874 1,877 55,600
2016/08/10 1,861 1,886 1,854 1,880 42,800
2016/08/09 1,886 1,900 1,871 1,878 69,400
2016/08/08 1,870 1,901 1,870 1,895 91,400
2016/08/05 1,865 1,881 1,838 1,851 105,700
2016/08/04 1,847 1,875 1,829 1,864 108,600
2016/08/03 1,867 1,870 1,835 1,843 121,900
2016/08/02 1,868 1,913 1,861 1,895 126,700
2016/08/01 1,860 1,889 1,850 1,869 145,800
2016/07/29 1,853 1,862 1,817 1,862 54,500
2016/07/28 1,865 1,876 1,831 1,847 57,000
2016/07/27 1,865 1,879 1,855 1,867 73,500
2016/07/26 1,839 1,862 1,828 1,853 101,600
2016/07/25 1,856 1,858 1,812 1,817 119,200
2016/07/22 1,868 1,877 1,836 1,863 116,400
2016/07/21 1,963 1,968 1,879 1,891 164,500
2016/07/20 1,956 1,971 1,907 1,954 156,400
2016/07/19 1,933 1,981 1,933 1,975 84,600
2016/07/15 1,977 1,987 1,912 1,919 124,600
2016/07/14 1,933 1,994 1,926 1,977 133,700
2016/07/13 1,951 1,967 1,919 1,923 109,800
2016/07/12 1,881 1,923 1,881 1,911 100,200
2016/07/11 1,815 1,880 1,815 1,867 87,600
2016/07/08 1,821 1,835 1,784 1,787 92,100
2016/07/07 1,853 1,865 1,815 1,828 80,900
2016/07/06 1,868 1,868 1,822 1,864 123,300
2016/07/05 1,921 1,921 1,881 1,902 64,300
2016/07/04 1,926 1,944 1,905 1,928 115,100
2016/07/01 2,014 2,014 1,855 1,915 337,100
2016/06/30 2,002 2,037 1,970 1,976 109,200
2016/06/29 1,954 2,026 1,940 2,016 86,100
2016/06/28 1,920 1,991 1,905 1,963 96,300
2016/06/27 1,932 1,961 1,921 1,952 87,000
2016/06/24 2,052 2,067 1,877 1,892 84,000
2016/06/23 2,041 2,054 2,031 2,052 32,900
2016/06/22 2,069 2,080 2,019 2,049 77,200
2016/06/21 2,080 2,092 2,058 2,087 83,600
2016/06/20 2,049 2,129 2,049 2,120 119,700
2016/06/17 2,023 2,066 2,002 2,010 100,300
2016/06/16 2,037 2,049 1,969 1,984 112,000
2016/06/15 1,999 2,063 1,962 2,040 136,000
2016/06/14 2,024 2,030 1,971 1,993 75,300
2016/06/13 2,085 2,089 2,024 2,031 76,900
2016/06/10 2,159 2,172 2,110 2,135 91,800
2016/06/09 2,160 2,168 2,116 2,159 135,800
2016/06/08 2,218 2,246 2,153 2,179 151,800
2016/06/07 2,191 2,199 2,164 2,183 23,500
2016/06/06 2,164 2,193 2,155 2,191 79,400
2016/06/03 2,169 2,218 2,160 2,204 160,900
2016/06/02 2,155 2,170 2,121 2,150 112,500
2016/06/01 2,077 2,172 2,077 2,167 154,300
2016/05/31 2,097 2,120 2,080 2,116 71,700
2016/05/30 2,080 2,106 2,073 2,099 44,900
2016/05/27 2,052 2,081 2,044 2,075 70,800
2016/05/26 2,098 2,098 2,010 2,036 148,900
2016/05/25 2,098 2,117 2,079 2,104 88,100
2016/05/24 2,111 2,111 2,081 2,098 73,400
2016/05/23 2,122 2,136 2,088 2,119 58,700
2016/05/20 2,070 2,143 2,070 2,136 98,700
2016/05/19 2,109 2,109 2,045 2,080 149,000
2016/05/18 2,086 2,118 2,053 2,108 159,800
2016/05/17 2,090 2,100 2,040 2,093 71,200
2016/05/16 2,112 2,123 2,064 2,072 56,800
2016/05/13 2,136 2,136 2,053 2,114 97,300
2016/05/12 2,085 2,141 2,074 2,140 155,000
2016/05/11 2,069 2,084 2,039 2,073 231,300
2016/05/10 2,073 2,118 2,050 2,068 171,400
2016/05/09 2,040 2,073 2,028 2,068 204,700
2016/05/06 2,061 2,077 1,969 1,980 251,100
2016/05/02 2,022 2,097 2,015 2,049 181,500
2016/04/28 2,123 2,147 2,038 2,048 104,300
2016/04/27 2,120 2,126 2,098 2,111 66,800
2016/04/26 2,131 2,142 2,077 2,095 120,000
2016/04/25 2,123 2,155 2,072 2,131 185,100
2016/04/22 2,130 2,167 2,098 2,134 236,500
2016/04/21 2,107 2,133 2,100 2,121 225,600
2016/04/20 2,072 2,107 2,060 2,092 215,200
2016/04/19 2,023 2,065 1,998 2,058 174,500
2016/04/18 1,975 2,021 1,967 2,006 102,100
2016/04/15 2,025 2,077 2,025 2,050 109,500
2016/04/14 2,016 2,068 2,006 2,068 147,900
2016/04/13 1,965 2,010 1,963 2,001 130,700
2016/04/12 1,937 1,963 1,923 1,958 117,000
2016/04/11 1,835 1,933 1,814 1,918 191,400
2016/04/08 1,768 1,865 1,768 1,841 281,500
2016/04/07 1,651 1,805 1,651 1,787 282,500
2016/04/06 1,743 1,780 1,682 1,711 251,500
2016/04/05 1,832 1,849 1,766 1,769 115,000
2016/04/04 1,809 1,850 1,804 1,837 182,700
2016/04/01 1,868 1,881 1,807 1,811 213,600
2016/03/31 1,896 1,906 1,833 1,842 134,100
2016/03/30 1,925 1,941 1,899 1,903 99,800
2016/03/29 1,912 1,949 1,902 1,925 83,700
2016/03/28 1,903 1,922 1,880 1,912 84,300
2016/03/25 1,918 1,923 1,868 1,894 75,200
2016/03/24 1,890 1,953 1,858 1,921 190,300
2016/03/23 1,902 1,912 1,876 1,887 92,500
2016/03/22 1,923 1,933 1,875 1,905 111,600
2016/03/18 1,868 1,899 1,855 1,876 146,200
2016/03/17 1,887 1,915 1,870 1,886 103,200
2016/03/16 1,857 1,877 1,849 1,868 54,100
2016/03/15 1,855 1,892 1,840 1,875 80,700
2016/03/14 1,849 1,861 1,819 1,847 68,900
2016/03/11 1,796 1,843 1,793 1,815 147,600
2016/03/10 1,778 1,818 1,778 1,804 81,700
2016/03/09 1,776 1,787 1,718 1,758 97,000
2016/03/08 1,819 1,824 1,766 1,800 87,300
2016/03/07 1,837 1,840 1,807 1,814 61,800
2016/03/04 1,810 1,830 1,791 1,809 101,200
2016/03/03 1,781 1,830 1,776 1,817 118,300
2016/03/02 1,763 1,806 1,762 1,785 106,600
2016/03/01 1,738 1,753 1,712 1,732 65,000
2016/02/29 1,760 1,782 1,734 1,735 81,100
2016/02/26 1,763 1,774 1,730 1,739 67,800
2016/02/25 1,742 1,784 1,732 1,763 81,200
2016/02/24 1,751 1,805 1,736 1,751 198,200
2016/02/23 1,757 1,784 1,730 1,751 100,700
2016/02/22 1,720 1,788 1,714 1,757 90,000
2016/02/19 1,726 1,758 1,695 1,726 72,000
2016/02/18 1,705 1,755 1,697 1,736 127,000
2016/02/17 1,670 1,723 1,639 1,665 92,800
2016/02/16 1,648 1,714 1,608 1,671 127,000
2016/02/15 1,630 1,675 1,611 1,664 154,300
2016/02/12 1,619 1,640 1,560 1,566 181,800
2016/02/10 1,731 1,754 1,638 1,667 121,700
2016/02/09 1,785 1,804 1,722 1,731 71,300
2016/02/08 1,785 1,870 1,785 1,852 75,700
2016/02/05 1,787 1,833 1,785 1,806 93,600
2016/02/04 1,834 1,859 1,813 1,821 110,100
2016/02/03 1,860 1,864 1,821 1,834 66,300
2016/02/02 1,882 1,927 1,882 1,911 168,500
2016/02/01 1,881 1,901 1,863 1,878 117,300
2016/01/29 1,800 1,859 1,788 1,855 152,500
2016/01/28 1,768 1,803 1,757 1,781 89,500
2016/01/27 1,780 1,793 1,770 1,786 92,400
2016/01/26 1,768 1,779 1,735 1,741 93,400
2016/01/25 1,750 1,790 1,730 1,785 248,800
2016/01/22 1,700 1,711 1,649 1,706 497,800
2016/01/21 1,645 1,659 1,577 1,580 365,100
2016/01/20 1,713 1,730 1,669 1,673 193,000
2016/01/19 1,725 1,748 1,705 1,720 324,500
2016/01/18 1,755 1,796 1,724 1,731 260,300
2016/01/15 1,802 1,850 1,801 1,821 131,400
2016/01/14 1,803 1,826 1,783 1,809 140,900
2016/01/13 1,801 1,864 1,801 1,855 181,300
2016/01/12 1,775 1,817 1,770 1,780 242,900
2016/01/08 1,830 1,831 1,776 1,805 453,100
2016/01/07 1,885 1,906 1,851 1,852 243,200
2016/01/06 1,940 1,955 1,890 1,908 166,800
2016/01/05 1,961 2,031 1,921 1,942 268,600
2016/01/04 1,937 1,980 1,921 1,936 220,400

このページの先頭へ