大日本印刷株式会社 (7912)

7912
🏛️ 日本 →
2,514.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 2,088.50 2,111.00 2,073.00 2,086.50 1.0M
2023-12-28 2,092.00 2,124.50 2,090.50 2,096.50 0.6M
2023-12-27 2,118.00 2,129.50 2,108.50 2,118.00 0.8M
2023-12-26 2,101.00 2,104.00 2,084.50 2,096.50 0.7M
2023-12-25 2,105.50 2,110.00 2,080.00 2,088.50 0.4M
2023-12-22 2,096.00 2,113.50 2,090.50 2,093.50 1.1M
2023-12-21 2,125.00 2,134.00 2,084.00 2,096.50 1.2M
2023-12-20 2,094.50 2,159.00 2,086.50 2,135.00 1.9M
2023-12-19 2,040.00 2,052.00 2,025.50 2,044.50 1.1M
2023-12-18 2,050.00 2,060.50 2,025.00 2,034.50 2.4M
2023-12-15 2,132.50 2,137.50 2,093.50 2,107.50 2.7M
2023-12-14 2,125.00 2,146.50 2,094.00 2,137.00 1.4M
2023-12-13 2,133.50 2,146.00 2,105.50 2,124.00 1.5M
2023-12-12 2,170.50 2,170.50 2,126.50 2,133.50 1.4M
2023-12-11 2,137.50 2,137.50 2,100.50 2,135.50 1.4M
2023-12-08 2,150.00 2,169.00 2,107.50 2,116.00 2.0M
2023-12-07 2,159.00 2,192.50 2,153.00 2,165.00 2.1M
2023-12-06 2,120.50 2,183.50 2,119.00 2,183.00 1.6M
2023-12-05 2,089.50 2,116.00 2,088.00 2,106.50 1.7M
2023-12-04 2,067.50 2,102.00 2,062.50 2,091.50 1.1M
2023-12-01 2,097.00 2,104.50 2,087.00 2,094.00 1.4M
2023-11-30 2,057.00 2,077.50 2,031.00 2,076.50 3.6M
2023-11-29 2,037.50 2,056.50 2,030.00 2,053.50 1.3M
2023-11-28 2,050.00 2,064.00 2,027.00 2,040.50 2.3M
2023-11-27 2,025.00 2,047.00 2,017.50 2,045.00 1.3M
2023-11-24 2,015.50 2,021.00 2,007.50 2,017.50 1.1M
2023-11-22 1,980.00 2,006.00 1,979.00 1,991.00 0.6M
2023-11-21 1,995.50 2,000.00 1,974.00 1,982.00 1.3M
2023-11-20 2,009.50 2,021.00 1,995.50 2,001.00 1.1M
2023-11-17 1,988.00 2,015.00 1,976.00 2,012.50 1.1M
2023-11-16 1,985.00 2,004.00 1,972.50 1,981.00 1.3M
2023-11-15 2,035.50 2,038.00 1,984.00 1,989.50 2.1M
2023-11-14 2,036.00 2,051.50 2,013.00 2,030.00 1.8M
2023-11-13 2,009.50 2,043.50 1,985.50 2,011.50 1.6M
2023-11-10 1,940.50 1,989.50 1,935.50 1,974.00 1.4M
2023-11-09 1,958.00 1,962.00 1,922.50 1,952.50 1.5M
2023-11-08 2,000.00 2,010.50 1,956.50 1,969.00 2.3M
2023-11-07 2,008.00 2,024.00 1,989.00 1,992.50 1.5M
2023-11-06 2,035.00 2,039.50 2,013.00 2,021.50 1.7M
2023-11-02 2,015.00 2,029.00 2,008.50 2,018.00 1.5M
2023-11-01 1,989.50 2,011.50 1,986.00 2,007.00 1.4M
2023-10-31 1,934.50 1,964.50 1,926.50 1,954.50 1.2M
2023-10-30 1,927.50 1,933.50 1,915.50 1,926.50 1.2M
2023-10-27 1,926.00 1,961.00 1,925.50 1,954.50 1.1M
2023-10-26 1,932.50 1,939.50 1,916.00 1,923.50 1.1M
2023-10-25 1,940.00 1,957.00 1,939.50 1,947.00 0.9M
2023-10-24 1,947.50 1,952.00 1,915.00 1,943.00 1.5M
2023-10-23 1,931.50 1,946.50 1,925.50 1,938.50 1.3M
2023-10-20 1,928.00 1,947.50 1,921.00 1,935.00 1.3M
2023-10-19 1,918.00 1,946.50 1,917.50 1,944.50 1.2M
2023-10-18 1,954.50 1,960.00 1,937.50 1,953.00 0.9M
2023-10-17 1,969.50 1,974.50 1,939.50 1,951.00 1.3M
2023-10-16 1,948.00 1,954.00 1,927.50 1,934.50 1.6M
2023-10-13 1,958.00 1,969.50 1,952.00 1,964.00 1.5M
2023-10-12 1,975.50 1,980.50 1,958.50 1,980.50 1.1M
2023-10-11 1,965.00 1,972.00 1,951.00 1,962.00 1.3M
2023-10-10 1,930.50 1,977.50 1,923.00 1,966.50 1.6M
2023-10-06 1,893.50 1,909.50 1,888.00 1,897.00 1.2M
2023-10-05 1,855.00 1,899.00 1,848.00 1,893.50 1.5M
2023-10-04 1,869.00 1,887.00 1,849.50 1,855.50 2.4M
2023-10-03 1,923.00 1,923.50 1,891.50 1,893.00 1.9M
2023-10-02 1,948.00 1,972.00 1,932.00 1,934.00 1.3M
2023-09-29 1,986.50 1,988.50 1,928.00 1,945.00 2.1M
2023-09-28 1,985.00 1,990.50 1,959.50 1,968.00 1.6M
2023-09-27 1,987.00 2,001.50 1,975.00 2,001.50 2.3M
2023-09-26 2,005.50 2,008.50 1,980.50 1,994.50 1.1M
2023-09-25 2,012.50 2,013.50 1,979.50 2,000.00 1.3M
2023-09-22 1,990.00 2,012.50 1,989.00 2,000.50 1.1M
2023-09-21 2,010.00 2,031.50 2,006.00 2,015.50 1.8M
2023-09-20 2,032.50 2,040.00 2,000.00 2,005.50 1.1M
2023-09-19 2,029.50 2,044.50 2,022.50 2,032.00 1.1M
2023-09-15 2,023.50 2,039.00 2,015.50 2,029.50 2.6M
2023-09-14 1,983.00 2,013.50 1,983.00 2,009.50 1.1M
2023-09-13 1,990.00 1,999.00 1,981.00 1,982.50 0.9M
2023-09-12 1,971.00 1,986.00 1,966.50 1,984.00 0.9M
2023-09-11 1,993.50 1,996.50 1,959.50 1,971.00 1.0M
2023-09-08 1,997.50 2,013.00 1,980.50 1,985.50 2.6M
2023-09-07 2,038.50 2,050.00 2,032.50 2,032.50 1.2M
2023-09-06 2,037.50 2,055.50 2,036.50 2,047.50 1.0M
2023-09-05 2,022.00 2,028.50 2,010.00 2,028.00 1.1M
2023-09-04 2,007.00 2,029.50 2,003.00 2,028.00 1.0M
2023-09-01 1,975.50 2,008.00 1,973.00 2,002.50 1.0M
2023-08-31 1,957.00 1,995.50 1,952.50 1,991.50 3.2M
2023-08-30 1,950.00 1,961.00 1,944.00 1,949.00 0.9M
2023-08-29 1,945.00 1,948.00 1,930.50 1,937.50 0.9M
2023-08-28 1,915.00 1,950.00 1,908.00 1,946.50 0.7M
2023-08-25 1,913.50 1,913.50 1,889.00 1,894.00 1.4M
2023-08-24 1,905.00 1,933.50 1,899.00 1,928.00 1.2M
2023-08-23 1,897.50 1,922.50 1,893.50 1,912.00 1.3M
2023-08-22 1,921.00 1,927.50 1,908.50 1,923.50 1.1M
2023-08-21 1,934.50 1,935.50 1,913.50 1,915.00 1.0M
2023-08-18 1,925.00 1,942.50 1,922.50 1,931.50 0.8M
2023-08-17 1,944.50 1,949.00 1,911.00 1,939.50 1.2M
2023-08-16 1,939.50 1,957.50 1,928.50 1,945.00 0.8M
2023-08-15 1,984.50 1,988.50 1,954.50 1,954.50 1.3M
2023-08-14 2,037.50 2,037.50 1,964.00 1,965.00 1.3M
2023-08-10 1,981.50 2,039.50 1,981.50 2,031.00 2.3M
2023-08-09 1,932.50 1,986.50 1,912.50 1,978.50 2.6M
2023-08-08 1,992.50 2,016.00 1,984.50 2,010.50 1.7M
2023-08-07 1,941.00 1,973.00 1,935.00 1,971.50 0.9M
2023-08-04 1,950.00 1,967.00 1,945.50 1,960.00 1.1M
2023-08-03 1,985.50 1,987.00 1,967.50 1,969.00 1.5M
2023-08-02 2,006.50 2,009.00 1,994.00 2,000.00 1.1M
2023-08-01 2,028.00 2,037.50 2,021.00 2,028.00 1.0M
2023-07-31 2,015.50 2,043.00 2,005.50 2,019.50 1.5M
2023-07-28 1,967.00 1,995.50 1,938.00 1,993.50 1.7M
2023-07-27 1,981.50 1,996.00 1,972.50 1,991.50 1.1M
2023-07-26 2,002.50 2,009.00 1,994.50 2,004.00 0.9M
2023-07-25 2,029.50 2,029.50 2,003.00 2,012.00 0.8M
2023-07-24 2,020.50 2,038.50 2,020.00 2,029.50 1.3M
2023-07-21 1,991.00 2,012.50 1,983.50 2,000.50 1.1M
2023-07-20 1,998.00 2,007.50 1,981.50 1,987.00 0.7M
2023-07-19 2,000.00 2,002.50 1,983.50 1,998.50 0.9M
2023-07-18 1,949.50 1,987.00 1,946.00 1,983.00 1.0M
2023-07-14 1,948.50 1,970.50 1,930.00 1,939.50 1.2M
2023-07-13 1,953.00 1,955.50 1,933.00 1,947.50 0.8M
2023-07-12 1,987.00 1,987.00 1,945.00 1,953.00 0.8M
2023-07-11 1,990.00 1,995.00 1,972.50 1,974.50 0.8M
2023-07-10 1,981.00 1,989.00 1,962.00 1,982.50 1.2M
2023-07-07 2,000.50 2,002.50 1,966.00 1,983.00 1.4M
2023-07-06 2,003.00 2,018.50 1,995.50 2,005.50 1.0M
2023-07-05 2,005.50 2,010.00 1,994.50 2,008.50 1.0M
2023-07-04 2,046.00 2,052.00 2,015.50 2,021.50 0.7M
2023-07-03 2,052.50 2,060.00 2,045.00 2,048.50 0.7M
2023-06-30 2,026.00 2,043.00 2,019.00 2,039.00 1.4M
2023-06-29 2,063.00 2,075.00 2,025.50 2,030.00 1.6M
2023-06-28 2,060.00 2,069.00 2,036.50 2,063.00 1.4M
2023-06-27 2,051.00 2,051.00 2,020.00 2,031.00 1.2M
2023-06-26 2,022.00 2,055.00 2,012.50 2,051.00 1.4M
2023-06-23 2,057.50 2,061.00 2,008.00 2,022.00 1.7M
2023-06-22 2,033.50 2,059.50 2,033.50 2,057.50 1.4M
2023-06-21 1,985.50 2,033.50 1,982.00 2,031.50 1.4M
2023-06-20 2,009.50 2,016.00 1,986.50 1,999.00 1.8M
2023-06-19 2,022.00 2,030.00 2,005.50 2,020.50 1.3M
2023-06-16 2,012.00 2,018.00 1,987.50 2,017.50 3.4M
2023-06-15 2,040.50 2,041.50 2,023.50 2,024.00 1.3M
2023-06-14 2,016.50 2,042.50 2,014.00 2,034.50 1.6M
2023-06-13 1,989.00 2,008.00 1,986.50 2,007.00 1.7M
2023-06-12 2,000.00 2,000.50 1,969.00 1,979.00 1.1M
2023-06-09 1,995.00 2,000.00 1,983.00 1,996.00 2.0M
2023-06-08 2,005.50 2,011.00 1,979.00 1,987.00 1.5M
2023-06-07 2,029.50 2,055.00 2,005.00 2,005.50 2.2M
2023-06-06 2,010.00 2,030.00 2,005.00 2,029.00 1.4M
2023-06-05 2,025.00 2,031.50 2,010.50 2,020.50 1.9M
2023-06-02 1,975.00 2,025.00 1,972.50 2,020.00 1.7M
2023-06-01 1,985.00 1,992.50 1,962.50 1,965.00 2.0M
2023-05-31 2,005.00 2,015.00 1,987.50 1,987.50 4.1M
2023-05-30 2,010.00 2,035.00 2,005.00 2,030.00 0.9M
2023-05-29 2,012.50 2,035.00 2,005.00 2,020.00 1.6M
2023-05-26 1,982.50 2,000.00 1,975.00 1,987.50 1.4M
2023-05-25 1,985.00 1,997.50 1,980.00 1,985.00 1.3M
2023-05-24 2,022.50 2,025.00 1,997.50 2,005.00 1.4M
2023-05-23 2,037.50 2,050.00 2,022.50 2,022.50 1.9M
2023-05-22 2,037.50 2,047.50 2,022.50 2,037.50 1.5M
2023-05-19 2,065.00 2,067.50 2,045.00 2,050.00 1.7M
2023-05-18 2,045.00 2,057.50 2,012.50 2,057.50 2.1M
2023-05-17 1,992.50 2,052.50 1,990.00 2,035.00 2.3M
2023-05-16 1,972.50 1,992.50 1,962.50 1,990.00 2.3M
2023-05-15 1,962.50 1,965.00 1,920.00 1,957.50 3.2M
2023-05-12 1,960.00 1,987.50 1,952.50 1,982.50 2.0M
2023-05-11 1,957.50 1,970.00 1,950.00 1,962.50 1.3M
2023-05-10 1,967.50 1,977.50 1,955.00 1,967.50 2.0M
2023-05-09 1,950.00 1,965.00 1,945.00 1,950.00 2.1M
2023-05-08 1,957.50 1,980.00 1,950.00 1,952.50 2.8M
2023-05-02 1,975.00 1,977.50 1,957.50 1,957.50 1.6M
2023-05-01 1,955.00 1,980.00 1,952.50 1,975.00 1.4M
2023-04-28 1,925.00 1,952.50 1,920.00 1,950.00 2.2M
2023-04-27 1,890.00 1,912.50 1,880.00 1,907.50 4.4M
2023-04-26 1,920.00 1,922.50 1,900.00 1,907.50 2.0M
2023-04-25 1,922.50 1,930.00 1,910.00 1,915.00 1.2M
2023-04-24 1,915.00 1,920.00 1,902.50 1,912.50 1.1M
2023-04-21 1,917.50 1,932.50 1,905.00 1,915.00 1.9M
2023-04-20 1,890.00 1,917.50 1,887.50 1,910.00 1.7M
2023-04-19 1,905.00 1,912.50 1,885.00 1,902.50 2.0M
2023-04-18 1,902.50 1,915.00 1,897.50 1,902.50 1.8M
2023-04-17 1,880.00 1,892.50 1,872.50 1,892.50 1.2M
2023-04-14 1,880.00 1,890.00 1,867.50 1,885.00 2.7M
2023-04-13 1,900.00 1,900.00 1,880.00 1,885.00 1.9M
2023-04-12 1,895.00 1,902.50 1,890.00 1,897.50 1.7M
2023-04-11 1,875.00 1,887.50 1,865.00 1,882.50 1.7M
2023-04-10 1,872.50 1,887.50 1,852.50 1,865.00 1.6M
2023-04-07 1,862.50 1,872.50 1,855.00 1,870.00 1.2M
2023-04-06 1,855.00 1,887.50 1,855.00 1,867.50 2.3M
2023-04-05 1,862.50 1,877.50 1,852.50 1,867.50 2.0M
2023-04-04 1,895.00 1,907.50 1,877.50 1,892.50 2.2M
2023-04-03 1,875.00 1,880.00 1,855.00 1,875.00 1.5M
2023-03-31 1,845.00 1,862.50 1,840.00 1,852.50 2.0M
2023-03-30 1,837.50 1,842.50 1,815.00 1,832.50 1.3M
2023-03-29 1,825.00 1,842.50 1,812.50 1,840.00 2.0M
2023-03-28 1,825.00 1,827.50 1,797.50 1,810.00 1.3M
2023-03-27 1,825.00 1,830.00 1,805.00 1,807.50 1.5M
2023-03-24 1,785.00 1,820.00 1,767.50 1,810.00 3.9M
2023-03-23 1,812.50 1,825.00 1,802.50 1,820.00 2.1M
2023-03-22 1,812.50 1,857.50 1,812.50 1,835.00 3.0M
2023-03-20 1,835.00 1,845.00 1,812.50 1,812.50 2.2M
2023-03-17 1,815.00 1,850.00 1,815.00 1,832.50 3.1M
2023-03-16 1,795.00 1,815.00 1,780.00 1,807.50 2.1M
2023-03-15 1,835.00 1,860.00 1,817.50 1,830.00 2.8M
2023-03-14 1,845.00 1,855.00 1,815.00 1,827.50 4.6M
2023-03-13 1,920.00 1,920.00 1,875.00 1,915.00 5.2M
2023-03-10 2,050.00 2,080.00 1,962.50 1,965.00 12.2M
2023-03-09 1,880.00 1,900.00 1,870.00 1,895.00 1.6M
2023-03-08 1,867.50 1,877.50 1,857.50 1,870.00 1.3M
2023-03-07 1,877.50 1,890.00 1,857.50 1,862.50 1.5M
2023-03-06 1,872.50 1,882.50 1,860.00 1,877.50 1.2M
2023-03-03 1,857.50 1,875.00 1,827.50 1,867.50 2.2M
2023-03-02 1,855.00 1,860.00 1,840.00 1,857.50 1.4M
2023-03-01 1,875.00 1,882.50 1,835.00 1,862.50 2.3M
2023-02-28 1,837.50 1,840.00 1,815.00 1,825.00 2.4M
2023-02-27 1,825.00 1,840.00 1,817.50 1,827.50 1.1M
2023-02-24 1,810.00 1,825.00 1,792.50 1,815.00 1.4M
2023-02-22 1,815.00 1,820.00 1,790.00 1,817.50 2.5M
2023-02-21 1,825.00 1,847.50 1,817.50 1,837.50 1.3M
2023-02-20 1,810.00 1,825.00 1,800.00 1,820.00 1.3M
2023-02-17 1,812.50 1,815.00 1,795.00 1,807.50 1.6M
2023-02-16 1,800.00 1,822.50 1,797.50 1,817.50 1.4M
2023-02-15 1,777.50 1,795.00 1,772.50 1,780.00 1.1M
2023-02-14 1,780.00 1,797.50 1,767.50 1,777.50 1.3M
2023-02-13 1,792.50 1,820.00 1,770.00 1,772.50 2.2M
2023-02-10 1,825.00 1,872.50 1,780.00 1,812.50 5.7M
2023-02-09 1,600.00 1,610.00 1,577.50 1,592.50 1.9M
2023-02-08 1,560.00 1,585.00 1,542.50 1,575.00 2.8M
2023-02-07 1,510.00 1,540.00 1,505.00 1,537.50 1.8M
2023-02-06 1,505.00 1,520.00 1,505.00 1,510.00 1.4M
2023-02-03 1,500.00 1,525.00 1,499.00 1,515.00 1.5M
2023-02-02 1,512.50 1,525.00 1,505.00 1,507.50 1.2M
2023-02-01 1,507.50 1,542.50 1,505.00 1,520.00 1.6M
2023-01-31 1,527.50 1,537.50 1,517.50 1,530.00 1.7M
2023-01-30 1,515.00 1,535.00 1,507.50 1,527.50 2.3M
2023-01-27 1,557.50 1,575.00 1,527.50 1,540.00 3.1M
2023-01-26 1,515.00 1,567.50 1,500.00 1,565.00 5.4M
2023-01-25 1,413.00 1,502.50 1,410.00 1,500.00 11.1M
2023-01-24 1,302.00 1,311.00 1,294.50 1,306.50 1.2M
2023-01-23 1,296.00 1,300.50 1,281.50 1,299.00 0.8M
2023-01-20 1,293.00 1,296.50 1,274.00 1,285.50 0.9M
2023-01-19 1,285.50 1,287.00 1,274.50 1,281.50 1.1M
2023-01-18 1,260.00 1,310.00 1,256.00 1,298.00 1.1M
2023-01-17 1,258.00 1,263.50 1,248.50 1,260.50 0.9M
2023-01-16 1,261.50 1,271.50 1,252.50 1,259.00 0.8M
2023-01-13 1,287.00 1,291.00 1,276.00 1,277.50 1.1M
2023-01-12 1,296.00 1,297.50 1,286.00 1,294.50 1.0M
2023-01-11 1,305.00 1,311.00 1,300.50 1,303.00 1.1M
2023-01-10 1,307.00 1,317.50 1,297.00 1,300.50 1.6M
2023-01-06 1,290.00 1,297.50 1,278.50 1,292.50 1.0M
2023-01-05 1,296.00 1,302.50 1,286.50 1,291.50 1.7M
2023-01-04 1,316.00 1,316.00 1,297.50 1,302.00 0.9M