| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2022/4/25 |
2,196 |
2,200 |
2,196 |
2,200 |
+0.14% |
104,400 |
| 2022/4/22 |
2,198 |
2,198 |
2,197 |
2,197 |
-0.09% |
12,200 |
| 2022/4/21 |
2,199 |
2,199 |
2,196 |
2,199 |
+0.05% |
113,700 |
| 2022/4/20 |
2,198 |
2,198 |
2,196 |
2,198 |
+0.00% |
74,900 |
| 2022/4/19 |
2,198 |
2,198 |
2,196 |
2,198 |
+0.00% |
76,000 |
| 2022/4/18 |
2,198 |
2,198 |
2,196 |
2,198 |
+0.00% |
49,700 |
| 2022/4/15 |
2,196 |
2,198 |
2,196 |
2,198 |
+0.00% |
68,500 |
| 2022/4/14 |
2,198 |
2,198 |
2,196 |
2,198 |
+0.09% |
55,200 |
| 2022/4/13 |
2,197 |
2,198 |
2,196 |
2,196 |
-0.05% |
31,600 |
| 2022/4/12 |
2,198 |
2,199 |
2,196 |
2,197 |
+0.05% |
111,200 |
| 2022/4/11 |
2,196 |
2,198 |
2,196 |
2,196 |
-0.05% |
8,800 |
| 2022/4/8 |
2,197 |
2,198 |
2,196 |
2,197 |
+0.00% |
139,000 |
| 2022/4/7 |
2,196 |
2,197 |
2,196 |
2,197 |
+0.05% |
61,400 |
| 2022/4/6 |
2,196 |
2,198 |
2,195 |
2,196 |
+0.00% |
248,400 |
| 2022/4/5 |
2,197 |
2,199 |
2,195 |
2,196 |
+0.00% |
124,400 |
| 2022/4/4 |
2,195 |
2,197 |
2,195 |
2,196 |
+0.05% |
162,200 |
| 2022/4/1 |
2,195 |
2,197 |
2,195 |
2,195 |
+0.00% |
569,400 |
| 2022/3/31 |
2,196 |
2,198 |
2,195 |
2,195 |
-0.05% |
474,800 |
| 2022/3/30 |
2,197 |
2,199 |
2,195 |
2,196 |
-0.05% |
549,500 |
| 2022/3/29 |
2,198 |
2,198 |
2,197 |
2,197 |
+0.00% |
125,900 |
| 2022/3/28 |
2,199 |
2,201 |
2,197 |
2,197 |
+0.00% |
347,700 |
| 2022/3/25 |
2,201 |
2,201 |
2,197 |
2,197 |
-0.09% |
408,000 |
| 2022/3/24 |
2,201 |
2,201 |
2,199 |
2,199 |
-0.09% |
104,200 |
| 2022/3/23 |
2,201 |
2,204 |
2,198 |
2,201 |
+0.14% |
296,100 |
| 2022/3/22 |
2,201 |
2,202 |
2,198 |
2,198 |
-0.14% |
180,400 |
| 2022/3/18 |
2,199 |
2,203 |
2,197 |
2,201 |
+0.05% |
255,800 |
| 2022/3/17 |
2,198 |
2,202 |
2,196 |
2,200 |
+0.18% |
347,900 |
| 2022/3/16 |
2,197 |
2,200 |
2,195 |
2,196 |
-0.05% |
340,700 |
| 2022/3/15 |
2,197 |
2,197 |
2,195 |
2,197 |
+0.05% |
182,800 |
| 2022/3/14 |
2,197 |
2,200 |
2,195 |
2,196 |
-0.05% |
398,200 |
| 2022/3/11 |
2,197 |
2,199 |
2,196 |
2,197 |
+0.00% |
260,700 |
| 2022/3/10 |
2,196 |
2,197 |
2,195 |
2,197 |
+0.09% |
185,700 |
| 2022/3/9 |
2,196 |
2,197 |
2,194 |
2,195 |
+0.00% |
478,300 |
| 2022/3/8 |
2,197 |
2,199 |
2,195 |
2,195 |
-0.09% |
328,000 |
| 2022/3/7 |
2,198 |
2,200 |
2,196 |
2,197 |
+0.00% |
238,700 |
| 2022/3/4 |
2,196 |
2,199 |
2,195 |
2,197 |
+0.05% |
412,200 |
| 2022/3/3 |
2,197 |
2,199 |
2,196 |
2,196 |
+0.00% |
205,200 |
| 2022/3/2 |
2,196 |
2,198 |
2,195 |
2,196 |
+0.00% |
240,600 |
| 2022/3/1 |
2,196 |
2,198 |
2,195 |
2,196 |
+0.05% |
402,000 |
| 2022/2/28 |
2,195 |
2,197 |
2,195 |
2,195 |
+0.00% |
388,000 |
| 2022/2/25 |
2,198 |
2,200 |
2,195 |
2,195 |
-0.18% |
1,085,900 |
| 2022/2/24 |
2,197 |
2,200 |
2,196 |
2,199 |
+0.14% |
346,900 |
| 2022/2/22 |
2,197 |
2,198 |
2,196 |
2,196 |
+0.00% |
150,100 |
| 2022/2/21 |
2,198 |
2,202 |
2,196 |
2,196 |
+0.00% |
268,200 |
| 2022/2/18 |
2,198 |
2,199 |
2,196 |
2,196 |
+0.05% |
189,100 |
| 2022/2/17 |
2,196 |
2,197 |
2,195 |
2,195 |
-0.05% |
138,200 |
| 2022/2/16 |
2,198 |
2,200 |
2,195 |
2,196 |
+0.05% |
296,800 |
| 2022/2/15 |
2,198 |
2,199 |
2,195 |
2,195 |
+0.00% |
160,000 |
| 2022/2/14 |
2,200 |
2,200 |
2,195 |
2,195 |
-0.32% |
241,500 |
| 2022/2/10 |
2,197 |
2,202 |
2,195 |
2,202 |
+0.27% |
464,000 |
| 2022/2/9 |
2,197 |
2,199 |
2,194 |
2,196 |
+0.05% |
283,500 |
| 2022/2/8 |
2,194 |
2,196 |
2,194 |
2,195 |
+0.00% |
147,200 |
| 2022/2/7 |
2,195 |
2,196 |
2,194 |
2,195 |
+0.00% |
233,900 |
| 2022/2/4 |
2,194 |
2,197 |
2,194 |
2,195 |
+0.05% |
199,800 |
| 2022/2/3 |
2,194 |
2,197 |
2,194 |
2,194 |
+0.00% |
284,300 |
| 2022/2/2 |
2,195 |
2,196 |
2,193 |
2,194 |
+0.00% |
361,900 |
| 2022/2/1 |
2,195 |
2,197 |
2,194 |
2,194 |
+0.00% |
388,300 |
| 2022/1/31 |
2,197 |
2,197 |
2,194 |
2,194 |
-0.09% |
662,900 |
| 2022/1/28 |
2,198 |
2,200 |
2,195 |
2,196 |
-0.05% |
486,100 |
| 2022/1/27 |
2,195 |
2,198 |
2,195 |
2,197 |
+0.14% |
484,800 |
| 2022/1/26 |
2,197 |
2,198 |
2,194 |
2,194 |
-0.14% |
456,000 |
| 2022/1/25 |
2,195 |
2,200 |
2,195 |
2,197 |
+0.14% |
688,700 |
| 2022/1/24 |
2,196 |
2,197 |
2,194 |
2,194 |
-0.09% |
1,573,400 |
| 2022/1/21 |
2,197 |
2,199 |
2,196 |
2,196 |
-0.14% |
635,900 |
| 2022/1/20 |
2,199 |
2,200 |
2,197 |
2,199 |
+0.05% |
562,100 |
| 2022/1/19 |
2,200 |
2,201 |
2,198 |
2,198 |
-0.05% |
852,700 |
| 2022/1/18 |
2,200 |
2,200 |
2,196 |
2,199 |
+0.14% |
273,600 |
| 2022/1/17 |
2,197 |
2,200 |
2,194 |
2,196 |
-0.18% |
594,100 |
| 2022/1/14 |
2,195 |
2,201 |
2,194 |
2,200 |
+0.23% |
811,800 |
| 2022/1/13 |
2,200 |
2,202 |
2,195 |
2,195 |
-0.27% |
885,900 |
| 2022/1/12 |
2,204 |
2,204 |
2,200 |
2,201 |
+0.00% |
594,300 |
| 2022/1/11 |
2,203 |
2,207 |
2,200 |
2,201 |
-0.23% |
2,908,400 |
| 2022/1/7 |
2,209 |
2,212 |
2,206 |
2,206 |
-0.14% |
707,400 |
| 2022/1/6 |
2,212 |
2,213 |
2,208 |
2,209 |
-0.05% |
812,100 |
| 2022/1/5 |
2,210 |
2,213 |
2,206 |
2,210 |
+0.14% |
985,200 |
| 2022/1/4 |
2,215 |
2,222 |
2,205 |
2,207 |
-0.32% |
1,130,900 |
| 2021/12/30 |
2,215 |
2,217 |
2,210 |
2,214 |
-0.05% |
656,500 |
| 2021/12/29 |
2,211 |
2,215 |
2,210 |
2,215 |
+0.23% |
441,900 |
| 2021/12/28 |
2,212 |
2,216 |
2,210 |
2,210 |
+0.05% |
389,200 |
| 2021/12/27 |
2,210 |
2,216 |
2,206 |
2,209 |
+0.14% |
383,200 |
| 2021/12/24 |
2,207 |
2,211 |
2,205 |
2,206 |
-0.05% |
814,600 |
| 2021/12/23 |
2,212 |
2,220 |
2,205 |
2,207 |
+0.09% |
548,900 |
| 2021/12/22 |
2,210 |
2,211 |
2,202 |
2,205 |
-0.23% |
954,200 |
| 2021/12/21 |
2,218 |
2,227 |
2,208 |
2,210 |
-0.36% |
423,000 |
| 2021/12/20 |
2,225 |
2,243 |
2,214 |
2,218 |
-0.40% |
398,700 |
| 2021/12/17 |
2,210 |
2,227 |
2,210 |
2,227 |
+0.86% |
327,300 |
| 2021/12/16 |
2,214 |
2,220 |
2,202 |
2,208 |
-0.63% |
928,400 |
| 2021/12/15 |
2,215 |
2,225 |
2,206 |
2,222 |
+0.36% |
696,700 |
| 2021/12/14 |
2,219 |
2,236 |
2,211 |
2,214 |
+0.00% |
384,600 |
| 2021/12/13 |
2,235 |
2,250 |
2,214 |
2,214 |
-1.16% |
511,000 |
| 2021/12/10 |
2,282 |
2,299 |
2,231 |
2,240 |
-2.52% |
695,800 |
| 2021/12/9 |
2,276 |
2,345 |
2,260 |
2,298 |
+2.13% |
804,600 |
| 2021/12/8 |
2,211 |
2,288 |
2,211 |
2,250 |
+1.86% |
1,540,400 |
| 2021/12/7 |
2,210 |
2,214 |
2,208 |
2,209 |
-0.05% |
2,519,800 |
| 2021/12/6 |
2,217 |
2,221 |
2,207 |
2,210 |
-0.14% |
2,119,800 |
| 2021/12/3 |
2,203 |
2,231 |
2,203 |
2,213 |
+2.26% |
3,514,500 |
| 2021/12/2 |
2,164 |
2,164 |
2,164 |
2,164 |
+22.68% |
57,100 |
| 2021/12/1 |
1,764 |
1,764 |
1,764 |
1,764 |
+20.49% |
20,400 |
| 2021/11/30 |
1,494 |
1,523 |
1,460 |
1,464 |
-1.68% |
288,200 |
| 2021/11/29 |
1,507 |
1,530 |
1,487 |
1,489 |
-1.19% |
200,700 |
| 2021/11/26 |
1,558 |
1,567 |
1,499 |
1,507 |
-0.72% |
217,700 |
| 2021/11/25 |
1,511 |
1,543 |
1,494 |
1,518 |
+0.60% |
277,000 |
| 2021/11/24 |
1,537 |
1,555 |
1,504 |
1,509 |
-1.82% |
174,600 |
| 2021/11/22 |
1,521 |
1,541 |
1,512 |
1,537 |
+0.26% |
56,100 |
| 2021/11/19 |
1,527 |
1,547 |
1,505 |
1,533 |
+1.32% |
191,200 |
| 2021/11/18 |
1,489 |
1,517 |
1,476 |
1,513 |
+0.53% |
348,100 |
| 2021/11/17 |
1,551 |
1,553 |
1,487 |
1,505 |
-3.90% |
218,000 |
| 2021/11/16 |
1,588 |
1,604 |
1,530 |
1,566 |
-0.32% |
93,400 |
| 2021/11/15 |
1,573 |
1,597 |
1,570 |
1,571 |
-0.13% |
67,700 |
| 2021/11/12 |
1,506 |
1,577 |
1,506 |
1,573 |
+5.71% |
190,000 |
| 2021/11/11 |
1,485 |
1,497 |
1,478 |
1,488 |
+0.20% |
50,300 |
| 2021/11/10 |
1,525 |
1,526 |
1,485 |
1,485 |
-2.17% |
49,300 |
| 2021/11/9 |
1,502 |
1,537 |
1,502 |
1,518 |
-0.46% |
108,100 |
| 2021/11/8 |
1,505 |
1,535 |
1,505 |
1,525 |
+0.59% |
93,500 |
| 2021/11/5 |
1,510 |
1,534 |
1,505 |
1,516 |
-0.07% |
152,500 |
| 2021/11/4 |
1,496 |
1,539 |
1,493 |
1,517 |
+1.40% |
297,300 |
| 2021/11/2 |
1,526 |
1,555 |
1,492 |
1,496 |
-3.79% |
189,200 |
| 2021/11/1 |
1,539 |
1,578 |
1,530 |
1,555 |
-1.52% |
279,100 |
| 2021/10/29 |
1,589 |
1,615 |
1,569 |
1,579 |
-1.00% |
267,900 |
| 2021/10/28 |
1,563 |
1,601 |
1,554 |
1,595 |
+2.64% |
194,200 |
| 2021/10/27 |
1,538 |
1,562 |
1,537 |
1,554 |
+0.84% |
117,900 |
| 2021/10/26 |
1,534 |
1,563 |
1,519 |
1,541 |
+0.98% |
148,200 |
| 2021/10/25 |
1,503 |
1,544 |
1,503 |
1,526 |
+1.46% |
155,400 |
|
![ダイビル [上場廃止企業] 株価 チャート](/chart/s=8806/volb=1/e=250114.png)
