1. HOME >
  2. 株価時系列 >
  3. 7912

7912 大日本印刷(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-042,0402,0592,0032,038.51,865,9002,038.50
2025-04-032,0312,067.52,0202,062.51,432,2002,062.50
2025-04-022,1332,133.52,1062,1151,365,5002,115
2025-04-012,1482,148.52,122.52,139.51,723,3002,139.50
2025-03-312,1422,150.52,1082,119.51,969,8002,119.50
2025-03-282,171.52,178.52,142.52,1612,221,6002,161
2025-03-272,1822,2092,1762,2071,629,7002,207
2025-03-262,1722,2192,1542,1911,836,7002,191
2025-03-252,1752,1922,1532,1601,052,8002,160
2025-03-242,1832,195.52,1522,168.5948,9002,168.50
2025-03-212,205.52,216.52,1822,1861,935,3002,186
2025-03-192,2252,2372,2062,2081,296,9002,208
2025-03-182,2452,2512,228.52,231.51,690,7002,231.50
2025-03-172,2252,2282,203.52,2091,272,4002,209
2025-03-142,201.52,206.52,1762,1921,804,4002,192
2025-03-132,198.52,2192,1882,2021,682,4002,202
2025-03-122,1682,1942,157.52,189.51,492,4002,189.50
2025-03-112,1502,1842,140.52,1801,723,2002,180
2025-03-102,1862,1912,155.52,181.51,423,1002,181.50
2025-03-072,2002,2002,165.52,1921,299,0002,192
2025-03-062,2312,239.52,216.52,221.51,475,8002,221.50
2025-03-052,2502,2502,226.52,2401,201,8002,240
2025-03-042,2212,2852,2202,260.51,784,8002,260.50
2025-03-032,192.52,2272,1812,2211,885,6002,221
2025-02-282,1962,1992,170.52,1772,109,5002,177
2025-02-272,1922,2152,1852,202.5967,0002,202.50
2025-02-262,1962,203.52,171.52,195.51,229,8002,195.50
2025-02-252,1852,2312,181.52,206.51,877,0002,206.50
2025-02-212,1292,216.52,122.52,2031,962,4002,203
2025-02-202,1422,1612,130.52,140.51,555,0002,140.50
2025-02-192,1702,184.52,153.52,1711,071,7002,171
2025-02-182,1852,2102,157.52,1701,475,6002,170
2025-02-172,1952,2582,1762,1901,571,4002,190
2025-02-142,190.52,2142,183.52,1931,831,6002,193
2025-02-132,156.52,175.52,1292,175.51,151,3002,175.50
2025-02-122,1672,168.52,133.52,137.51,108,5002,137.50
2025-02-102,1352,145.52,1212,139631,4002,139
2025-02-072,133.52,137.52,109.52,134918,5002,134
2025-02-062,1352,146.52,1202,133861,0002,133
2025-02-052,1672,176.52,122.52,140.51,240,2002,140.50
2025-02-042,232.52,2342,163.52,164.51,285,2002,164.50
2025-02-032,2602,263.52,1902,208.51,918,3002,208.50
2025-01-312,2952,3042,2822,2981,049,8002,298
2025-01-302,2942,3012,2842,295.5691,7002,295.50
2025-01-292,2762,300.52,2702,294837,0002,294
2025-01-282,2932,294.52,2752,279952,6002,279
2025-01-272,2912,304.52,279.52,2881,282,7002,288
2025-01-242,281.52,281.52,2592,2591,034,3002,259
2025-01-232,2632,2892,2572,2741,125,7002,274
2025-01-222,2612,2702,250.52,2641,065,3002,264
2025-01-212,2712,276.52,2452,254.51,251,0002,254.50
2025-01-202,2562,2872,2532,2621,031,3002,262
2025-01-172,2252,2662,222.52,2581,483,6002,258
2025-01-162,2302,2632,226.52,2501,653,4002,250
2025-01-152,2302,2382,2122,223.51,308,4002,223.50
2025-01-142,2262,2362,202.52,211.51,933,9002,211.50
2025-01-102,244.52,248.52,221.52,226.51,617,8002,226.50
2025-01-092,2302,256.52,226.52,2451,292,9002,245
2025-01-082,239.52,2622,2232,2281,843,8002,228
2025-01-072,2222,246.52,2162,239.51,490,3002,239.50
2025-01-062,2222,2392,2202,236.51,435,2002,236.50

分割・併合履歴 ： [2024-09-27]1株→2株 [2017-09-27]1株→0.5株 [1989-03-28]1株→1.05株 [1984-05-28]1株→1.05株 [1983-05-27]1株→1.05株