[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 
2017-11-246830.006860.006540.006770.0021700145588000
2017-11-226850.006890.006680.006860.001390094692000
2017-11-217000.007000.006800.006860.0020400140902000
2017-11-207000.007170.006780.006980.0039000271170000
2017-11-177090.007260.006850.006900.0028600202011000
2017-11-166600.006980.006520.006950.0031400212646000
2017-11-156790.007130.006390.006790.0059500402532000
2017-11-147210.007960.006270.006690.004592003197780000
2017-11-137000.007000.007000.007000.001010070700000
2017-11-106000.006000.006000.006000.00550033000000
2017-11-095060.005200.004625.005000.0020800103853000
2017-11-085070.005100.005030.005050.00340017226000
2017-11-075230.005230.005070.005100.00400020528000
2017-11-065090.005140.005020.005130.001410071484000
2017-11-025270.005270.005130.005130.001330068993000
2017-11-015450.005470.005320.005330.00680036760000
2017-10-315680.005680.005450.005450.00940051693000
2017-10-305700.005820.005560.005700.00860048847000
2017-10-275560.005720.005350.005670.0022200123145000
2017-10-265110.005700.005100.005590.0029600160884000
2017-10-255140.005240.005030.005050.00720036906000
2017-10-245210.005240.005160.005240.00240012492000
2017-10-235100.005340.005100.005310.001440075726000
2017-10-205300.005300.004955.005100.001890095873500
2017-10-195250.005350.005210.005310.00640033768000
2017-10-185470.005480.005290.005290.00340018324000
2017-10-175400.005490.005260.005470.00500027039000
2017-10-165430.005430.005150.005410.001420075115000
2017-10-135410.005450.005300.005420.00750040364000
2017-10-125310.005430.005150.005360.0024200128130000
2017-10-115740.005740.005360.005450.001510083475000
2017-10-105590.005740.005510.005670.001200067056000
2017-10-065350.005750.005270.005690.0029200159771000
2017-10-055450.005600.005150.005350.0026100140296000
2017-10-045750.005850.005520.005600.0032700184872000
2017-10-036200.006300.005680.005850.0060300362383000
2017-10-025500.005750.005280.005500.0075400413458000
2017-09-294980.005540.004935.005540.00153200818286000
2017-09-284840.004840.004775.004840.0096000464552500
2017-09-274140.004140.004140.004140.00750031050000
2017-09-26681.00688.00681.00688.002300015783000
2017-09-25681.00684.00676.00679.003000020403000
2017-09-22694.00695.00669.00685.003700025173000
2017-09-21656.00690.00656.00676.006800045832000
2017-09-20651.00651.00636.00643.004900031530000
2017-09-19637.00651.00637.00651.002500016163000
2017-09-15648.00648.00624.00633.003700023462000
2017-09-14644.00652.00637.00652.006600042487000
2017-09-13623.00637.00618.00637.003000018780000
2017-09-12622.00627.00622.00624.00140008747000
2017-09-11626.00626.00624.00624.0040002498000
2017-09-08624.00624.00618.00618.00100006210000
2017-09-07623.00626.00623.00624.00120007489000
2017-09-06604.00630.00604.00621.004200026200000
2017-09-05615.00624.00597.00624.003600022069000
2017-09-04625.00625.00612.00620.00150009248000
2017-09-01621.00625.00621.00625.002000012424000
2017-08-31623.00623.00611.00620.001900011742000
2017-08-30626.00630.00626.00627.001600010043000
2017-08-29613.00626.00610.00626.001900011759000
2017-08-28624.00627.00624.00627.0050003126000
2017-08-25624.00624.00623.00624.0040002495000
2017-08-24605.00618.00605.00618.0070004278000
2017-08-23610.00610.00605.00605.0090005466000
2017-08-22607.00610.00607.00608.00100006089000
2017-08-21619.00619.00608.00611.002200013467000
2017-08-18617.00625.00616.00625.00100006186000
2017-08-17615.00628.00608.00627.003900024003000
2017-08-16590.00630.00589.00630.004300025990000
2017-08-15596.00625.00587.00590.00266000159611000
2017-08-14568.00568.00568.00568.00170009656000
2017-08-10480.00488.00480.00488.002600012580000
2017-08-09477.00481.00475.00481.0070003342000
2017-08-08480.00480.00475.00475.0040001905000
2017-08-07482.00482.00477.00477.002000959000
2017-08-04475.00475.00466.00466.0030001415000
2017-08-03475.00475.00474.00474.002000949000
2017-08-02471.00471.00468.00468.0030001408000
2017-08-01479.00483.00471.00471.00140006674000
2017-07-31476.00483.00476.00483.0030001435000
2017-07-28490.00490.00481.00481.0070003412000
2017-07-27487.00489.00482.00487.00110005327000
2017-07-26480.00491.00480.00481.00120005795000
2017-07-25472.00494.00472.00494.00170008227000
2017-07-24474.00480.00470.00470.00110005202000
2017-07-21467.00474.00467.00474.0070003300000
2017-07-20465.00467.00465.00467.002000932000
2017-07-19463.00465.00457.00458.0090004144000
2017-07-18452.00463.00450.00463.00190008637000
2017-07-14450.00450.00450.00450.0030001350000
2017-07-13456.00456.00450.00450.00100004525000
2017-07-12455.00455.00453.00455.0050002273000
2017-07-11452.00453.00448.00453.00170007668000
2017-07-10452.00452.00448.00448.00100004494000
2017-07-07448.00452.00448.00449.00120005399000
2017-07-06448.00448.00448.00448.0070003136000
2017-07-05449.00449.00448.00448.0030001346000
2017-07-04449.00451.00449.00449.0070003147000
2017-07-03451.00451.00450.00450.0050002253000
2017-06-30452.00452.00449.00449.0080003601000
2017-06-29452.00453.00452.00452.00100004527000
2017-06-28453.00453.00453.00453.0050002265000
2017-06-2700
2017-06-26449.00452.00448.00452.00120005394000
2017-06-23455.00455.00453.00453.00140006368000
2017-06-22452.00456.00452.00453.0030001361000
2017-06-21453.00453.00453.00453.00110004983000
2017-06-20451.00453.00451.00453.0060002712000
2017-06-19443.00450.00442.00448.00180008005000
2017-06-16446.00448.00446.00446.0090004022000
2017-06-15448.00448.00448.00448.0040001792000
2017-06-14449.00449.00446.00446.0030001342000
2017-06-13446.00447.00446.00447.002000893000
2017-06-12450.00450.00446.00447.0080003582000
2017-06-09455.00455.00451.00452.0090004066000
2017-06-08450.00452.00450.00452.0050002255000
2017-06-07450.00451.00450.00451.002000901000
2017-06-06450.00450.00450.00450.002000900000
2017-06-05450.00450.00450.00450.0040001800000
2017-06-02451.00458.00451.00458.0030001360000
2017-06-01448.00451.00448.00450.0040001799000
2017-05-31460.00460.00448.00448.00110004988000
2017-05-30458.00460.00453.00460.0070003198000
2017-05-29459.00464.00459.00464.00100004618000
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

   ※ 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。 

Twitter