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 |
---|---|---|---|---|---|
2020/12/30 | 3,050 | 3,055 | 3,015 | 3,025 | 39,300 |
2020/12/29 | 3,060 | 3,085 | 3,035 | 3,075 | 57,700 |
2020/12/28 | 3,075 | 3,075 | 3,020 | 3,060 | 52,600 |
2020/12/25 | 2,966 | 3,025 | 2,950 | 3,020 | 35,200 |
2020/12/24 | 2,942 | 2,991 | 2,933 | 2,963 | 65,000 |
2020/12/23 | 2,969 | 2,972 | 2,931 | 2,932 | 47,100 |
2020/12/22 | 3,005 | 3,005 | 2,951 | 2,957 | 64,700 |
2020/12/21 | 3,025 | 3,055 | 3,015 | 3,045 | 54,900 |
2020/12/18 | 3,025 | 3,040 | 2,997 | 3,005 | 66,000 |
2020/12/17 | 3,050 | 3,050 | 2,994 | 3,020 | 49,100 |
2020/12/16 | 3,055 | 3,075 | 3,020 | 3,040 | 40,700 |
2020/12/15 | 3,050 | 3,065 | 2,992 | 3,020 | 69,100 |
2020/12/14 | 2,950 | 3,035 | 2,928 | 3,025 | 150,600 |
2020/12/11 | 3,110 | 3,120 | 3,090 | 3,115 | 60,900 |
2020/12/10 | 3,150 | 3,155 | 3,105 | 3,110 | 38,100 |
2020/12/09 | 3,120 | 3,145 | 3,080 | 3,145 | 56,800 |
2020/12/08 | 3,020 | 3,115 | 3,005 | 3,095 | 99,300 |
2020/12/07 | 3,115 | 3,115 | 3,030 | 3,035 | 91,000 |
2020/12/04 | 3,050 | 3,115 | 3,045 | 3,105 | 75,500 |
2020/12/03 | 3,000 | 3,060 | 2,990 | 3,040 | 65,800 |
2020/12/02 | 3,025 | 3,040 | 2,975 | 2,984 | 97,800 |
2020/12/01 | 3,015 | 3,045 | 2,968 | 3,035 | 104,500 |
2020/11/30 | 3,015 | 3,015 | 2,904 | 2,961 | 309,200 |
2020/11/27 | 3,015 | 3,020 | 2,958 | 2,961 | 267,900 |
2020/11/26 | 2,985 | 3,010 | 2,979 | 3,005 | 102,600 |
2020/11/25 | 3,040 | 3,080 | 3,000 | 3,005 | 108,700 |
2020/11/24 | 3,120 | 3,140 | 3,085 | 3,085 | 102,600 |
2020/11/20 | 2,955 | 3,040 | 2,932 | 3,030 | 140,000 |
2020/11/19 | 2,959 | 2,984 | 2,918 | 2,975 | 159,500 |
2020/11/18 | 2,923 | 2,998 | 2,910 | 2,996 | 169,400 |
2020/11/17 | 2,980 | 2,981 | 2,904 | 2,911 | 153,400 |
2020/11/16 | 2,906 | 2,978 | 2,879 | 2,978 | 160,700 |
2020/11/13 | 2,878 | 2,884 | 2,845 | 2,862 | 125,400 |
2020/11/12 | 2,882 | 2,911 | 2,870 | 2,910 | 140,700 |
2020/11/11 | 2,823 | 2,875 | 2,801 | 2,875 | 122,300 |
2020/11/10 | 2,846 | 2,860 | 2,748 | 2,781 | 182,600 |
2020/11/09 | 2,775 | 2,778 | 2,742 | 2,756 | 106,200 |
2020/11/06 | 2,786 | 2,786 | 2,741 | 2,775 | 119,000 |
2020/11/05 | 2,775 | 2,835 | 2,733 | 2,829 | 152,200 |
2020/11/04 | 2,734 | 2,775 | 2,701 | 2,766 | 97,100 |
2020/11/02 | 2,667 | 2,721 | 2,657 | 2,700 | 64,000 |
2020/10/30 | 2,723 | 2,729 | 2,634 | 2,650 | 108,600 |
2020/10/29 | 2,695 | 2,747 | 2,681 | 2,743 | 93,300 |
2020/10/28 | 2,690 | 2,746 | 2,668 | 2,744 | 177,400 |
2020/10/27 | 2,750 | 2,771 | 2,672 | 2,679 | 295,300 |
2020/10/26 | 2,849 | 2,893 | 2,832 | 2,832 | 130,500 |
2020/10/23 | 2,870 | 2,911 | 2,850 | 2,870 | 115,600 |
2020/10/22 | 2,877 | 2,880 | 2,844 | 2,862 | 114,700 |
2020/10/21 | 2,815 | 2,869 | 2,814 | 2,861 | 111,100 |
2020/10/20 | 2,811 | 2,845 | 2,803 | 2,825 | 78,600 |
2020/10/19 | 2,825 | 2,854 | 2,822 | 2,832 | 81,700 |
2020/10/16 | 2,827 | 2,833 | 2,790 | 2,820 | 140,600 |
2020/10/15 | 2,791 | 2,845 | 2,780 | 2,844 | 133,000 |
2020/10/14 | 2,777 | 2,814 | 2,772 | 2,811 | 100,600 |
2020/10/13 | 2,800 | 2,815 | 2,768 | 2,798 | 86,100 |
2020/10/12 | 2,799 | 2,826 | 2,755 | 2,779 | 91,700 |
2020/10/09 | 2,777 | 2,797 | 2,731 | 2,772 | 127,800 |
2020/10/08 | 2,732 | 2,784 | 2,713 | 2,754 | 136,900 |
2020/10/07 | 2,685 | 2,730 | 2,653 | 2,715 | 151,400 |
2020/10/06 | 2,722 | 2,729 | 2,683 | 2,707 | 157,000 |
2020/10/05 | 2,672 | 2,729 | 2,658 | 2,706 | 188,300 |
2020/10/02 | 2,632 | 2,771 | 2,623 | 2,673 | 264,400 |
2020/09/30 | 2,639 | 2,682 | 2,619 | 2,621 | 176,100 |
2020/09/29 | 2,601 | 2,651 | 2,601 | 2,650 | 184,100 |
2020/09/28 | 2,676 | 2,678 | 2,642 | 2,678 | 212,700 |
2020/09/25 | 2,615 | 2,644 | 2,607 | 2,639 | 210,400 |
2020/09/24 | 2,627 | 2,658 | 2,601 | 2,628 | 140,900 |
2020/09/23 | 2,638 | 2,679 | 2,637 | 2,659 | 110,500 |
2020/09/18 | 2,650 | 2,693 | 2,649 | 2,692 | 105,700 |
2020/09/17 | 2,595 | 2,652 | 2,595 | 2,640 | 103,200 |
2020/09/16 | 2,603 | 2,644 | 2,593 | 2,630 | 90,000 |
2020/09/15 | 2,618 | 2,635 | 2,589 | 2,614 | 134,800 |
2020/09/14 | 2,585 | 2,645 | 2,567 | 2,632 | 122,500 |
2020/09/11 | 2,600 | 2,618 | 2,588 | 2,604 | 196,700 |
2020/09/10 | 2,610 | 2,632 | 2,575 | 2,602 | 139,000 |
2020/09/09 | 2,541 | 2,611 | 2,541 | 2,604 | 85,200 |
2020/09/08 | 2,593 | 2,630 | 2,575 | 2,616 | 85,400 |
2020/09/07 | 2,570 | 2,614 | 2,570 | 2,591 | 88,100 |
2020/09/04 | 2,555 | 2,593 | 2,553 | 2,586 | 67,300 |
2020/09/03 | 2,618 | 2,654 | 2,605 | 2,605 | 144,000 |
2020/09/02 | 2,564 | 2,588 | 2,542 | 2,583 | 109,200 |
2020/09/01 | 2,550 | 2,592 | 2,536 | 2,585 | 95,300 |
2020/08/31 | 2,546 | 2,605 | 2,537 | 2,558 | 118,900 |
2020/08/28 | 2,488 | 2,586 | 2,472 | 2,500 | 193,200 |
2020/08/27 | 2,509 | 2,530 | 2,497 | 2,513 | 117,300 |
2020/08/26 | 2,468 | 2,515 | 2,436 | 2,509 | 63,200 |
2020/08/25 | 2,476 | 2,529 | 2,460 | 2,476 | 123,300 |
2020/08/24 | 2,479 | 2,503 | 2,452 | 2,470 | 120,600 |
2020/08/21 | 2,463 | 2,494 | 2,440 | 2,447 | 255,800 |
2020/08/20 | 2,419 | 2,505 | 2,407 | 2,482 | 244,300 |
2020/08/19 | 2,403 | 2,444 | 2,403 | 2,428 | 103,900 |
2020/08/18 | 2,334 | 2,452 | 2,330 | 2,417 | 210,800 |
2020/08/17 | 2,410 | 2,410 | 2,345 | 2,345 | 93,800 |
2020/08/14 | 2,402 | 2,444 | 2,383 | 2,411 | 88,200 |
2020/08/13 | 2,481 | 2,516 | 2,440 | 2,448 | 110,800 |
2020/08/12 | 2,393 | 2,498 | 2,388 | 2,480 | 237,700 |
2020/08/11 | 2,360 | 2,395 | 2,356 | 2,383 | 159,500 |
2020/08/07 | 2,377 | 2,377 | 2,339 | 2,350 | 57,500 |
2020/08/06 | 2,371 | 2,386 | 2,356 | 2,374 | 74,500 |
2020/08/05 | 2,347 | 2,399 | 2,339 | 2,394 | 33,200 |
2020/08/04 | 2,374 | 2,410 | 2,344 | 2,395 | 86,300 |
2020/08/03 | 2,335 | 2,369 | 2,329 | 2,357 | 84,300 |
2020/07/31 | 2,303 | 2,327 | 2,251 | 2,252 | 118,000 |
2020/07/30 | 2,378 | 2,400 | 2,341 | 2,348 | 78,900 |
2020/07/29 | 2,371 | 2,381 | 2,322 | 2,333 | 73,600 |
2020/07/28 | 2,412 | 2,421 | 2,381 | 2,393 | 64,400 |
2020/07/27 | 2,397 | 2,448 | 2,372 | 2,411 | 199,600 |
2020/07/22 | 2,369 | 2,435 | 2,369 | 2,407 | 138,700 |
2020/07/21 | 2,379 | 2,451 | 2,372 | 2,416 | 173,900 |
2020/07/20 | 2,459 | 2,460 | 2,397 | 2,450 | 92,000 |
2020/07/17 | 2,466 | 2,477 | 2,432 | 2,454 | 183,400 |
2020/07/16 | 2,556 | 2,590 | 2,534 | 2,543 | 87,400 |
2020/07/15 | 2,559 | 2,589 | 2,534 | 2,555 | 120,300 |
2020/07/14 | 2,542 | 2,555 | 2,498 | 2,537 | 138,000 |
2020/07/13 | 2,392 | 2,537 | 2,381 | 2,527 | 123,300 |
2020/07/10 | 2,477 | 2,486 | 2,415 | 2,415 | 118,200 |
2020/07/09 | 2,523 | 2,539 | 2,477 | 2,486 | 68,600 |
2020/07/08 | 2,555 | 2,625 | 2,550 | 2,551 | 168,100 |
2020/07/07 | 2,600 | 2,633 | 2,543 | 2,554 | 249,900 |
2020/07/06 | 2,628 | 2,672 | 2,622 | 2,664 | 123,500 |
2020/07/03 | 2,608 | 2,621 | 2,537 | 2,610 | 181,900 |
2020/07/02 | 2,635 | 2,649 | 2,525 | 2,542 | 271,700 |
2020/07/01 | 2,770 | 2,770 | 2,592 | 2,604 | 326,400 |
2020/06/30 | 2,954 | 2,995 | 2,855 | 2,870 | 237,200 |
2020/06/29 | 2,803 | 2,856 | 2,787 | 2,814 | 100,600 |
2020/06/26 | 2,835 | 2,858 | 2,792 | 2,841 | 133,500 |
2020/06/25 | 2,750 | 2,783 | 2,736 | 2,743 | 91,700 |
2020/06/24 | 2,791 | 2,821 | 2,774 | 2,786 | 73,900 |
2020/06/23 | 2,793 | 2,831 | 2,757 | 2,804 | 111,400 |
2020/06/22 | 2,711 | 2,765 | 2,710 | 2,751 | 37,700 |
2020/06/19 | 2,745 | 2,767 | 2,733 | 2,756 | 75,300 |
2020/06/18 | 2,702 | 2,740 | 2,688 | 2,734 | 47,500 |
2020/06/17 | 2,724 | 2,749 | 2,700 | 2,720 | 58,000 |
2020/06/16 | 2,670 | 2,750 | 2,639 | 2,736 | 77,500 |
2020/06/15 | 2,666 | 2,686 | 2,594 | 2,594 | 39,800 |
2020/06/12 | 2,683 | 2,702 | 2,615 | 2,687 | 70,600 |
2020/06/11 | 2,801 | 2,805 | 2,730 | 2,733 | 86,900 |
2020/06/10 | 2,820 | 2,867 | 2,800 | 2,850 | 70,300 |
2020/06/09 | 2,836 | 2,842 | 2,772 | 2,811 | 79,600 |
2020/06/08 | 2,798 | 2,847 | 2,778 | 2,837 | 116,500 |
2020/06/05 | 2,786 | 2,786 | 2,719 | 2,748 | 74,200 |
2020/06/04 | 2,857 | 2,857 | 2,734 | 2,764 | 189,600 |
2020/06/03 | 2,880 | 2,884 | 2,793 | 2,812 | 122,700 |
2020/06/02 | 2,844 | 2,866 | 2,830 | 2,839 | 63,200 |
2020/06/01 | 2,823 | 2,843 | 2,796 | 2,832 | 98,700 |
2020/05/29 | 2,805 | 2,832 | 2,783 | 2,809 | 194,800 |
2020/05/28 | 2,800 | 2,800 | 2,736 | 2,776 | 193,700 |
2020/05/27 | 2,688 | 2,744 | 2,672 | 2,724 | 185,900 |
2020/05/26 | 2,621 | 2,698 | 2,607 | 2,693 | 106,900 |
2020/05/25 | 2,575 | 2,584 | 2,541 | 2,572 | 74,500 |
2020/05/22 | 2,577 | 2,577 | 2,532 | 2,550 | 90,300 |
2020/05/21 | 2,590 | 2,609 | 2,555 | 2,566 | 85,600 |
2020/05/20 | 2,559 | 2,588 | 2,524 | 2,587 | 116,700 |
2020/05/19 | 2,573 | 2,596 | 2,541 | 2,577 | 94,800 |
2020/05/18 | 2,475 | 2,501 | 2,464 | 2,488 | 67,800 |
2020/05/15 | 2,478 | 2,511 | 2,452 | 2,505 | 64,800 |
2020/05/14 | 2,501 | 2,537 | 2,463 | 2,469 | 183,600 |
2020/05/13 | 2,492 | 2,531 | 2,443 | 2,519 | 90,300 |
2020/05/12 | 2,540 | 2,568 | 2,517 | 2,517 | 80,100 |
2020/05/11 | 2,446 | 2,506 | 2,443 | 2,506 | 88,700 |
2020/05/08 | 2,402 | 2,457 | 2,380 | 2,455 | 164,900 |
2020/05/07 | 2,292 | 2,338 | 2,292 | 2,333 | 118,600 |
2020/05/01 | 2,365 | 2,365 | 2,279 | 2,285 | 117,300 |
2020/04/30 | 2,417 | 2,434 | 2,367 | 2,393 | 161,300 |
2020/04/28 | 2,368 | 2,380 | 2,322 | 2,367 | 166,400 |
2020/04/27 | 2,279 | 2,334 | 2,279 | 2,325 | 94,600 |
2020/04/24 | 2,290 | 2,328 | 2,267 | 2,267 | 150,200 |
2020/04/23 | 2,239 | 2,337 | 2,235 | 2,336 | 129,300 |
2020/04/22 | 2,230 | 2,289 | 2,208 | 2,232 | 81,700 |
2020/04/21 | 2,257 | 2,318 | 2,216 | 2,240 | 111,300 |
2020/04/20 | 2,250 | 2,306 | 2,240 | 2,303 | 69,600 |
2020/04/17 | 2,331 | 2,371 | 2,258 | 2,274 | 101,600 |
2020/04/16 | 2,206 | 2,243 | 2,192 | 2,240 | 135,000 |
2020/04/15 | 2,281 | 2,306 | 2,209 | 2,227 | 197,500 |
2020/04/14 | 2,245 | 2,294 | 2,228 | 2,281 | 140,200 |
2020/04/13 | 2,290 | 2,307 | 2,252 | 2,265 | 188,900 |
2020/04/10 | 2,216 | 2,256 | 2,186 | 2,248 | 206,300 |
2020/04/09 | 2,159 | 2,197 | 2,136 | 2,179 | 218,000 |
2020/04/08 | 2,018 | 2,075 | 1,993 | 2,059 | 283,400 |
2020/04/07 | 1,971 | 2,018 | 1,914 | 2,000 | 326,200 |
2020/04/06 | 1,865 | 1,963 | 1,796 | 1,947 | 455,500 |
2020/04/03 | 1,993 | 2,023 | 1,870 | 1,878 | 293,700 |
2020/04/02 | 2,045 | 2,069 | 1,955 | 1,960 | 277,200 |
2020/04/01 | 2,250 | 2,272 | 2,075 | 2,080 | 292,500 |
2020/03/31 | 2,307 | 2,337 | 2,259 | 2,300 | 200,700 |
2020/03/30 | 2,404 | 2,435 | 2,260 | 2,340 | 222,300 |
2020/03/27 | 2,400 | 2,470 | 2,296 | 2,455 | 291,800 |
2020/03/26 | 2,173 | 2,291 | 2,140 | 2,250 | 201,000 |
2020/03/25 | 2,301 | 2,302 | 2,101 | 2,213 | 269,700 |
2020/03/24 | 2,055 | 2,159 | 2,050 | 2,159 | 229,600 |
2020/03/23 | 1,916 | 1,977 | 1,882 | 1,975 | 265,500 |
2020/03/19 | 2,029 | 2,029 | 1,832 | 1,882 | 361,900 |
2020/03/18 | 2,028 | 2,098 | 1,994 | 2,005 | 285,600 |
2020/03/17 | 1,985 | 2,050 | 1,940 | 1,989 | 402,000 |
2020/03/16 | 2,100 | 2,212 | 2,070 | 2,085 | 143,400 |
2020/03/13 | 2,048 | 2,152 | 2,025 | 2,111 | 343,800 |
2020/03/12 | 2,339 | 2,357 | 2,251 | 2,301 | 122,000 |
2020/03/11 | 2,454 | 2,504 | 2,382 | 2,384 | 124,500 |
2020/03/10 | 2,368 | 2,448 | 2,277 | 2,443 | 81,200 |
2020/03/09 | 2,467 | 2,491 | 2,370 | 2,390 | 133,700 |
2020/03/06 | 2,602 | 2,651 | 2,518 | 2,542 | 97,400 |
2020/03/05 | 2,631 | 2,663 | 2,605 | 2,652 | 108,600 |
2020/03/04 | 2,574 | 2,612 | 2,542 | 2,581 | 111,600 |
2020/03/03 | 2,769 | 2,781 | 2,637 | 2,637 | 114,800 |
2020/03/02 | 2,558 | 2,761 | 2,536 | 2,732 | 312,800 |
2020/02/28 | 2,591 | 2,614 | 2,560 | 2,584 | 141,800 |
2020/02/27 | 2,703 | 2,714 | 2,657 | 2,672 | 163,600 |
2020/02/26 | 2,783 | 2,784 | 2,734 | 2,765 | 95,800 |
2020/02/25 | 2,849 | 2,945 | 2,770 | 2,811 | 143,800 |
2020/02/21 | 2,903 | 2,928 | 2,895 | 2,899 | 51,800 |
2020/02/20 | 2,944 | 2,975 | 2,918 | 2,923 | 48,300 |
2020/02/19 | 2,930 | 2,941 | 2,886 | 2,898 | 51,800 |
2020/02/18 | 3,005 | 3,005 | 2,897 | 2,897 | 89,400 |
2020/02/17 | 3,020 | 3,045 | 2,971 | 3,000 | 67,000 |
2020/02/14 | 3,000 | 3,010 | 2,984 | 3,010 | 76,400 |
2020/02/13 | 3,000 | 3,005 | 2,960 | 3,000 | 54,700 |
2020/02/12 | 3,040 | 3,045 | 2,994 | 3,000 | 78,100 |
2020/02/10 | 2,984 | 3,005 | 2,980 | 2,997 | 47,900 |
2020/02/07 | 3,055 | 3,060 | 2,986 | 3,000 | 51,000 |
2020/02/06 | 3,070 | 3,070 | 3,025 | 3,035 | 102,400 |
2020/02/05 | 3,050 | 3,055 | 3,005 | 3,015 | 76,900 |
2020/02/04 | 2,990 | 3,010 | 2,971 | 3,000 | 41,700 |
2020/02/03 | 2,912 | 3,010 | 2,903 | 2,992 | 101,900 |
2020/01/31 | 2,983 | 3,010 | 2,964 | 2,985 | 93,800 |
2020/01/30 | 3,020 | 3,020 | 2,918 | 2,944 | 74,700 |
2020/01/29 | 2,995 | 3,045 | 2,995 | 3,040 | 101,900 |
2020/01/28 | 2,977 | 3,005 | 2,954 | 2,993 | 132,000 |
2020/01/27 | 2,940 | 2,998 | 2,927 | 2,975 | 106,100 |
2020/01/24 | 3,000 | 3,020 | 2,972 | 2,977 | 109,700 |
2020/01/23 | 2,988 | 3,005 | 2,977 | 2,995 | 106,800 |
2020/01/22 | 3,005 | 3,050 | 3,005 | 3,010 | 86,500 |
2020/01/21 | 3,025 | 3,045 | 2,991 | 3,005 | 91,200 |
2020/01/20 | 3,100 | 3,100 | 3,040 | 3,050 | 52,400 |
2020/01/17 | 3,065 | 3,075 | 3,040 | 3,055 | 87,100 |
2020/01/16 | 3,070 | 3,090 | 3,055 | 3,065 | 70,900 |
2020/01/15 | 3,070 | 3,080 | 3,040 | 3,070 | 128,300 |
2020/01/14 | 3,190 | 3,195 | 3,040 | 3,065 | 153,100 |
2020/01/10 | 3,115 | 3,180 | 3,045 | 3,160 | 291,600 |
2020/01/09 | 3,115 | 3,165 | 3,025 | 3,135 | 419,200 |
2020/01/08 | 3,015 | 3,030 | 2,880 | 2,995 | 356,300 |
2020/01/07 | 3,215 | 3,235 | 3,055 | 3,085 | 541,300 |
2020/01/06 | 3,170 | 3,200 | 3,035 | 3,075 | 226,600 |