[6895 東証2部] ダイヤモンド電機 日足 時系列データ

[6895 東証2部] ダイヤモンド電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26452.00460.00452.00459.0080003660000
2017-05-25448.00448.00443.00446.0070003116000
2017-05-24453.00453.00443.00448.002300010278000
2017-05-23456.00457.00451.00452.00120005447000
2017-05-22456.00459.00456.00458.0090004118000
2017-05-19460.00461.00455.00456.00140006417000
2017-05-18453.00457.00450.00450.00190008575000
2017-05-17464.00464.00454.00459.004700021589000
2017-05-16470.00470.00445.00450.0016800076719000
2017-05-15583.00584.00483.00483.0015100074794000
2017-05-12590.00595.00583.00583.00160009422000
2017-05-11603.00603.00596.00596.00140008404000
2017-05-10608.00611.00604.00604.00150009120000
2017-05-09604.00605.00604.00605.0060003628000
2017-05-08595.00607.00595.00601.00110006632000
2017-05-02592.00592.00592.00592.001000592000
2017-05-01590.00590.00590.00590.00110006490000
2017-04-28590.00590.00590.00590.0040002360000
2017-04-27587.00587.00582.00582.0030001755000
2017-04-26585.00587.00585.00587.0020001172000
2017-04-25580.00580.00580.00580.001000580000
2017-04-2400
2017-04-21566.00579.00565.00579.00150008534000
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-17564.00564.00564.00564.0030001692000
2017-04-14551.00560.00551.00560.0060003318000
2017-04-13573.00573.00553.00560.002700015132000
2017-04-12581.00581.00573.00573.00130007497000
2017-04-1100
2017-04-10591.00594.00591.00594.0030001779000
2017-04-0700
2017-04-06583.00583.00566.00571.00140008000000
2017-04-05585.00585.00584.00584.0020001169000
2017-04-04587.00590.00585.00585.00140008227000
2017-04-03590.00594.00588.00590.002500014760000
2017-03-31592.00592.00586.00588.00110006477000
2017-03-30596.00596.00587.00590.001800010638000
2017-03-29589.00596.00586.00596.00120007091000
2017-03-28599.00599.00589.00589.0030001777000
2017-03-2700
2017-03-24605.00605.00605.00605.0020001210000
2017-03-23590.00596.00590.00595.00130007681000
2017-03-22595.00595.00585.00590.002200012989000
2017-03-21612.00612.00600.00603.003100018698000
2017-03-17619.00623.00618.00618.0090005573000
2017-03-16619.00626.00619.00626.00130008088000
2017-03-15625.00625.00619.00619.00110006859000
2017-03-14619.00625.00618.00620.0070004345000
2017-03-13630.00630.00614.00617.003200019862000
2017-03-10645.00645.00632.00635.00130008291000
2017-03-09653.00653.00645.00645.00130008481000
2017-03-08638.00657.00628.00654.002100013387000
2017-03-07640.00644.00631.00631.001700010825000
2017-03-06628.00649.00628.00648.002100013403000
2017-03-03634.00634.00621.00629.002100013190000
2017-03-02623.00629.00619.00628.0080004988000
2017-03-01627.00638.00627.00628.001600010081000
2017-02-28615.00625.00612.00620.002000012410000
2017-02-27624.00626.00610.00615.002300014190000
2017-02-24629.00630.00615.00621.004900030553000
2017-02-23609.00634.00599.00629.00173000106525000
2017-02-22567.00573.00565.00570.002000011376000
2017-02-21565.00566.00563.00566.00120006773000
2017-02-20560.00576.00560.00566.001800010218000
2017-02-17570.00570.00556.00558.004700026460000
2017-02-16588.00599.00549.00570.00316000182557000
2017-02-15538.00538.00538.00538.00150008070000
2017-02-14448.00464.00448.00458.002800012766000
2017-02-13445.00446.00444.00445.00160007113000
2017-02-10444.00449.00442.00442.00110004916000
2017-02-09440.00441.00436.00440.00160007035000
2017-02-08441.00441.00441.00441.001000441000
2017-02-07440.00441.00440.00441.0050002204000
2017-02-0600
2017-02-03440.00445.00440.00444.0030001329000
2017-02-02435.00445.00435.00445.0060002640000
2017-02-01439.00439.00439.00439.002000878000
2017-01-31439.00439.00439.00439.001000439000
2017-01-30434.00434.00432.00432.0030001298000
2017-01-27436.00438.00430.00430.0040001742000
2017-01-26430.00431.00430.00431.0040001723000
2017-01-2500
2017-01-2400
2017-01-23425.00425.00425.00425.001000425000
2017-01-20417.00432.00417.00431.0040001706000
2017-01-1900
2017-01-18425.00425.00424.00425.0080003398000
2017-01-17433.00433.00429.00429.0030001292000
2017-01-16437.00437.00432.00432.0050002180000
2017-01-13440.00445.00440.00445.0030001330000
2017-01-12441.00441.00440.00440.0060002641000
2017-01-11440.00440.00440.00440.001000440000
2017-01-1000
2017-01-06442.00443.00436.00436.0070003088000
2017-01-05440.00448.00440.00448.0090003970000
2017-01-04438.00438.00438.00438.001000438000
2016-12-3000
2016-12-29434.00434.00433.00433.0030001301000
2016-12-2800
2016-12-27446.00446.00438.00438.0080003544000
2016-12-26433.00436.00432.00432.00170007366000
2016-12-22441.00441.00441.00441.002000882000
2016-12-21433.00442.00433.00442.0050002187000
2016-12-20433.00433.00431.00433.0030001297000
2016-12-19428.00431.00428.00431.0040001720000
2016-12-16453.00453.00431.00431.0060002655000
2016-12-15424.00430.00421.00430.00130005551000
2016-12-14427.00427.00423.00424.0040001701000
2016-12-13415.00420.00415.00420.0050002090000
2016-12-12420.00420.00412.00420.0060002512000
2016-12-09415.00415.00415.00415.001000415000
2016-12-08408.00409.00408.00408.0050002042000
2016-12-07405.00409.00405.00409.00130005269000
2016-12-06415.00415.00401.00401.0070002883000
2016-12-05413.00416.00413.00416.0080003307000
2016-12-0200
2016-12-01401.00407.00400.00407.0080003215000
2016-11-30377.00401.00377.00397.00220008622000
2016-11-2900
2016-11-28356.00373.00356.00367.00130004698000
2016-11-25377.00377.00376.00376.0090003392000
2016-11-24360.00369.00353.00364.00270009800000
2016-11-22363.00363.00360.00360.0040001449000
2016-11-21360.00360.00360.00360.002000720000
2016-11-18355.00370.00355.00365.0080002902000
2016-11-17364.00364.00360.00363.0060002170000
2016-11-16351.00364.00351.00364.002000715000
2016-11-15349.00361.00349.00354.00110003898000
2016-11-14347.00359.00341.00345.00270009398000
2016-11-11346.00348.00341.00348.0070002411000
2016-11-10339.00339.00339.00339.0030001017000
2016-11-09348.00348.00333.00334.00140004733000
2016-11-08348.00348.00348.00348.001000348000
2016-11-07340.00348.00340.00348.0030001036000
2016-11-0400
2016-11-02342.00343.00340.00340.0060002051000
2016-11-01348.00350.00348.00350.0080002794000
2016-10-31342.00343.00342.00343.0030001028000
2016-10-28341.00342.00340.00342.0050001706000
2016-10-2700
2016-10-26340.00340.00340.00340.0040001360000
2016-10-25338.00338.00338.00338.001000338000
2016-10-2400
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-18340.00340.00340.00340.001000340000
2016-10-17345.00346.00345.00346.00160005522000
2016-10-14331.00340.00331.00340.0080002689000
2016-10-13326.00326.00326.00326.002000652000
2016-10-1200
2016-10-11323.00324.00323.00324.002000647000
2016-10-07323.00323.00323.00323.001000323000
2016-10-06321.00321.00321.00321.003000963000
2016-10-0500
2016-10-04320.00320.00320.00320.002000640000
2016-10-03318.00318.00318.00318.001000318000
2016-09-3000
2016-09-29316.00318.00316.00318.002000634000
2016-09-28309.00313.00309.00312.00170005268000
2016-09-27324.00324.00324.00324.001000324000
2016-09-26334.00334.00322.00324.0060001952000
2016-09-23328.00329.00328.00329.003000985000
2016-09-2100
2016-09-20329.00329.00329.00329.002000658000
2016-09-16323.00323.00323.00323.001000323000
2016-09-15331.00331.00331.00331.0050001655000
2016-09-14322.00333.00322.00326.0090002959000
2016-09-13323.00323.00323.00323.001000323000
2016-09-12324.00324.00323.00324.0090002915000
2016-09-09332.00332.00332.00332.0040001328000
2016-09-0800
2016-09-0700
2016-09-06335.00335.00335.00335.001000335000
2016-09-05314.00320.00314.00319.0040001272000
2016-09-02313.00314.00306.00314.003000933000
2016-09-01305.00305.00305.00305.002000610000
2016-08-31302.00303.00302.00303.0050001512000
2016-08-30303.00303.00302.00302.00110003328000
2016-08-29303.00305.00302.00303.0060001821000
2016-08-26306.00307.00306.00307.003000920000
2016-08-25306.00306.00306.00306.002000612000
2016-08-24310.00310.00301.00303.00240007331000
2016-08-23310.00310.00309.00309.003000928000
2016-08-22312.00314.00312.00314.0080002507000
2016-08-19314.00314.00314.00314.001000314000
2016-08-18307.00312.00307.00312.0070002158000
2016-08-17315.00315.00311.00311.0070002193000
2016-08-16315.00315.00315.00315.001000315000
2016-08-15335.00335.00320.00322.0090002958000
2016-08-12324.00333.00324.00333.00130004298000
2016-08-10324.00324.00324.00324.002000648000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-03330.00331.00330.00330.00120003961000
2016-08-0200
2016-08-01320.00324.00320.00324.0050001604000
2016-07-29314.00314.00313.00314.0070002197000
2016-07-28320.00320.00317.00317.002000637000
2016-07-2700
2016-07-26328.00328.00328.00328.001000328000
2016-07-25320.00328.00320.00328.003000968000
2016-07-2200
2016-07-21325.00327.00325.00327.0040001302000
2016-07-20317.00317.00317.00317.001000317000
2016-07-19319.00325.00315.00325.00120003828000
2016-07-15324.00324.00319.00319.0060001939000
2016-07-14325.00326.00325.00325.0070002278000
2016-07-13320.00330.00320.00330.003000975000
2016-07-12310.00316.00310.00316.00130004097000
2016-07-11308.00310.00307.00310.003000925000
2016-07-0800
2016-07-07303.00305.00303.00305.0050001523000
2016-07-06313.00313.00300.00303.0070002130000
2016-07-05313.00313.00313.00313.0040001252000
2016-07-04310.00313.00310.00313.0040001246000
2016-07-01295.00295.00295.00295.002000590000
2016-06-30295.00297.00295.00296.00100002960000
2016-06-29291.00294.00291.00293.0090002634000
2016-06-28286.00294.00286.00288.0050001455000
2016-06-27305.00305.00296.00297.0090002722000
2016-06-24322.00322.00300.00300.00160004992000
2016-06-23321.00321.00321.00321.001000321000
2016-06-22319.00321.00319.00321.0060001922000
2016-06-21321.00321.00320.00320.002000641000
2016-06-20323.00324.00319.00319.0050001611000
2016-06-17321.00328.00320.00327.0070002273000
2016-06-16327.00328.00322.00322.00120003898000
2016-06-15330.00339.00327.00327.00270008954000
2016-06-14342.00343.00329.00332.00120004030000
2016-06-13351.00352.00344.00344.00110003833000
2016-06-10356.00356.00353.00355.0080002844000
2016-06-09355.00355.00355.00355.002000710000
2016-06-08357.00357.00352.00352.0090003201000
2016-06-07364.00364.00364.00364.002000728000
2016-06-06356.00358.00356.00358.0060002139000
2016-06-03357.00358.00357.00358.0050001789000
2016-06-02361.00361.00357.00357.0030001076000
2016-06-01369.00369.00360.00363.0090003302000
2016-05-31363.00374.00363.00374.00100003697000
2016-05-30364.00365.00363.00363.00100003645000
2016-05-27361.00364.00361.00364.0050001811000
2016-05-26363.00366.00363.00366.0070002549000
2016-05-25363.00364.00363.00363.00110003998000
2016-05-24367.00367.00362.00363.00100003643000
2016-05-23373.00373.00369.00370.00230008543000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog