2,454円
大日本印刷の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2016/06/22 | 1,101.0 | 1,103.0 | 1,088.0 | 1,092.0 | 1,092.0 | 1,606,000 |
| 2016/06/21 | 1,084.0 | 1,107.0 | 1,076.0 | 1,102.0 | 1,102.0 | 1,700,000 |
| 2016/06/20 | 1,078.0 | 1,098.0 | 1,078.0 | 1,089.0 | 1,089.0 | 2,712,000 |
| 2016/06/17 | 1,065.0 | 1,078.0 | 1,062.0 | 1,062.0 | 1,062.0 | 3,124,000 |
| 2016/06/16 | 1,065.0 | 1,070.0 | 1,043.0 | 1,045.0 | 1,045.0 | 1,823,000 |
| 2016/06/15 | 1,059.0 | 1,078.0 | 1,058.0 | 1,071.0 | 1,071.0 | 1,891,000 |
| 2016/06/14 | 1,064.0 | 1,070.0 | 1,051.0 | 1,058.0 | 1,058.0 | 1,869,000 |
| 2016/06/13 | 1,085.0 | 1,086.0 | 1,063.0 | 1,063.0 | 1,063.0 | 1,726,000 |
| 2016/06/10 | 1,104.0 | 1,108.0 | 1,092.0 | 1,101.0 | 1,101.0 | 3,223,000 |
| 2016/06/09 | 1,105.0 | 1,112.0 | 1,099.0 | 1,107.0 | 1,107.0 | 2,154,000 |
| 2016/06/08 | 1,102.0 | 1,111.0 | 1,095.0 | 1,111.0 | 1,111.0 | 1,951,000 |
| 2016/06/07 | 1,097.0 | 1,114.0 | 1,097.0 | 1,111.0 | 1,111.0 | 2,270,000 |
| 2016/06/06 | 1,090.0 | 1,095.0 | 1,078.0 | 1,095.0 | 1,095.0 | 2,327,000 |
| 2016/06/03 | 1,095.0 | 1,110.0 | 1,092.0 | 1,108.0 | 1,108.0 | 2,246,000 |
| 2016/06/02 | 1,116.0 | 1,116.0 | 1,092.0 | 1,094.0 | 1,094.0 | 2,238,000 |
| 2016/06/01 | 1,127.0 | 1,135.0 | 1,117.0 | 1,123.0 | 1,123.0 | 1,787,000 |
| 2016/05/31 | 1,131.0 | 1,142.0 | 1,125.0 | 1,136.0 | 1,136.0 | 1,812,000 |
| 2016/05/30 | 1,125.0 | 1,137.0 | 1,125.0 | 1,134.0 | 1,134.0 | 1,136,000 |
| 2016/05/27 | 1,127.0 | 1,130.0 | 1,118.0 | 1,120.0 | 1,120.0 | 1,823,000 |
| 2016/05/26 | 1,137.0 | 1,141.0 | 1,123.0 | 1,127.0 | 1,127.0 | 1,476,000 |
おすすめ条件でスクリーニングされた銘柄を見る
大日本印刷の取引履歴を振り返りませんか？
大日本印刷の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
