7912 大日本印刷(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-02-274,4804,4804,3824,413918,9004,413
2024-02-264,6604,6664,4974,516810,4004,516
2024-02-224,5894,6584,5704,599756,3004,599
2024-02-214,5474,6124,5274,589759,1004,589
2024-02-204,5574,5774,4834,497593,4004,497
2024-02-194,6494,6624,5514,556530,4004,556
2024-02-164,5954,7274,5934,6511,241,1004,651
2024-02-154,5934,5954,5414,547838,8004,547
2024-02-144,5954,6014,4714,5811,398,6004,581
2024-02-134,4524,6394,4524,6012,094,0004,601
2024-02-094,2034,2484,1664,191971,6004,191
2024-02-084,1854,2484,1544,2311,028,3004,231
2024-02-074,1304,1884,1134,185551,2004,185
2024-02-064,1604,1834,1464,161584,4004,161
2024-02-054,1814,2034,1674,173394,6004,173
2024-02-024,1984,2174,1794,180702,6004,180
2024-02-014,2304,2394,1644,183843,4004,183
2024-01-314,1884,3024,1884,292945,5004,292
2024-01-304,2194,2214,1624,180506,7004,180
2024-01-294,1984,2174,1804,202420,7004,202
2024-01-264,2044,2214,1904,198598,9004,198
2024-01-254,2504,2734,2324,243418,0004,243
2024-01-244,2964,3154,2684,280452,1004,280
2024-01-234,3424,3774,3114,325637,4004,325
2024-01-224,3004,3684,2934,345466,6004,345
2024-01-194,3434,3504,2464,274610,6004,274
2024-01-184,2664,3084,2664,273464,3004,273
2024-01-174,2894,3574,2604,260671,8004,260
2024-01-164,3564,3644,2364,254943,0004,254
2024-01-154,3044,4154,3044,407460,1004,407
2024-01-124,3314,3464,2884,307779,2004,307
2024-01-114,2494,3094,2404,261866,0004,261
2024-01-104,1774,2264,1764,213732,7004,213
2024-01-094,1904,2294,1704,200717,7004,200
2024-01-054,1714,1984,1414,176776,8004,176
2024-01-044,1574,1954,1114,192742,6004,192

分割・併合履歴 : [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