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。
2012/07/11~2012/12/03
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 |
12/03 | 566 | 567 | 566 | 567 | +0.18% | 8,400 | - | -0.35% |
11/30 | 567 | 567 | 566 | 566 | -0.18% | 10,600 | - | -0.53% |
11/29 | 569 | 569 | 567 | 567 | -0.35% | 24,500 | - | -0.35% |
11/28 | 568 | 569 | 568 | 569 | +0.18% | 4,000 | - | 0% |
11/27 | 569 | 569 | 568 | 568 | -0.18% | 3,000 | - | -0.18% |
11/26 | 568 | 569 | 568 | 569 | 0% | 10,600 | - | 0% |
11/22 | 569 | 569 | 569 | 569 | 0% | 5,500 | - | 0% |
11/21 | 570 | 570 | 569 | 569 | +0.18% | 600 | - | 0% |
11/20 | 569 | 569 | 568 | 568 | -0.18% | 25,100 | - | -0.18% |
11/19 | 569 | 569 | 569 | 569 | 0% | 400 | - | 0% |
11/16 | 570 | 570 | 569 | 569 | 0% | 1,600 | - | 0% |
11/15 | 569 | 569 | 569 | 569 | 0% | 1,500 | - | 0% |
11/14 | 569 | 570 | 569 | 569 | 0% | 3,000 | - | 0% |
11/13 | 570 | 570 | 569 | 569 | -0.18% | 1,300 | - | 0% |
11/12 | 570 | 570 | 570 | 570 | 0% | 300 | - | +0.18% |
11/09 | 570 | 570 | 570 | 570 | 0% | 2,500 | - | +0.18% |
11/08 | 569 | 570 | 569 | 570 | +0.18% | 1,600 | - | +0.18% |
11/07 | 570 | 570 | 569 | 569 | -0.18% | 4,900 | - | 0% |
11/06 | 569 | 570 | 569 | 570 | +0.18% | 1,400 | - | +0.18% |
11/05 | 569 | 569 | 569 | 569 | 0% | 1,300 | - | 0% |
11/02 | 570 | 570 | 569 | 569 | 0% | 600 | - | +0.35% |
11/01 | 569 | 570 | 569 | 569 | -0.18% | 19,600 | - | +1.25% |
10/31 | 569 | 570 | 568 | 570 | +0.18% | 4,400 | - | +2.33% |
10/30 | 569 | 569 | 568 | 569 | 0% | 37,200 | - | +3.08% |
10/29 | 570 | 570 | 569 | 569 | -0.18% | 1,200 | - | +4.21% |
10/26 | 569 | 570 | 569 | 570 | 0% | 1,400 | - | +5.36% |
10/25 | 569 | 570 | 569 | 570 | +0.18% | 3,000 | - | +6.34% |
10/24 | 569 | 570 | 569 | 569 | 0% | 500 | - | +7.16% |
10/23 | 569 | 569 | 569 | 569 | -0.18% | 3,700 | - | +8.17% |
10/22 | 569 | 570 | 569 | 570 | +0.18% | 1,800 | - | +9.2% |
10/19 | 569 | 569 | 569 | 569 | 0% | 11,700 | - | +10.06% |
10/18 | 569 | 569 | 569 | 569 | 0% | 1,800 | - | +11.13% |
10/17 | 569 | 569 | 569 | 569 | -0.18% | 2,500 | - | +12.01% |
10/16 | 570 | 570 | 569 | 570 | 0% | 600 | - | +13.1% |
10/15 | 570 | 570 | 569 | 570 | 0% | 800 | - | +14% |
10/12 | 569 | 570 | 569 | 570 | +0.18% | 5,700 | - | +14.92% |
10/11 | 569 | 569 | 569 | 569 | 0% | 2,800 | - | +15.65% |
10/10 | 570 | 570 | 569 | 569 | 0% | 21,700 | - | +16.6% |
10/09 | 569 | 570 | 569 | 569 | -0.18% | 22,100 | - | +17.81% |
10/05 | 570 | 570 | 569 | 570 | +0.18% | 40,100 | - | +19.25% |
10/04 | 570 | 570 | 569 | 569 | -0.18% | 50,000 | - | +20.55% |
10/03 | 569 | 570 | 569 | 570 | +0.18% | 89,000 | - | +22.06% |
10/02 | 570 | 570 | 569 | 569 | -0.18% | 71,200 | - | +23.16% |
10/01 | 570 | 574 | 570 | 570 | +10.47% | 464,100 | - | +24.73% |
09/28 | 516 | 516 | 516 | 516 | +18.35% | 2,900 | - | +13.91% |
09/27 | 437 | 437 | 436 | 436 | +0.23% | 400 | - | -3.33% |
09/26 | 444 | 444 | 430 | 435 | -2.03% | 3,900 | - | -3.55% |
09/25 | 444 | 444 | 436 | 444 | +1.14% | 2,600 | - | -1.33% |
09/24 | 437 | 440 | 437 | 439 | +0.46% | 2,600 | - | -2.23% |
09/21 | 438 | 441 | 437 | 437 | -0.91% | 3,000 | - | -2.46% |
09/20 | 452 | 452 | 441 | 441 | -1.56% | 2,400 | - | -1.56% |
09/19 | 454 | 454 | 441 | 448 | 0% | 1,600 | - | +0.22% |
09/18 | 446 | 450 | 446 | 448 | -1.1% | 1,200 | - | +0.45% |
09/14 | 450 | 458 | 447 | 453 | 0% | 8,000 | - | +1.8% |
09/13 | 460 | 460 | 443 | 453 | 0% | 9,500 | - | +2.26% |
09/12 | 465 | 465 | 446 | 453 | -2.58% | 15,800 | - | +2.72% |
09/11 | 462 | 465 | 448 | 465 | -1.06% | 12,200 | - | +5.68% |
09/10 | 475 | 475 | 470 | 470 | 0% | 10,400 | - | +7.31% |
09/07 | 476 | 476 | 465 | 470 | +0.43% | 5,700 | - | +7.55% |
09/06 | 458 | 475 | 456 | 468 | +2.18% | 10,400 | - | +7.34% |
09/05 | 469 | 470 | 456 | 458 | -2.35% | 2,400 | - | +5.05% |
09/04 | 462 | 471 | 454 | 469 | +2.85% | 12,100 | - | +7.82% |
09/03 | 449 | 462 | 442 | 456 | +1.33% | 14,100 | - | +5.07% |
08/31 | 417 | 460 | 413 | 450 | +6.64% | 24,100 | - | +3.93% |
08/30 | 433 | 433 | 421 | 422 | -2.76% | 9,200 | - | -2.31% |
08/29 | 442 | 442 | 420 | 434 | -2.25% | 19,200 | - | +0.46% |
08/28 | 444 | 454 | 434 | 444 | -0.67% | 15,900 | - | +3.02% |
08/27 | 460 | 474 | 447 | 447 | -4.89% | 38,100 | - | +3.95% |
08/24 | 498 | 510 | 461 | 470 | +0.64% | 111,700 | - | +9.3% |
08/23 | 429 | 505 | 428 | 467 | +9.37% | 103,600 | - | +8.6% |
08/22 | 417 | 428 | 417 | 427 | +2.4% | 6,600 | - | -0.7% |
08/21 | 419 | 423 | 417 | 417 | -1.18% | 1,600 | - | -3.47% |
08/20 | 418 | 431 | 418 | 422 | 0% | 8,400 | - | -2.76% |
08/17 | 427 | 430 | 421 | 422 | -0.94% | 5,900 | - | -2.99% |
08/16 | 416 | 429 | 416 | 426 | +2.4% | 3,500 | - | -2.07% |
08/15 | 413 | 425 | 406 | 416 | +0.73% | 10,300 | - | -4.37% |
08/14 | 416 | 422 | 411 | 413 | -2.59% | 2,900 | - | -5.06% |
08/13 | 414 | 424 | 414 | 424 | +4.43% | 5,200 | - | -2.53% |
08/10 | 410 | 410 | 405 | 406 | -0.98% | 4,600 | - | -6.67% |
08/09 | 410 | 419 | 410 | 410 | -1.2% | 8,900 | - | -5.96% |
08/08 | 428 | 435 | 405 | 415 | -4.6% | 20,900 | - | -5.03% |
08/07 | 431 | 445 | 430 | 435 | -1.14% | 5,500 | - | -0.46% |
08/06 | 454 | 454 | 438 | 440 | -1.79% | 2,000 | - | +0.92% |
08/03 | 462 | 463 | 421 | 448 | -1.54% | 20,500 | - | +2.75% |
08/02 | 445 | 470 | 445 | 455 | +2.02% | 11,400 | - | +4.36% |
08/01 | 444 | 446 | 435 | 446 | -0.22% | 8,800 | - | +2.29% |
07/31 | 417 | 447 | 417 | 447 | +6.43% | 10,200 | - | +2.76% |
07/30 | 432 | 432 | 417 | 420 | -2.78% | 1,500 | - | -3.23% |
07/27 | 403 | 432 | 403 | 432 | +5.37% | 6,400 | - | -0.23% |
07/26 | 405 | 418 | 405 | 410 | -0.49% | 17,800 | - | -5.31% |
07/25 | 419 | 420 | 412 | 412 | -4.85% | 8,500 | - | -4.63% |
07/24 | 423 | 435 | 414 | 433 | -3.13% | 23,800 | - | +0.23% |
07/23 | 454 | 461 | 445 | 447 | -3.87% | 20,000 | - | +3.95% |
07/20 | 465 | 465 | 446 | 465 | 0% | 21,800 | - | +8.64% |
07/19 | 469 | 470 | 460 | 465 | -0.64% | 26,700 | - | +9.41% |
07/18 | 465 | 475 | 458 | 468 | +0.65% | 115,900 | - | +10.9% |
07/17 | 447 | 466 | 445 | 465 | +1.97% | 71,100 | - | +11.24% |
07/13 | 423 | 458 | 423 | 456 | +7.29% | 44,200 | - | +10.14% |
07/12 | 426 | 430 | 420 | 425 | 0% | 12,700 | - | +3.41% |
07/11 | 413 | 427 | 413 | 425 | +1.92% | 4,300 | - | +4.42% |