イベントチャート
6657 DNライティングのイベントデータが見つかりませんでした。
2012/01/19~2012/06/15
イベント情報&株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
---|
2012 |
06/15 | 397 | 397 | 383 | 395 | -0.5% | 19,400 | - | +10.96% |
06/14 | 386 | 397 | 385 | 397 | +3.12% | 13,600 | - | +12.46% |
06/13 | 376 | 400 | 376 | 385 | +0.26% | 31,200 | - | +10% |
06/12 | 358 | 389 | 358 | 384 | +4.07% | 23,700 | - | +10.66% |
06/11 | 375 | 375 | 365 | 369 | +2.79% | 6,400 | - | +7.27% |
06/08 | 355 | 362 | 349 | 359 | +3.16% | 9,200 | - | +5.28% |
06/07 | 358 | 360 | 346 | 348 | -1.97% | 1,700 | - | +2.65% |
06/06 | 334 | 355 | 331 | 355 | +5.34% | 6,900 | - | +5.03% |
06/05 | 335 | 340 | 330 | 337 | +0.6% | 7,500 | - | 0% |
06/04 | 342 | 344 | 334 | 335 | -4.83% | 2,400 | - | 0% |
06/01 | 356 | 390 | 352 | 352 | +1.15% | 17,600 | - | +5.07% |
05/31 | 345 | 350 | 336 | 348 | -3.33% | 9,900 | - | +4.5% |
05/30 | 375 | 379 | 341 | 360 | -5.01% | 21,900 | - | +8.76% |
05/29 | 378 | 385 | 367 | 379 | -2.32% | 13,500 | - | +14.85% |
05/28 | 394 | 402 | 381 | 388 | -1.27% | 29,100 | - | +18.65% |
05/25 | 372 | 403 | 369 | 393 | +6.22% | 56,300 | - | +21.3% |
05/24 | 351 | 389 | 351 | 370 | +5.71% | 29,500 | - | +15.26% |
05/23 | 367 | 367 | 347 | 350 | -3.58% | 12,800 | - | +10.06% |
05/22 | 350 | 363 | 332 | 363 | +6.76% | 23,200 | - | +14.51% |
05/21 | 332 | 353 | 331 | 340 | +4.94% | 35,000 | - | +7.94% |
05/18 | 324 | 333 | 318 | 324 | -1.52% | 21,100 | - | +3.51% |
05/17 | 311 | 330 | 310 | 329 | +6.82% | 16,500 | - | +5.11% |
05/16 | 311 | 319 | 300 | 308 | -0.65% | 9,800 | - | -1.28% |
05/15 | 310 | 315 | 309 | 310 | -1.59% | 4,100 | - | -0.96% |
05/14 | 324 | 328 | 315 | 315 | -0.32% | 17,200 | - | +0.64% |
05/11 | 339 | 339 | 312 | 316 | -5.95% | 12,800 | - | +0.96% |
05/10 | 333 | 357 | 327 | 336 | +8.39% | 107,500 | - | +7.01% |
05/09 | 312 | 313 | 310 | 310 | +1.64% | 3,700 | - | -0.96% |
05/08 | 302 | 305 | 302 | 305 | +0.99% | 300 | - | -2.87% |
05/07 | 302 | 304 | 302 | 302 | -3.51% | 1,600 | - | -4.13% |
05/02 | 315 | 315 | 313 | 313 | +0.64% | 300 | - | -1.26% |
05/01 | 315 | 315 | 306 | 311 | -2.81% | 1,200 | - | -1.89% |
04/27 | 320 | 320 | 320 | 320 | +3.23% | 2,400 | - | +0.63% |
04/26 | 314 | 314 | 310 | 310 | -1.59% | 2,600 | - | -2.82% |
04/25 | 315 | 317 | 314 | 315 | +1.94% | 2,100 | - | -1.56% |
04/24 | 307 | 309 | 307 | 309 | +0.65% | 300 | - | -3.44% |
04/23 | 310 | 310 | 307 | 307 | -2.54% | 1,100 | - | -4.36% |
04/19 | 315 | 315 | 315 | 315 | +1.94% | 200 | - | -2.48% |
04/18 | 312 | 312 | 309 | 309 | -3.44% | 300 | - | -4.33% |
04/16 | 303 | 320 | 303 | 320 | +3.56% | 1,500 | - | -1.23% |
04/13 | 315 | 315 | 306 | 309 | -1.9% | 2,400 | - | -4.92% |
04/12 | 315 | 315 | 314 | 315 | +0.64% | 1,000 | - | -3.37% |
04/11 | 314 | 314 | 313 | 313 | +2.29% | 1,700 | - | -3.99% |
04/10 | 306 | 306 | 306 | 306 | +0.66% | 100 | - | -6.42% |
04/09 | 303 | 305 | 303 | 304 | -4.1% | 900 | - | -7.32% |
04/05 | 304 | 317 | 304 | 317 | +0.96% | 1,600 | - | -3.35% |
04/04 | 316 | 316 | 314 | 314 | -1.26% | 700 | - | -4.27% |
04/03 | 318 | 318 | 318 | 318 | -0.63% | 200 | - | -3.34% |
04/02 | 318 | 320 | 317 | 320 | +0.95% | 7,800 | - | -2.74% |
03/30 | 324 | 324 | 317 | 317 | -2.16% | 1,200 | - | -3.65% |
03/29 | 323 | 329 | 323 | 324 | +0.62% | 800 | - | -1.52% |
03/28 | 330 | 330 | 320 | 322 | -3.88% | 500 | - | -1.83% |
03/27 | 334 | 336 | 330 | 335 | +0.3% | 5,800 | - | +2.45% |
03/26 | 339 | 339 | 334 | 334 | -0.89% | 4,900 | - | +2.45% |
03/23 | 333 | 337 | 333 | 337 | +1.2% | 2,300 | - | +3.69% |
03/22 | 333 | 333 | 332 | 333 | 0% | 2,000 | - | +2.78% |
03/21 | 332 | 334 | 329 | 333 | 0% | 4,500 | - | +3.1% |
03/19 | 334 | 334 | 328 | 333 | -0.3% | 2,300 | - | +3.42% |
03/16 | 333 | 335 | 333 | 334 | +0.3% | 2,500 | - | +4.38% |
03/15 | 335 | 335 | 333 | 333 | -0.6% | 2,200 | - | +4.39% |
03/14 | 336 | 340 | 335 | 335 | -0.3% | 3,200 | - | +5.35% |
03/13 | 330 | 336 | 330 | 336 | +1.51% | 1,200 | - | +5.99% |
03/12 | 344 | 344 | 331 | 331 | -2.36% | 8,600 | - | +4.75% |
03/09 | 332 | 340 | 331 | 339 | +2.11% | 8,800 | - | +7.62% |
03/08 | 327 | 333 | 327 | 332 | +1.53% | 900 | - | +5.73% |
03/07 | 326 | 327 | 323 | 327 | -0.61% | 6,100 | - | +4.47% |
03/06 | 328 | 335 | 328 | 329 | -1.5% | 4,800 | - | +5.45% |
03/05 | 319 | 334 | 319 | 334 | +4.7% | 3,100 | - | +7.4% |
03/02 | 320 | 322 | 317 | 319 | +0.95% | 1,800 | - | +2.9% |
03/01 | 315 | 328 | 315 | 316 | -2.47% | 10,000 | - | +1.94% |
02/29 | 325 | 334 | 324 | 324 | +0.93% | 17,500 | - | +4.52% |
02/28 | 322 | 323 | 315 | 321 | -1.53% | 20,500 | - | +3.88% |
02/27 | 321 | 327 | 319 | 326 | +3.16% | 22,900 | - | +5.84% |
02/24 | 313 | 320 | 313 | 316 | +1.94% | 6,800 | - | +2.93% |
02/23 | 309 | 312 | 307 | 310 | +0.32% | 18,400 | - | +1.31% |
02/22 | 305 | 309 | 302 | 309 | +1.31% | 7,100 | - | +1.31% |
02/21 | 304 | 306 | 303 | 305 | 0% | 1,700 | - | +0.33% |
02/20 | 306 | 310 | 301 | 305 | +0.33% | 13,400 | - | +0.33% |
02/17 | 310 | 310 | 302 | 304 | -1.94% | 4,200 | - | +0.33% |
02/16 | 310 | 310 | 310 | 310 | +0.65% | 3,800 | - | +2.65% |
02/15 | 303 | 310 | 300 | 308 | +1.99% | 4,500 | - | +1.99% |
02/14 | 305 | 305 | 301 | 302 | 0% | 5,500 | - | +0.33% |
02/13 | 310 | 310 | 300 | 302 | -1.31% | 6,200 | - | +0.33% |
02/10 | 308 | 310 | 301 | 306 | 0% | 2,000 | - | +1.66% |
02/09 | 308 | 308 | 306 | 306 | -0.65% | 3,000 | - | +1.66% |
02/08 | 310 | 318 | 308 | 308 | +0.98% | 5,100 | - | +2.33% |
02/07 | 315 | 315 | 305 | 305 | -3.79% | 3,300 | - | +1.67% |
02/06 | 312 | 317 | 312 | 317 | +1.6% | 2,500 | - | +5.67% |
02/03 | 310 | 312 | 310 | 312 | +2.3% | 200 | - | +4.35% |
02/02 | 310 | 313 | 305 | 305 | +1.67% | 5,800 | - | +2.01% |
02/01 | 310 | 310 | 300 | 300 | -3.23% | 6,500 | - | +0.67% |
01/31 | 314 | 314 | 310 | 310 | +0.65% | 5,800 | - | +4.03% |
01/30 | 315 | 315 | 308 | 308 | -3.14% | 6,700 | - | +3.36% |
01/27 | 311 | 326 | 311 | 318 | -0.31% | 6,100 | - | +6.71% |
01/26 | 300 | 333 | 300 | 319 | +6.33% | 20,400 | - | +7.41% |
01/25 | 302 | 306 | 300 | 300 | +1.69% | 8,800 | - | +1.35% |
01/24 | 301 | 302 | 295 | 295 | +0.68% | 7,100 | - | -0.34% |
01/23 | 294 | 296 | 292 | 293 | -0.34% | 3,900 | - | -1.35% |
01/20 | 287 | 294 | 287 | 294 | +1.73% | 2,100 | - | -1.01% |
01/19 | 294 | 296 | 285 | 289 | -0.34% | 7,600 | - | -2.69% |