KabuInsight

大日本印刷

7912
プライム/その他製品/Dai Nippon Printing Co.,Ltd.
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
2026-03-132,968.53,026.02,968.52,995.0-30.0-0.99%1,465,600
2026-03-123,056.03,061.02,992.03,025.0-70.0-2.26%1,345,300
2026-03-113,100.03,129.03,075.03,095.0+65.0+2.15%1,483,600
2026-03-103,014.03,067.02,999.53,030.0+66.5+2.24%1,495,600
2026-03-092,953.53,009.02,900.52,963.5-162.5-5.20%1,490,600
2026-03-063,062.03,126.03,048.03,126.0+15.0+0.48%1,073,900
2026-03-053,210.03,216.03,075.03,111.0-29.0-0.92%2,221,300
2026-03-043,142.03,153.03,053.03,140.0-62.0-1.94%1,617,800
2026-03-033,296.03,300.03,185.03,202.0-95.0-2.88%1,362,700
2026-03-023,220.03,297.03,201.03,297.0+47.0+1.45%1,416,500
2026-02-273,187.03,250.03,187.03,250.0+63.0+1.98%1,773,500
2026-02-263,200.03,230.03,186.03,187.0+7.0+0.22%1,134,800
2026-02-253,156.03,191.03,126.03,180.0+24.0+0.76%1,209,300
2026-02-243,079.03,173.03,076.03,156.0+64.0+2.07%1,365,900
2026-02-203,048.03,096.03,040.03,092.0+44.0+1.44%1,458,100
2026-02-193,030.03,062.03,008.03,048.0+11.0+0.36%892,200
2026-02-182,990.53,037.02,960.03,037.0+41.0+1.37%1,155,600
2026-02-173,102.03,114.02,987.52,996.0-119.0-3.82%1,615,300
2026-02-163,200.03,200.03,094.03,115.0-67.0-2.11%1,403,600
2026-02-133,191.03,215.03,150.03,182.0+6.0+0.19%2,477,600
2026-02-123,168.03,218.03,157.03,176.0+54.0+1.73%1,517,600
2026-02-103,107.03,150.03,090.03,122.0+43.0+1.40%1,650,000
2026-02-093,100.03,137.03,038.03,079.0+174.0+5.99%2,000,900
2026-02-062,886.02,918.02,872.02,905.0+3.5+0.12%933,700
2026-02-052,950.02,950.02,889.02,901.5-7.5-0.26%1,567,600
2026-02-042,870.02,930.02,859.02,909.0+23.5+0.81%1,179,700
2026-02-032,850.02,885.52,830.02,885.5+84.0+3.00%1,651,500
2026-02-022,817.52,831.02,774.02,801.5+34.0+1.23%1,221,600
2026-01-302,766.52,788.52,748.52,767.5+11.5+0.42%1,189,200
2026-01-292,748.52,768.52,700.02,756.0-13.5-0.49%1,699,800
2026-01-282,790.02,795.02,768.52,769.5-49.0-1.74%1,010,900
2026-01-272,765.02,823.02,745.52,818.5+43.5+1.57%1,126,400
2026-01-262,809.52,830.02,768.02,775.0-79.0-2.77%1,082,700
2026-01-232,880.02,880.02,851.52,854.0+2.5+0.09%869,600
2026-01-222,811.52,864.02,798.52,851.5+55.0+1.97%1,480,000
2026-01-212,745.52,799.52,740.02,796.5-13.5-0.48%1,326,200
2026-01-202,800.02,820.52,765.02,810.0-10.5-0.37%1,071,900
2026-01-192,788.02,821.02,784.52,820.5-7.0-0.25%1,227,100
2026-01-162,780.02,827.52,770.52,827.5+26.5+0.95%896,200
2026-01-152,777.52,823.52,758.52,801.0+9.0+0.32%1,302,500
2026-01-142,774.52,808.02,768.52,792.0+17.5+0.63%1,271,800
2026-01-132,778.52,789.02,742.02,774.5+66.5+2.46%1,741,000
2026-01-092,709.02,727.02,695.52,708.0-7.5-0.28%1,604,700
2026-01-082,725.52,733.02,702.02,715.5-22.5-0.82%1,000,700
2026-01-072,722.52,769.02,711.02,738.0-14.5-0.53%962,700
2026-01-062,760.02,777.52,743.52,752.5-6.0-0.22%1,271,800
2026-01-052,700.02,758.52,700.02,758.5+64.5+2.39%1,179,900
2025-12-302,690.02,710.02,677.02,694.0-9.0-0.33%760,400
2025-12-292,713.02,721.02,688.02,703.0-14.5-0.53%827,100
2025-12-262,728.02,739.02,707.52,717.5+3.0+0.11%554,400
2025-12-252,720.02,726.52,709.52,714.5-4.5-0.17%341,000
2025-12-242,735.02,755.02,718.02,719.0+3.0+0.11%767,400
2025-12-232,730.02,741.02,693.02,716.0-25.0-0.91%1,220,600
2025-12-222,714.02,759.02,708.02,741.0+41.5+1.54%1,272,800
2025-12-192,702.02,719.52,691.52,699.5-5.0-0.18%1,915,400
2025-12-182,703.02,719.52,690.02,704.5+6.5+0.24%1,271,200
2025-12-172,726.52,727.52,672.02,698.0-28.5-1.05%1,112,400
2025-12-162,726.52,751.52,711.02,726.5+10.5+0.39%1,209,800
2025-12-152,731.02,742.52,698.02,716.0-15.0-0.55%893,200
2025-12-122,742.02,757.02,705.02,731.0+4.0+0.15%1,536,800
2025-12-112,751.52,755.02,710.02,727.0+1.5+0.06%1,330,000
2025-12-102,709.02,735.02,685.02,725.5+97.0+3.69%2,870,200
2025-12-092,640.02,661.52,611.52,628.5+38.5+1.49%1,652,700
2025-12-082,560.02,594.52,550.02,590.0+57.5+2.27%1,045,200
2025-12-052,540.02,552.52,513.02,532.5-78.5-3.01%1,586,500
2025-12-042,580.02,626.02,572.02,611.0+23.5+0.91%1,097,900
2025-12-032,594.02,597.52,564.02,587.5-7.5-0.29%1,077,800
2025-12-022,602.02,623.02,589.02,595.0-7.0-0.27%869,200
2025-12-012,644.02,653.02,602.02,602.0-38.0-1.44%845,800
2025-11-282,628.02,649.52,613.52,640.0+31.5+1.21%956,400
2025-11-272,570.02,608.52,566.02,608.5+36.0+1.40%1,050,700
2025-11-262,561.02,585.02,526.52,572.5+19.0+0.74%1,462,300
2025-11-252,580.52,583.52,547.02,553.5+23.0+0.91%1,506,200
2025-11-212,487.02,542.52,487.02,530.5+22.5+0.90%1,863,900
2025-11-202,498.52,543.02,482.02,508.0+59.0+2.41%1,339,700
2025-11-192,483.02,502.52,438.02,449.0-20.5-0.83%1,940,600
2025-11-182,461.02,490.02,446.52,469.5+28.0+1.15%2,605,800
2025-11-172,561.02,594.52,435.52,441.5-220.5-8.28%2,643,200
2025-11-142,679.02,680.02,617.02,662.0+15.0+0.57%1,192,400
2025-11-132,660.02,665.02,634.52,647.0+0.5+0.02%657,100
2025-11-122,640.02,657.52,622.02,646.5+36.0+1.38%821,200
2025-11-112,637.02,638.02,593.02,610.5-6.0-0.23%642,300
2025-11-102,624.02,638.02,603.02,616.5+14.0+0.54%882,100
2025-11-072,603.02,618.02,579.02,602.5-4.0-0.15%925,400
2025-11-062,600.02,640.02,580.02,606.5+32.5+1.26%1,027,100
2025-11-052,620.02,640.02,522.02,574.0-5.5-0.21%1,530,500
2025-11-042,554.02,609.02,547.02,579.50.00.00%1,390,900
2025-10-312,561.02,579.52,540.52,579.5+9.5+0.37%1,172,000
2025-10-302,560.02,583.02,540.52,570.0+8.5+0.33%3,676,200
2025-10-292,567.02,581.52,547.52,561.5-2.5-0.10%1,153,100
2025-10-282,591.02,595.02,558.02,564.0-49.0-1.88%939,700
2025-10-272,594.02,618.02,590.52,613.0+30.5+1.18%987,000
2025-10-242,590.02,595.52,569.02,582.5+22.5+0.88%808,600
2025-10-232,574.52,580.02,546.52,560.0-29.5-1.14%1,044,600
2025-10-222,566.52,599.52,566.52,589.5+23.0+0.90%760,600
2025-10-212,587.52,603.52,563.02,566.5-10.5-0.41%1,193,000
2025-10-202,579.02,587.52,558.02,577.0+48.0+1.90%1,051,200
2025-10-172,535.02,562.52,523.02,529.0-28.0-1.10%1,360,100
2025-10-162,550.02,564.52,522.52,557.0+29.5+1.17%914,700
2025-10-152,505.02,528.52,501.52,527.5+27.0+1.08%1,050,900
2025-10-142,479.52,520.02,473.52,500.5-38.5-1.52%1,402,200
2025-10-102,575.52,590.52,525.02,539.0-51.5-1.99%1,289,300
2025-10-092,558.02,590.52,555.02,590.5+37.5+1.47%739,800
2025-10-082,591.02,602.02,550.52,553.0-44.5-1.71%1,210,800
2025-10-072,565.02,604.52,555.02,597.5+31.0+1.21%1,109,800
2025-10-062,588.52,594.52,562.02,566.5+42.5+1.68%1,365,700
2025-10-032,520.02,535.02,515.02,524.0+7.0+0.28%847,600
2025-10-022,481.52,522.52,470.02,517.0+7.0+0.28%994,200
2025-10-012,502.52,521.52,489.52,510.0-5.5-0.22%1,309,700
2025-09-302,500.02,522.52,500.02,515.5+1.5+0.06%1,269,400
2025-09-292,543.52,558.02,508.02,514.0-30.5-1.20%824,200
2025-09-262,542.52,565.02,532.02,544.5+2.0+0.08%1,276,500
2025-09-252,561.52,565.52,534.02,542.5-4.0-0.16%1,053,400
2025-09-242,565.02,568.02,528.02,546.5+0.5+0.02%880,100
2025-09-222,529.02,549.02,528.52,546.0+28.5+1.13%611,500
2025-09-192,571.02,596.52,513.02,517.5-61.5-2.38%1,572,400
2025-09-182,583.02,592.02,553.02,579.0+7.0+0.27%843,700
2025-09-172,600.52,612.02,568.52,572.0-61.5-2.34%1,078,300
2025-09-162,647.52,664.02,628.52,633.5+7.5+0.29%1,019,700
2025-09-122,648.02,648.02,609.02,626.0——1,280,500

直近120営業日分を表示