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
2017/12/29 3,100 3,145 3,100 3,135 36,300
2017/12/28 3,130 3,135 3,095 3,100 44,700
2017/12/27 3,105 3,145 3,100 3,135 30,100
2017/12/26 3,120 3,130 3,100 3,110 36,300
2017/12/25 3,080 3,130 3,065 3,115 52,700
2017/12/22 3,075 3,090 3,060 3,080 41,600
2017/12/21 3,050 3,090 3,045 3,075 44,500
2017/12/20 3,070 3,075 3,050 3,050 38,500
2017/12/19 3,095 3,110 3,065 3,080 84,100
2017/12/18 3,070 3,090 3,040 3,075 60,300
2017/12/15 3,050 3,050 3,000 3,025 81,400
2017/12/14 3,050 3,095 3,045 3,085 89,000
2017/12/13 3,060 3,080 3,035 3,035 103,500
2017/12/12 3,030 3,050 3,030 3,045 43,400
2017/12/11 3,005 3,030 2,997 3,025 94,700
2017/12/08 2,967 3,010 2,962 3,005 157,700
2017/12/07 2,936 3,005 2,923 2,999 176,600
2017/12/06 2,943 2,969 2,938 2,948 168,800
2017/12/05 2,942 2,958 2,913 2,951 225,300
2017/12/04 3,080 3,085 2,958 2,961 167,300
2017/12/01 3,015 3,015 2,960 2,974 166,300
2017/11/30 2,999 3,010 2,959 2,965 231,000
2017/11/29 2,958 3,040 2,941 3,015 341,500
2017/11/28 2,980 2,982 2,939 2,958 232,300
2017/11/27 2,980 2,980 2,944 2,955 173,200
2017/11/24 2,965 2,972 2,944 2,954 141,200
2017/11/22 2,911 2,984 2,908 2,950 404,400
2017/11/21 2,883 2,908 2,869 2,882 109,100
2017/11/20 2,807 2,862 2,795 2,859 137,400
2017/11/17 2,784 2,823 2,784 2,812 147,200
2017/11/16 2,750 2,766 2,736 2,753 66,100
2017/11/15 2,800 2,812 2,755 2,757 139,200
2017/11/14 2,812 2,835 2,806 2,816 69,900
2017/11/13 2,828 2,852 2,816 2,821 54,400
2017/11/10 2,828 2,865 2,822 2,861 67,700
2017/11/09 2,881 2,898 2,827 2,863 100,600
2017/11/08 2,865 2,878 2,842 2,869 80,500
2017/11/07 2,812 2,871 2,807 2,865 127,000
2017/11/06 2,802 2,849 2,802 2,816 71,200
2017/11/02 2,837 2,854 2,804 2,823 95,900
2017/11/01 2,833 2,857 2,806 2,855 183,800
2017/10/31 2,790 2,810 2,769 2,790 159,200
2017/10/30 2,813 2,843 2,804 2,820 372,100
2017/10/27 2,832 2,865 2,800 2,835 231,000
2017/10/26 2,765 2,811 2,757 2,807 219,600
2017/10/25 2,772 2,780 2,738 2,745 125,800
2017/10/24 2,731 2,772 2,718 2,767 169,000
2017/10/23 2,727 2,743 2,715 2,733 127,800
2017/10/20 2,727 2,728 2,691 2,697 156,400
2017/10/19 2,760 2,843 2,747 2,755 301,000
2017/10/18 2,680 2,713 2,676 2,690 196,000
2017/10/17 2,751 2,751 2,694 2,699 168,900
2017/10/16 2,771 2,785 2,735 2,742 146,600
2017/10/13 2,740 2,766 2,736 2,757 130,300
2017/10/12 2,723 2,766 2,722 2,757 146,300
2017/10/11 2,770 2,775 2,731 2,732 84,600
2017/10/10 2,798 2,800 2,743 2,748 192,100
2017/10/06 2,845 2,846 2,775 2,798 158,600
2017/10/05 2,779 2,787 2,710 2,715 144,100
2017/10/04 2,790 2,821 2,760 2,768 214,200
2017/10/03 2,850 2,856 2,751 2,766 303,800
2017/10/02 2,874 2,874 2,827 2,843 80,800
2017/09/29 2,857 2,857 2,825 2,834 83,400
2017/09/28 2,852 2,860 2,836 2,857 81,600
2017/09/27 2,818 2,839 2,782 2,834 114,400
2017/09/26 2,812 2,844 2,779 2,811 212,900
2017/09/25 2,855 2,874 2,827 2,852 130,900
2017/09/22 2,899 2,910 2,839 2,860 100,200
2017/09/21 2,868 2,960 2,848 2,899 211,100
2017/09/20 2,855 2,922 2,780 2,888 324,300
2017/09/19 2,923 2,930 2,823 2,855 178,300
2017/09/15 2,759 2,786 2,748 2,774 79,300
2017/09/14 2,750 2,770 2,740 2,759 53,700
2017/09/13 2,730 2,770 2,720 2,758 55,900
2017/09/12 2,750 2,758 2,726 2,741 78,000
2017/09/11 2,680 2,715 2,670 2,703 87,100
2017/09/08 2,637 2,655 2,627 2,648 118,000
2017/09/07 2,599 2,641 2,599 2,637 65,600
2017/09/06 2,552 2,585 2,537 2,584 54,500
2017/09/05 2,605 2,608 2,548 2,561 53,000
2017/09/04 2,642 2,649 2,576 2,576 68,500
2017/09/01 2,638 2,666 2,634 2,641 98,700
2017/08/31 2,602 2,631 2,590 2,625 60,500
2017/08/30 2,628 2,642 2,581 2,591 62,900
2017/08/29 2,589 2,614 2,576 2,608 69,300
2017/08/28 2,630 2,636 2,586 2,623 43,400
2017/08/25 2,652 2,652 2,615 2,617 43,400
2017/08/24 2,596 2,652 2,585 2,629 89,600
2017/08/23 2,623 2,630 2,585 2,596 92,200
2017/08/22 2,621 2,629 2,595 2,613 74,800
2017/08/21 2,580 2,638 2,580 2,636 115,000
2017/08/18 2,581 2,589 2,544 2,545 75,800
2017/08/17 2,609 2,614 2,590 2,603 47,700
2017/08/16 2,573 2,624 2,572 2,611 105,900
2017/08/15 2,560 2,585 2,544 2,569 104,600
2017/08/14 2,599 2,600 2,540 2,542 87,400
2017/08/10 2,571 2,646 2,571 2,632 142,500
2017/08/09 2,613 2,613 2,556 2,567 82,700
2017/08/08 2,635 2,640 2,599 2,627 64,600
2017/08/07 2,636 2,667 2,629 2,635 123,600
2017/08/04 2,633 2,634 2,602 2,612 67,800
2017/08/03 2,640 2,649 2,617 2,628 86,600
2017/08/02 2,634 2,643 2,608 2,631 69,000
2017/08/01 2,614 2,624 2,594 2,613 120,100
2017/07/31 2,617 2,632 2,608 2,619 85,400
2017/07/28 2,668 2,668 2,592 2,617 191,700
2017/07/27 2,667 2,698 2,666 2,680 123,300
2017/07/26 2,680 2,695 2,652 2,668 105,200
2017/07/25 2,680 2,711 2,662 2,674 128,400
2017/07/24 2,660 2,681 2,634 2,678 153,400
2017/07/21 2,648 2,698 2,648 2,668 125,100
2017/07/20 2,673 2,693 2,655 2,675 84,000
2017/07/19 2,679 2,706 2,663 2,673 130,100
2017/07/18 2,667 2,681 2,640 2,676 177,700
2017/07/14 2,730 2,745 2,686 2,696 180,200
2017/07/13 2,737 2,774 2,730 2,743 138,500
2017/07/12 2,749 2,781 2,733 2,754 140,100
2017/07/11 2,775 2,776 2,740 2,754 160,500
2017/07/10 2,771 2,796 2,731 2,792 131,600
2017/07/07 2,767 2,808 2,754 2,781 186,600
2017/07/06 2,785 2,847 2,742 2,774 249,200
2017/07/05 2,668 2,735 2,649 2,735 194,500
2017/07/04 2,684 2,693 2,655 2,670 174,100
2017/07/03 2,739 2,739 2,596 2,669 543,100
2017/06/30 2,467 2,502 2,451 2,496 146,800
2017/06/29 2,495 2,496 2,458 2,469 134,100
2017/06/28 2,521 2,529 2,496 2,500 99,600
2017/06/27 2,530 2,548 2,522 2,541 66,700
2017/06/26 2,480 2,529 2,480 2,518 73,700
2017/06/23 2,487 2,503 2,480 2,484 84,600
2017/06/22 2,494 2,518 2,490 2,493 106,300
2017/06/21 2,510 2,524 2,484 2,494 114,200
2017/06/20 2,500 2,530 2,492 2,516 107,800
2017/06/19 2,456 2,491 2,455 2,484 56,800
2017/06/16 2,429 2,447 2,419 2,435 80,600
2017/06/15 2,404 2,428 2,391 2,421 71,900
2017/06/14 2,394 2,407 2,372 2,395 92,800
2017/06/13 2,381 2,410 2,375 2,409 40,700
2017/06/12 2,399 2,401 2,367 2,387 58,100
2017/06/09 2,429 2,433 2,406 2,406 68,200
2017/06/08 2,447 2,459 2,425 2,429 67,800
2017/06/07 2,437 2,448 2,420 2,438 53,000
2017/06/06 2,491 2,491 2,430 2,433 92,800
2017/06/05 2,510 2,542 2,490 2,497 192,600
2017/06/02 2,428 2,479 2,422 2,468 124,500
2017/06/01 2,371 2,425 2,371 2,422 108,300
2017/05/31 2,376 2,393 2,371 2,374 91,600
2017/05/30 2,382 2,394 2,346 2,376 58,700
2017/05/29 2,378 2,397 2,368 2,368 59,700
2017/05/26 2,402 2,408 2,352 2,352 86,300
2017/05/25 2,408 2,415 2,398 2,401 34,900
2017/05/24 2,423 2,430 2,396 2,408 74,400
2017/05/23 2,396 2,432 2,396 2,421 79,600
2017/05/22 2,399 2,403 2,380 2,398 71,900
2017/05/19 2,427 2,429 2,381 2,391 83,600
2017/05/18 2,463 2,463 2,422 2,428 105,900
2017/05/17 2,491 2,503 2,482 2,486 95,900
2017/05/16 2,556 2,559 2,505 2,510 97,400
2017/05/15 2,552 2,564 2,533 2,560 98,600
2017/05/12 2,549 2,564 2,530 2,557 110,500
2017/05/11 2,539 2,562 2,529 2,550 106,900
2017/05/10 2,548 2,552 2,523 2,534 125,900
2017/05/09 2,554 2,569 2,534 2,541 105,400
2017/05/08 2,525 2,567 2,517 2,549 242,000
2017/05/02 2,491 2,525 2,491 2,509 185,100
2017/05/01 2,477 2,491 2,475 2,489 75,500
2017/04/28 2,474 2,490 2,469 2,485 100,800
2017/04/27 2,461 2,476 2,457 2,474 56,300
2017/04/26 2,451 2,474 2,447 2,471 67,100
2017/04/25 2,446 2,454 2,420 2,444 109,800
2017/04/24 2,438 2,459 2,432 2,437 132,400
2017/04/21 2,428 2,428 2,391 2,418 188,500
2017/04/20 2,495 2,496 2,429 2,433 179,700
2017/04/19 2,493 2,523 2,482 2,490 196,200
2017/04/18 2,500 2,517 2,481 2,486 140,400
2017/04/17 2,410 2,500 2,403 2,498 263,400
2017/04/14 2,380 2,391 2,361 2,375 211,900
2017/04/13 2,403 2,430 2,390 2,402 273,600
2017/04/12 2,409 2,415 2,391 2,408 223,400
2017/04/11 2,468 2,469 2,415 2,440 241,300
2017/04/10 2,439 2,488 2,428 2,478 443,000
2017/04/07 2,316 2,426 2,315 2,418 466,000
2017/04/06 2,260 2,298 2,235 2,248 234,500
2017/04/05 2,236 2,253 2,228 2,245 113,400
2017/04/04 2,253 2,275 2,223 2,233 111,800
2017/04/03 2,264 2,278 2,254 2,263 123,700
2017/03/31 2,323 2,324 2,270 2,270 119,800
2017/03/30 2,299 2,315 2,279 2,304 120,800
2017/03/29 2,298 2,300 2,277 2,300 64,100
2017/03/28 2,264 2,290 2,213 2,290 150,200
2017/03/27 2,254 2,272 2,248 2,261 93,200
2017/03/24 2,287 2,292 2,270 2,281 112,700
2017/03/23 2,310 2,312 2,280 2,295 104,800
2017/03/22 2,320 2,320 2,288 2,295 99,800
2017/03/21 2,321 2,356 2,321 2,347 100,600
2017/03/17 2,358 2,368 2,318 2,340 137,400
2017/03/16 2,362 2,385 2,341 2,385 146,000
2017/03/15 2,394 2,402 2,383 2,393 78,300
2017/03/14 2,423 2,428 2,405 2,424 72,600
2017/03/13 2,471 2,471 2,423 2,439 93,600
2017/03/10 2,462 2,490 2,462 2,481 97,100
2017/03/09 2,420 2,447 2,420 2,436 58,700
2017/03/08 2,412 2,421 2,398 2,418 42,000
2017/03/07 2,422 2,443 2,405 2,413 76,700
2017/03/06 2,411 2,419 2,400 2,410 60,800
2017/03/03 2,416 2,418 2,392 2,413 72,700
2017/03/02 2,414 2,424 2,401 2,422 148,600
2017/03/01 2,391 2,407 2,361 2,404 101,000
2017/02/28 2,373 2,427 2,373 2,392 111,500
2017/02/27 2,348 2,357 2,324 2,349 86,700
2017/02/24 2,335 2,374 2,329 2,366 107,500
2017/02/23 2,404 2,431 2,356 2,396 133,100
2017/02/22 2,377 2,387 2,362 2,379 78,900
2017/02/21 2,319 2,377 2,314 2,377 133,600
2017/02/20 2,326 2,326 2,289 2,317 58,400
2017/02/17 2,305 2,329 2,288 2,329 96,900
2017/02/16 2,300 2,331 2,297 2,307 128,700
2017/02/15 2,292 2,321 2,292 2,310 80,700
2017/02/14 2,282 2,308 2,278 2,278 96,700
2017/02/13 2,270 2,283 2,259 2,272 69,900
2017/02/10 2,245 2,269 2,236 2,264 71,800
2017/02/09 2,230 2,234 2,216 2,224 47,500
2017/02/08 2,199 2,243 2,186 2,240 48,300
2017/02/07 2,241 2,241 2,199 2,209 44,400
2017/02/06 2,261 2,276 2,235 2,245 52,900
2017/02/03 2,217 2,255 2,215 2,247 77,500
2017/02/02 2,287 2,295 2,217 2,221 93,800
2017/02/01 2,254 2,280 2,245 2,270 120,400
2017/01/31 2,238 2,263 2,238 2,254 123,900
2017/01/30 2,263 2,263 2,233 2,254 109,000
2017/01/27 2,300 2,306 2,277 2,287 114,500
2017/01/26 2,243 2,292 2,239 2,288 170,100
2017/01/25 2,231 2,234 2,221 2,226 79,700
2017/01/24 2,206 2,251 2,206 2,223 142,700
2017/01/23 2,207 2,230 2,192 2,198 139,000
2017/01/20 2,209 2,245 2,209 2,231 155,200
2017/01/19 2,178 2,217 2,158 2,210 227,100
2017/01/18 2,300 2,300 2,186 2,193 270,800
2017/01/17 2,212 2,224 2,195 2,200 200,000
2017/01/16 2,210 2,235 2,204 2,220 137,600
2017/01/13 2,200 2,230 2,190 2,214 123,000
2017/01/12 2,248 2,248 2,206 2,212 172,000
2017/01/11 2,281 2,283 2,235 2,248 218,600
2017/01/10 2,405 2,413 2,293 2,298 365,000
2017/01/06 2,461 2,465 2,415 2,435 162,000
2017/01/05 2,460 2,472 2,442 2,461 93,400
2017/01/04 2,389 2,465 2,387 2,457 105,900

このページの先頭へ