KabuInsight

ダイニック

3551
スタンダード/繊維製品/DYNIC CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,196.01,196.01,184.01,192.0-2.0-0.17%8,700
2026-03-121,204.01,204.01,183.01,194.0-21.0-1.73%24,800
2026-03-111,217.01,231.01,211.01,215.0+3.0+0.25%15,800
2026-03-101,209.01,227.01,198.01,212.0+33.0+2.80%18,800
2026-03-091,180.01,183.01,148.01,179.0-48.0-3.91%51,200
2026-03-061,186.01,229.01,186.01,227.0+22.0+1.83%15,800
2026-03-051,195.01,210.01,180.01,205.0+53.0+4.60%30,000
2026-03-041,186.01,195.01,143.01,152.0-57.0-4.71%48,400
2026-03-031,232.01,245.01,205.01,209.0-15.0-1.23%20,400
2026-03-021,225.01,243.01,215.01,224.0-20.0-1.61%22,600
2026-02-271,244.01,246.01,231.01,244.0+2.0+0.16%10,300
2026-02-261,236.01,248.01,221.01,242.0+6.0+0.49%18,000
2026-02-251,241.01,247.01,223.01,236.0-1.0-0.08%18,700
2026-02-241,227.01,240.01,220.01,237.0+7.0+0.57%12,700
2026-02-201,247.01,247.01,225.01,230.0-17.0-1.36%15,700
2026-02-191,250.01,250.01,230.01,247.0+3.0+0.24%9,200
2026-02-181,250.01,250.01,231.01,244.0+13.0+1.06%19,500
2026-02-171,253.01,253.01,225.01,231.0-18.0-1.44%19,500
2026-02-161,237.01,252.01,212.01,249.0+29.0+2.38%32,500
2026-02-131,248.01,248.01,206.01,220.0-39.0-3.10%38,500
2026-02-121,252.01,278.01,220.01,259.0+67.0+5.62%93,600
2026-02-101,160.01,196.01,152.01,192.0+42.0+3.65%46,000
2026-02-091,152.01,158.01,147.01,150.00.00.00%22,000
2026-02-061,141.01,152.01,130.01,150.0-2.0-0.17%5,400
2026-02-051,154.01,154.01,150.01,152.0-2.0-0.17%4,500
2026-02-041,140.01,154.01,124.01,154.0+14.0+1.23%9,200
2026-02-031,130.01,143.01,114.01,140.0+18.0+1.60%14,500
2026-02-021,117.01,136.01,117.01,122.0+5.0+0.45%8,500
2026-01-301,116.01,127.01,112.01,117.0+1.0+0.09%8,000
2026-01-291,124.01,124.01,103.01,116.0-4.0-0.36%13,300
2026-01-281,124.01,127.01,104.01,120.0-4.0-0.36%10,700
2026-01-271,135.01,135.01,117.01,124.0+2.0+0.18%6,200
2026-01-261,138.01,138.01,115.01,122.0-18.0-1.58%21,900
2026-01-231,140.01,154.01,138.01,140.0+7.0+0.62%9,700
2026-01-221,126.01,134.01,121.01,133.0+17.0+1.52%10,900
2026-01-211,122.01,125.01,111.01,116.0-6.0-0.53%9,400
2026-01-201,134.01,134.01,114.01,122.0-7.0-0.62%15,700
2026-01-191,135.01,135.01,124.01,129.0-7.0-0.62%10,700
2026-01-161,121.01,136.01,121.01,136.0+16.0+1.43%16,200
2026-01-151,132.01,135.01,101.01,120.0-10.0-0.88%45,700
2026-01-141,138.01,148.01,115.01,130.0-1.0-0.09%35,300
2026-01-131,125.01,131.01,084.01,131.0+19.0+1.71%20,800
2026-01-091,116.01,121.01,095.01,112.0-2.0-0.18%27,500
2026-01-081,150.01,155.01,111.01,114.0-29.0-2.54%45,000
2026-01-071,135.01,149.01,125.01,143.0+7.0+0.62%22,800
2026-01-061,131.01,146.01,128.01,136.0+13.0+1.16%35,400
2026-01-051,106.01,129.01,104.01,123.0+37.0+3.41%33,500
2025-12-301,079.01,101.01,069.01,086.0+7.0+0.65%18,600
2025-12-291,062.01,089.01,061.01,079.0+17.0+1.60%14,600
2025-12-261,075.01,077.01,060.01,062.0-6.0-0.56%10,600
2025-12-251,055.01,068.01,053.01,068.0+9.0+0.85%7,500
2025-12-241,059.01,069.01,059.01,059.00.00.00%6,800
2025-12-231,055.01,065.01,055.01,059.0+11.0+1.05%7,800
2025-12-221,068.01,072.01,047.01,048.0-5.0-0.47%13,600
2025-12-191,035.01,065.01,035.01,053.0+16.0+1.54%30,000
2025-12-181,020.01,038.01,011.01,037.0+23.0+2.27%14,400
2025-12-171,016.01,016.01,010.01,014.0-5.0-0.49%7,600
2025-12-161,016.01,020.01,009.01,019.0+3.0+0.30%17,500
2025-12-151,022.01,022.01,000.01,016.0-4.0-0.39%14,500
2025-12-121,029.01,030.01,019.01,020.0-2.0-0.20%21,700
2025-12-111,032.01,041.01,020.01,022.0-10.0-0.97%22,800
2025-12-101,012.01,047.0997.01,032.0+22.0+2.18%47,600
2025-12-09995.01,023.0980.01,010.0+17.0+1.71%63,900
2025-12-08968.0993.0968.0993.0+26.0+2.69%88,800
2025-12-05962.0970.0961.0967.0+5.0+0.52%11,000
2025-12-04966.0970.0960.0962.0-2.0-0.21%10,400
2025-12-03972.0972.0964.0964.0+1.0+0.10%4,900
2025-12-02978.0978.0961.0963.0-10.0-1.03%9,300
2025-12-01982.0982.0971.0973.0-8.0-0.82%9,400
2025-11-28967.0983.0964.0981.0+4.0+0.41%16,200
2025-11-27968.0981.0968.0977.0+9.0+0.93%13,400
2025-11-26965.0973.0960.0968.0+7.0+0.73%15,000
2025-11-25950.0963.0950.0961.0+15.0+1.59%18,000
2025-11-21941.0952.0941.0946.0-7.0-0.73%8,600
2025-11-20947.0955.0940.0953.0+12.0+1.28%19,000
2025-11-19950.0955.0936.0941.0-6.0-0.63%21,400
2025-11-18967.0970.0937.0947.0-24.0-2.47%19,900
2025-11-17982.0982.0968.0971.0-11.0-1.12%12,000
2025-11-14974.0982.0969.0982.00.00.00%13,400
2025-11-13964.0986.0951.0982.0+23.0+2.40%53,100
2025-11-12962.0965.0955.0959.0-3.0-0.31%20,400
2025-11-11975.0975.0962.0962.0-8.0-0.82%7,700
2025-11-10971.0980.0963.0970.0+1.0+0.10%7,700
2025-11-07976.0980.0962.0969.0-22.0-2.22%20,400
2025-11-06993.0995.0982.0991.0+11.0+1.12%5,900
2025-11-05995.0995.0963.0980.0-17.0-1.71%22,900
2025-11-041,010.01,016.0997.0997.0-12.0-1.19%13,300
2025-10-311,000.01,009.0992.01,009.0+9.0+0.90%11,400
2025-10-30982.01,000.0982.01,000.0+17.0+1.73%11,200
2025-10-291,001.01,005.0983.0983.0-16.0-1.60%17,200
2025-10-281,015.01,015.0999.0999.0-13.0-1.28%6,800
2025-10-271,017.01,022.01,005.01,012.0+9.0+0.90%18,000
2025-10-241,016.01,016.01,002.01,003.0-2.0-0.20%10,100
2025-10-231,005.01,008.01,000.01,005.00.00.00%9,200
2025-10-22980.01,010.0980.01,005.0+26.0+2.66%22,100
2025-10-21977.0988.0974.0979.0+3.0+0.31%8,200
2025-10-20980.0982.0973.0976.0+8.0+0.83%10,100
2025-10-17980.0987.0967.0968.0-2.0-0.21%23,300
2025-10-16962.0970.0957.0970.0+15.0+1.57%23,000
2025-10-15956.0959.0942.0955.0+14.0+1.49%13,000
2025-10-14948.0966.0938.0941.0-20.0-2.08%76,700
2025-10-10982.0982.0953.0961.0-21.0-2.14%27,600
2025-10-09977.0982.0972.0982.0+5.0+0.51%11,800
2025-10-08976.0986.0974.0977.0+1.0+0.10%14,500
2025-10-07979.0988.0972.0976.0-1.0-0.10%16,200
2025-10-061,001.01,001.0975.0977.0-9.0-0.91%23,500
2025-10-03997.01,000.0986.0986.0-14.0-1.40%16,400
2025-10-02990.01,001.0977.01,000.0+8.0+0.81%42,900
2025-10-011,002.01,002.0959.0992.0-13.0-1.29%128,600
2025-09-301,017.01,018.01,005.01,005.0-12.0-1.18%36,600
2025-09-291,012.01,026.0997.01,017.0+8.0+0.79%34,000
2025-09-261,008.01,028.01,000.01,009.0+3.0+0.30%48,600
2025-09-25987.01,009.0987.01,006.0+16.0+1.62%32,700
2025-09-241,009.01,009.0990.0990.0-20.0-1.98%33,100
2025-09-221,010.01,017.01,001.01,010.0+7.0+0.70%30,200
2025-09-19986.01,007.0969.01,003.0+20.0+2.03%43,000
2025-09-18980.0990.0980.0983.0+5.0+0.51%21,900
2025-09-17987.0988.0973.0978.0-15.0-1.51%30,700
2025-09-161,014.01,014.0986.0993.0-6.0-0.60%51,700
2025-09-12935.01,010.0933.0999.0——124,600

直近120営業日分を表示