ダイナックホールディングス(2675) 2部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/01/15 1,126.0 1,126.0 1,105.0 1,111.0 3,100
2021/01/14 1,100.0 1,110.0 1,100.0 1,108.0 1,900
2021/01/13 1,110.0 1,110.0 1,100.0 1,101.0 1,100
2021/01/12 1,098.0 1,111.0 1,094.0 1,110.0 2,800
2021/01/08 1,104.0 1,104.0 1,097.0 1,098.0 2,200
2021/01/07 1,114.0 1,114.0 1,103.0 1,104.0 1,600
2021/01/06 1,092.0 1,114.0 1,092.0 1,103.0 5,300
2021/01/05 1,116.0 1,116.0 1,101.0 1,115.0 2,700
2021/01/04 1,135.0 1,139.0 1,121.0 1,121.0 3,100
2020/12/30 1,140.0 1,157.0 1,126.0 1,139.0 4,100
2020/12/29 1,119.0 1,150.0 1,118.0 1,121.0 18,200
2020/12/28 1,204.0 1,210.0 1,200.0 1,209.0 14,300
2020/12/25 1,208.0 1,208.0 1,201.0 1,204.0 8,700
2020/12/24 1,205.0 1,208.0 1,203.0 1,205.0 2,100
2020/12/23 1,204.0 1,204.0 1,201.0 1,201.0 2,300
2020/12/22 1,205.0 1,209.0 1,202.0 1,208.0 2,500
2020/12/21 1,212.0 1,212.0 1,206.0 1,206.0 5,600
2020/12/18 1,217.0 1,220.0 1,211.0 1,212.0 2,100
2020/12/17 1,216.0 1,218.0 1,215.0 1,218.0 3,500
2020/12/16 1,221.0 1,224.0 1,216.0 1,216.0 3,800
2020/12/15 1,215.0 1,224.0 1,215.0 1,223.0 4,100
2020/12/14 1,220.0 1,225.0 1,215.0 1,225.0 4,900
2020/12/11 1,217.0 1,229.0 1,217.0 1,227.0 1,500
2020/12/10 1,229.0 1,229.0 1,217.0 1,220.0 4,800
2020/12/09 1,220.0 1,229.0 1,220.0 1,229.0 5,400
2020/12/08 1,219.0 1,226.0 1,218.0 1,220.0 4,100
2020/12/07 1,210.0 1,219.0 1,210.0 1,215.0 5,100
2020/12/04 1,213.0 1,214.0 1,207.0 1,210.0 1,300
2020/12/03 1,206.0 1,212.0 1,206.0 1,207.0 4,100
2020/12/02 1,211.0 1,211.0 1,207.0 1,207.0 2,300
2020/12/01 1,213.0 1,214.0 1,204.0 1,207.0 2,000
2020/11/30 1,214.0 1,214.0 1,201.0 1,202.0 2,300
2020/11/27 1,211.0 1,215.0 1,202.0 1,208.0 3,300
2020/11/26 1,211.0 1,211.0 1,206.0 1,211.0 1,800
2020/11/25 1,214.0 1,215.0 1,200.0 1,211.0 3,500
2020/11/24 1,205.0 1,214.0 1,205.0 1,206.0 4,500
2020/11/20 1,208.0 1,215.0 1,208.0 1,214.0 800
2020/11/19 1,220.0 1,220.0 1,205.0 1,210.0 1,100
2020/11/18 1,209.0 1,217.0 1,209.0 1,210.0 900
2020/11/17 1,205.0 1,217.0 1,205.0 1,208.0 1,100
2020/11/16 1,215.0 1,217.0 1,203.0 1,203.0 2,400
2020/11/13 1,216.0 1,216.0 1,203.0 1,216.0 3,100
2020/11/12 1,210.0 1,220.0 1,203.0 1,217.0 2,900
2020/11/11 1,209.0 1,220.0 1,200.0 1,210.0 4,500
2020/11/10 1,198.0 1,209.0 1,198.0 1,204.0 2,300
2020/11/09 1,185.0 1,193.0 1,185.0 1,193.0 1,500
2020/11/06 1,209.0 1,210.0 1,192.0 1,194.0 2,600
2020/11/05 1,192.0 1,192.0 1,185.0 1,192.0 1,500
2020/11/04 1,181.0 1,201.0 1,181.0 1,201.0 3,000
2020/11/02 1,190.0 1,198.0 1,183.0 1,197.0 2,300