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
2019/12/30 3,175 3,195 3,140 3,165 83,600
2019/12/27 3,185 3,195 3,170 3,170 45,500
2019/12/26 3,195 3,205 3,170 3,185 59,400
2019/12/25 3,160 3,170 3,145 3,165 20,800
2019/12/24 3,180 3,185 3,150 3,175 37,300
2019/12/23 3,210 3,220 3,130 3,145 58,300
2019/12/20 3,180 3,215 3,165 3,175 112,100
2019/12/19 3,175 3,195 3,160 3,185 100,600
2019/12/18 3,285 3,305 3,180 3,200 105,000
2019/12/17 3,285 3,330 3,245 3,325 65,700
2019/12/16 3,260 3,260 3,200 3,245 70,400
2019/12/13 3,355 3,365 3,270 3,300 105,900
2019/12/12 3,325 3,325 3,275 3,300 52,400
2019/12/11 3,340 3,345 3,270 3,300 45,100
2019/12/10 3,320 3,360 3,300 3,340 80,000
2019/12/09 3,310 3,330 3,280 3,290 43,300
2019/12/06 3,255 3,265 3,215 3,265 44,300
2019/12/05 3,265 3,265 3,200 3,235 47,100
2019/12/04 3,170 3,235 3,170 3,230 69,200
2019/12/03 3,205 3,205 3,170 3,200 54,800
2019/12/02 3,245 3,275 3,210 3,260 61,700
2019/11/29 3,220 3,235 3,185 3,205 61,700
2019/11/28 3,225 3,245 3,210 3,225 58,100
2019/11/27 3,200 3,225 3,180 3,205 83,200
2019/11/26 3,310 3,310 3,210 3,220 81,500
2019/11/25 3,290 3,300 3,275 3,280 41,500
2019/11/22 3,240 3,275 3,220 3,220 35,100
2019/11/21 3,200 3,250 3,165 3,240 77,900
2019/11/20 3,190 3,220 3,190 3,210 53,800
2019/11/19 3,190 3,205 3,165 3,200 56,500
2019/11/18 3,200 3,200 3,165 3,195 40,900
2019/11/15 3,140 3,185 3,125 3,170 96,000
2019/11/14 3,145 3,180 3,120 3,140 72,400
2019/11/13 3,175 3,175 3,130 3,140 47,200
2019/11/12 3,150 3,185 3,135 3,175 41,500
2019/11/11 3,160 3,165 3,135 3,155 69,100
2019/11/08 3,165 3,170 3,110 3,125 83,400
2019/11/07 3,110 3,125 3,090 3,105 82,800
2019/11/06 3,160 3,165 3,110 3,120 132,200
2019/11/05 3,205 3,235 3,175 3,185 106,300
2019/11/01 3,145 3,175 3,115 3,155 81,600
2019/10/31 3,125 3,175 3,120 3,175 91,000
2019/10/30 3,095 3,140 3,085 3,120 134,200
2019/10/29 3,100 3,120 3,055 3,075 106,600
2019/10/28 3,105 3,110 3,060 3,070 106,600
2019/10/25 3,060 3,115 3,060 3,105 106,200
2019/10/24 3,050 3,085 3,030 3,060 158,900
2019/10/23 3,050 3,065 3,000 3,050 199,400
2019/10/21 2,893 2,938 2,885 2,921 89,700
2019/10/18 2,845 2,909 2,845 2,890 146,000
2019/10/17 2,870 2,870 2,814 2,822 57,900
2019/10/16 2,870 2,910 2,859 2,867 100,600
2019/10/15 2,842 2,865 2,828 2,834 109,800
2019/10/11 2,784 2,789 2,755 2,779 97,200
2019/10/10 2,799 2,799 2,730 2,763 95,800
2019/10/09 2,740 2,777 2,724 2,777 110,400
2019/10/08 2,731 2,766 2,708 2,765 235,300
2019/10/07 2,727 2,735 2,673 2,698 121,100
2019/10/04 2,675 2,702 2,616 2,699 176,200
2019/10/03 2,740 2,750 2,668 2,699 368,400
2019/10/02 2,840 2,859 2,733 2,857 349,500
2019/10/01 2,775 2,856 2,765 2,835 224,300
2019/09/30 2,745 2,762 2,730 2,759 85,700
2019/09/27 2,789 2,790 2,742 2,771 103,500
2019/09/26 2,824 2,834 2,761 2,772 152,500
2019/09/25 2,740 2,762 2,719 2,751 63,500
2019/09/24 2,780 2,799 2,748 2,758 130,100
2019/09/20 2,769 2,772 2,739 2,747 141,300
2019/09/19 2,819 2,832 2,762 2,768 169,300
2019/09/18 2,802 2,809 2,764 2,807 83,100
2019/09/17 2,811 2,854 2,787 2,812 151,700
2019/09/13 2,787 2,793 2,750 2,792 232,800
2019/09/12 2,724 2,760 2,717 2,737 101,700
2019/09/11 2,688 2,702 2,642 2,701 144,700
2019/09/10 2,649 2,682 2,632 2,665 101,600
2019/09/09 2,637 2,660 2,635 2,649 44,900
2019/09/06 2,629 2,641 2,614 2,621 61,600
2019/09/05 2,579 2,626 2,572 2,602 116,900
2019/09/04 2,552 2,566 2,519 2,561 60,700
2019/09/03 2,529 2,567 2,500 2,553 67,900
2019/09/02 2,543 2,571 2,528 2,533 75,000
2019/08/30 2,567 2,594 2,535 2,593 134,400
2019/08/29 2,558 2,565 2,497 2,547 48,500
2019/08/28 2,605 2,610 2,520 2,535 146,600
2019/08/27 2,575 2,596 2,558 2,574 59,700
2019/08/26 2,508 2,542 2,503 2,525 135,700
2019/08/23 2,613 2,630 2,594 2,626 58,600
2019/08/22 2,654 2,655 2,595 2,602 86,000
2019/08/21 2,680 2,683 2,627 2,631 127,300
2019/08/20 2,679 2,733 2,654 2,730 215,000
2019/08/19 2,575 2,707 2,570 2,676 287,700
2019/08/16 2,490 2,536 2,475 2,525 144,700
2019/08/15 2,437 2,480 2,429 2,480 83,400
2019/08/14 2,507 2,528 2,494 2,518 184,400
2019/08/13 2,485 2,499 2,455 2,494 90,800
2019/08/09 2,545 2,555 2,506 2,527 176,500
2019/08/08 2,511 2,543 2,497 2,527 102,500
2019/08/07 2,482 2,516 2,478 2,504 192,100
2019/08/06 2,399 2,481 2,390 2,481 121,700
2019/08/05 2,480 2,483 2,431 2,471 116,900
2019/08/02 2,501 2,518 2,458 2,490 129,200
2019/08/01 2,588 2,607 2,527 2,573 164,800
2019/07/31 2,588 2,615 2,585 2,596 90,400
2019/07/30 2,632 2,642 2,597 2,605 45,500
2019/07/29 2,621 2,635 2,600 2,610 57,900
2019/07/26 2,614 2,626 2,596 2,624 88,000
2019/07/25 2,593 2,627 2,593 2,614 68,000
2019/07/24 2,618 2,619 2,576 2,597 78,500
2019/07/23 2,598 2,633 2,588 2,619 102,100
2019/07/22 2,572 2,596 2,564 2,590 116,900
2019/07/19 2,507 2,576 2,500 2,567 149,000
2019/07/18 2,548 2,560 2,473 2,483 166,700
2019/07/17 2,602 2,612 2,531 2,548 209,400
2019/07/16 2,672 2,672 2,586 2,600 156,800
2019/07/12 2,766 2,766 2,671 2,673 115,300
2019/07/11 2,723 2,770 2,711 2,770 195,400
2019/07/10 2,747 2,756 2,687 2,698 174,800
2019/07/09 2,698 2,750 2,683 2,742 313,400
2019/07/08 2,691 2,707 2,664 2,677 183,400
2019/07/05 2,687 2,704 2,624 2,696 221,400
2019/07/04 2,775 2,775 2,672 2,690 278,300
2019/07/03 2,892 2,892 2,768 2,794 176,000
2019/07/02 2,983 2,983 2,880 2,893 170,900
2019/07/01 2,741 2,837 2,722 2,833 153,000
2019/06/28 2,676 2,694 2,652 2,694 54,300
2019/06/27 2,590 2,677 2,585 2,676 65,700
2019/06/26 2,657 2,658 2,598 2,609 74,900
2019/06/25 2,673 2,700 2,663 2,695 82,500
2019/06/24 2,696 2,699 2,655 2,676 69,000
2019/06/21 2,753 2,756 2,685 2,690 113,400
2019/06/20 2,758 2,794 2,749 2,782 71,400
2019/06/19 2,729 2,758 2,723 2,747 54,400
2019/06/18 2,739 2,777 2,688 2,693 62,700
2019/06/17 2,734 2,748 2,729 2,740 82,300
2019/06/14 2,731 2,740 2,705 2,732 82,900
2019/06/13 2,750 2,763 2,720 2,742 128,500
2019/06/12 2,744 2,791 2,740 2,759 127,600
2019/06/11 2,745 2,764 2,714 2,748 61,400
2019/06/10 2,751 2,788 2,727 2,773 77,300
2019/06/07 2,744 2,744 2,692 2,724 53,600
2019/06/06 2,742 2,800 2,718 2,718 99,900
2019/06/05 2,723 2,753 2,709 2,750 109,500
2019/06/04 2,687 2,718 2,639 2,654 74,300
2019/06/03 2,649 2,702 2,645 2,672 109,700
2019/05/31 2,696 2,714 2,685 2,700 104,400
2019/05/30 2,707 2,730 2,693 2,729 75,900
2019/05/29 2,692 2,747 2,692 2,731 159,600
2019/05/28 2,694 2,713 2,677 2,713 84,600
2019/05/27 2,702 2,702 2,672 2,694 50,200
2019/05/24 2,630 2,691 2,600 2,678 84,300
2019/05/23 2,680 2,688 2,644 2,680 82,000
2019/05/22 2,715 2,736 2,698 2,730 108,100
2019/05/21 2,705 2,717 2,664 2,681 68,400
2019/05/20 2,724 2,738 2,688 2,712 70,000
2019/05/17 2,750 2,762 2,713 2,735 116,900
2019/05/16 2,720 2,753 2,691 2,729 86,300
2019/05/15 2,685 2,733 2,640 2,732 93,500
2019/05/14 2,659 2,659 2,585 2,643 123,700
2019/05/13 2,713 2,740 2,676 2,692 103,600
2019/05/10 2,725 2,788 2,723 2,741 248,600
2019/05/09 2,794 2,815 2,723 2,743 180,300
2019/05/08 2,953 2,956 2,830 2,844 229,300
2019/05/07 3,040 3,085 2,991 3,015 259,300
2019/04/26 2,985 3,065 2,958 3,045 225,800
2019/04/25 2,924 2,966 2,835 2,955 156,900
2019/04/24 2,926 2,949 2,869 2,886 213,100
2019/04/23 2,800 2,925 2,800 2,911 279,300
2019/04/22 2,755 2,795 2,724 2,785 88,100
2019/04/19 2,732 2,818 2,721 2,762 132,700
2019/04/18 2,750 2,750 2,709 2,722 121,800
2019/04/17 2,690 2,767 2,676 2,742 139,400
2019/04/16 2,664 2,725 2,641 2,719 110,700
2019/04/15 2,687 2,706 2,650 2,664 97,600
2019/04/12 2,635 2,635 2,588 2,613 56,100
2019/04/11 2,606 2,647 2,587 2,617 80,400
2019/04/10 2,561 2,599 2,545 2,593 83,900
2019/04/09 2,624 2,624 2,531 2,583 100,000
2019/04/08 2,667 2,693 2,604 2,609 148,400
2019/04/05 2,800 2,805 2,620 2,655 311,900
2019/04/04 2,769 2,803 2,755 2,795 112,800
2019/04/03 2,772 2,777 2,740 2,773 69,500
2019/04/02 2,800 2,814 2,758 2,772 85,200
2019/04/01 2,741 2,794 2,706 2,760 82,700
2019/03/29 2,677 2,704 2,650 2,691 61,200
2019/03/28 2,693 2,697 2,641 2,664 86,900
2019/03/27 2,738 2,781 2,717 2,771 83,300
2019/03/26 2,698 2,765 2,679 2,755 135,000
2019/03/25 2,660 2,660 2,592 2,623 78,800
2019/03/22 2,708 2,725 2,666 2,724 131,600
2019/03/20 2,699 2,715 2,668 2,696 76,700
2019/03/19 2,745 2,745 2,665 2,676 68,500
2019/03/18 2,730 2,750 2,699 2,743 65,500
2019/03/15 2,678 2,708 2,670 2,695 112,600
2019/03/14 2,704 2,707 2,647 2,671 61,600
2019/03/13 2,714 2,741 2,676 2,682 66,000
2019/03/12 2,712 2,743 2,684 2,702 157,400
2019/03/11 2,698 2,714 2,661 2,708 73,400
2019/03/08 2,760 2,775 2,682 2,689 108,200
2019/03/07 2,785 2,835 2,784 2,825 125,800
2019/03/06 2,812 2,817 2,768 2,775 80,300
2019/03/05 2,777 2,835 2,777 2,829 76,200
2019/03/04 2,818 2,826 2,775 2,801 71,900
2019/03/01 2,783 2,823 2,751 2,809 113,400
2019/02/28 2,764 2,779 2,722 2,750 82,000
2019/02/27 2,793 2,794 2,730 2,745 72,300
2019/02/26 2,738 2,770 2,708 2,754 102,800
2019/02/25 2,796 2,800 2,737 2,765 182,300
2019/02/22 2,649 2,698 2,630 2,696 69,300
2019/02/21 2,645 2,660 2,629 2,657 64,400
2019/02/20 2,627 2,671 2,627 2,652 68,000
2019/02/19 2,611 2,653 2,583 2,627 83,000
2019/02/18 2,626 2,646 2,595 2,622 79,800
2019/02/15 2,562 2,563 2,523 2,550 63,300
2019/02/14 2,639 2,643 2,580 2,587 54,800
2019/02/13 2,665 2,675 2,621 2,631 99,900
2019/02/12 2,578 2,636 2,576 2,624 96,700
2019/02/08 2,547 2,578 2,528 2,551 65,200
2019/02/07 2,612 2,617 2,570 2,577 68,400
2019/02/06 2,640 2,656 2,603 2,612 53,900
2019/02/05 2,613 2,649 2,603 2,633 116,900
2019/02/04 2,615 2,644 2,558 2,599 100,500
2019/02/01 2,541 2,623 2,535 2,606 170,800
2019/01/31 2,512 2,579 2,491 2,565 157,600
2019/01/30 2,478 2,526 2,445 2,447 111,300
2019/01/29 2,430 2,491 2,386 2,476 74,500
2019/01/28 2,374 2,440 2,350 2,430 113,200
2019/01/25 2,411 2,428 2,329 2,343 140,300
2019/01/24 2,366 2,431 2,338 2,422 72,800
2019/01/23 2,310 2,393 2,309 2,370 99,200
2019/01/22 2,381 2,419 2,356 2,366 80,900
2019/01/21 2,496 2,496 2,420 2,431 84,800
2019/01/18 2,413 2,494 2,409 2,446 122,900
2019/01/17 2,328 2,389 2,314 2,388 128,300
2019/01/16 2,313 2,349 2,281 2,314 85,200
2019/01/15 2,268 2,310 2,244 2,300 95,500
2019/01/11 2,323 2,353 2,296 2,312 90,200
2019/01/10 2,301 2,315 2,261 2,293 77,300
2019/01/09 2,296 2,346 2,273 2,341 108,700
2019/01/08 2,430 2,430 2,295 2,305 305,100
2019/01/07 2,270 2,345 2,253 2,303 181,200
2019/01/04 2,209 2,220 2,070 2,193 191,700

このページの先頭へ