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
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

このページの先頭へ