株価ダヴィンチ・アドバイザーズ

平日毎日更新:午後7時30分から午後8時前後に当日の株価が反映されます | 株式投資 | 銘柄番号一覧

株式銘柄番号は半角入力して下さい。銘柄名からも検索できます。

株価ダヴィンチ・アドバイザーズ K.K. DaVinci Advisors (4314)

日付	始値	高値	安値	終値	出来高	前日比	移動平均乖離率	VR	RCI 9日	5日平均	20日平均
2008/11/20	5,400	5,690	4,960	5,050	54.636	-14.41%	-37.98	69.08	-95.00	6,312	7,975
2008/11/19	6,870	6,930	5,900	5,900	49.187	-11.54%	-29.34	63.78	-78.33	6,940	8,214
2008/11/18	6,530	7,170	6,530	6,670	37.154	-0.89%	-21.40	66.74	-53.33	7,598	8,360
2008/11/17	6,960	7,480	6,560	6,730	60.509	-6.66%	-22.18	62.64	-18.33	8,268	8,417
2008/11/14	8,210	8,480	7,190	7,210	103.681	-11.97%	-17.78	75.21	28.33	8,726	8,447
2008/11/13	8,390	8,780	8,190	8,190	62.115	-10.88%	-8.48	73.32	78.33	8,888	8,497
2008/11/12	10,920	11,700	8,710	9,190	157.577	-8.28%	0.24	68.61	63.33	8,798	8,598
2008/11/11	9,400	10,020	9,260	10,020	61.158	11.09%	6.31	77.43	65.00	8,506	8,660
2008/11/10	7,220	9,020	7,220	9,020	130.1	12.47%	-7.27	65.93	21.67	7,952	8,631
2008/11/07	7,300	8,250	7,280	8,020	65.212	3.62%	-21.24	50.04	-38.33	7,708	8,724
2008/11/06	7,340	8,360	7,130	7,740	90.195	0.13%	-28.24	42.08	-65.00	7,724	8,817
2008/11/05	7,490	8,170	7,040	7,730	131.294	6.62%	-32.87	34.58	-78.33	7,596	9,024
2008/11/04	8,100	8,200	7,200	7,250	55.511	-7.05%	-41.45	25.41	-81.67	7,660	9,332
2008/10/31	8,300	8,450	7,800	7,800	54.265	-3.70%	-41.33	24.94	-76.67	7,964	9,763
2008/10/30	7,190	8,100	7,180	8,100	68.444	14.08%	-43.05	24.13	-31.67	8,434	10,267
2008/10/29	8,900	8,960	7,060	7,100	75.65	-11.80%	-53.58	19.28	-3.33	8,978	10,906
2008/10/28	8,500	9,300	7,770	8,050	71.089	-8.21%	-51.39	19.05	38.33	9,522	11,736
2008/10/27	9,850	11,270	8,210	8,770	62.206	-13.60%	-50.97	18.43	26.67	9,676	12,669
2008/10/24	11,620	12,800	9,820	10,150	98.954	-6.19%	-46.67	26.26	8.33	9,486	13,743
2008/10/23	9,820	10,820	9,120	10,820	102.576	10.18%	-46.64	26.15	5.00	8,920	14,785
2008/10/22	9,820	9,820	9,820	9,820	8.557	11.34%	-54.65	19.67	-55.00	8,400	15,842
2008/10/21	8,820	8,820	8,820	8,820	2.473	12.79%	-61.51	26.92	-70.00	8,476	17,148
2008/10/20	7,370	8,030	6,860	7,820	125.056	6.83%	-67.49	34.59	-80.00	8,800	18,705
2008/10/17	8,620	8,820	7,280	7,320	106.548	-10.95%	-70.82	32.96	-81.67	9,124	20,441
2008/10/16	8,700	8,900	8,220	8,220	87.319	-19.41%	-68.36	38.88	-81.67	9,836	22,003
2008/10/15	10,640	11,870	9,000	10,200	149.151	-2.30%	-61.84	42.12	-81.67	10,168	23,719
2008/10/14	10,440	10,440	10,440	10,440	3.648	10.59%	-61.97	43.61	-91.67	10,504	25,537
2008/10/10	9,380	10,100	8,880	9,440	114.64	-13.24%	-66.37	50.67	-98.33	11,192	27,145
2008/10/09	9,880	10,880	9,520	10,880	112.852	10.12%	-62.31	51.20	-98.33	12,480	28,603
2008/10/08	10,880	11,520	9,880	9,880	134.619	-16.84%	-66.73	42.60	-100.00	13,880	29,789
2008/10/07	11,880	15,780	11,880	11,880	146.602	-14.41%	-61.28	43.98	-100.00	16,080	30,825
2008/10/06	13,880	13,880	13,880	13,880	7.744	-12.59%	-56.01	56.08	-100.00	18,444	31,611
2008/10/03	17,680	17,980	15,880	15,880	110.345	-11.19%	-51.14	52.70	-100.00	21,008	32,367
2008/10/02	21,410	22,830	17,880	17,880	144.717	-14.37%	-46.49	52.37	-100.00	23,882	32,903
2008/10/01	24,900	25,220	20,830	20,880	113.727	-11.90%	-38.76	67.23	-100.00	26,506	33,512
2008/09/30	23,700	24,930	23,700	23,700	71.72	-11.24%	-31.32	75.07	-95.00	28,720	34,088
2008/09/29	29,600	31,000	26,440	26,700	62.44	-11.74%	-23.32	73.11	-95.00	31,170	34,683
2008/09/26	32,100	33,650	29,000	30,250	86.576	-2.42%	-13.37	84.30	-95.00	33,820	35,073
2008/09/25	30,350	35,400	29,650	31,000	111.628	-2.97%	-10.82	99.29	-93.33	36,280	35,485
2008/09/24	35,400	36,500	31,950	31,950	86.34	-11.13%	-7.78	97.24	-65.00	37,790	35,915
2008/09/22	40,600	42,150	35,950	35,950	98.256	-10.01%	4.57	111.47	-5.00	39,910	36,100
2008/09/19	44,150	46,500	39,050	39,950	133.467	-6.11%	17.90	136.16	41.67	42,030	35,885
2008/09/18	34,950	42,550	34,550	42,550	134.451	10.38%	27.57	147.27	63.33	42,560	35,478
2008/09/17	41,900	43,950	38,550	38,550	106.375	-9.40%	17.50	129.85	76.67	41,770	34,809
2008/09/16	42,550	44,600	42,550	42,550	95.537	-8.59%	31.51	150.81	93.33	40,980	34,191
2008/09/12	42,500	46,550	38,600	46,550	151.242	9.27%	46.08	157.24	88.33	38,590	33,463
2008/09/11	42,200	42,600	39,600	42,600	153.348	10.36%	36.19	132.98	63.33	34,800	32,386
2008/09/10	32,600	38,600	32,400	38,600	92.984	11.56%	24.51	112.76	16.67	32,080	31,413
2008/09/09	34,600	34,600	32,150	34,600	75.119	13.07%	12.37	108.39	-28.33	29,682	30,791
2008/09/08	30,400	30,600	29,600	30,600	23.469	10.87%	-0.64	95.61	-76.67	28,772	30,477
2008/09/05	27,500	30,450	27,000	27,600	88.274	-4.83%	-11.28	88.93	-93.33	29,132	30,287
2008/09/04	26,350	29,460	24,110	29,000	124.475	8.98%	-8.48	94.94	-91.67	30,732	30,397
2008/09/03	30,750	31,550	26,200	26,610	96.815	-11.45%	-17.79	81.80	-58.33	31,832	30,515
2008/09/02	32,000	32,800	28,800	30,050	77.464	-7.25%	-9.44	83.32	-13.33	34,210	30,952
2008/09/01	34,800	36,500	32,300	32,400	78.7	-8.99%	-3.89	95.98	46.67	36,120	31,107
2008/08/29	35,150	36,600	31,350	35,600	125.477	3.19%	4.70	108.83	71.67	36,770	31,222
2008/08/28	40,500	41,450	34,500	34,500	108.364	-10.39%	0.86	90.67	85.00	35,980	31,377
2008/08/27	38,000	42,750	37,400	38,500	121.066	-2.78%	11.25	94.46	95.00	35,440	31,787
2008/08/26	36,450	39,650	33,800	39,600	152.612	11.08%	14.08	119.28	96.67	33,576	32,197
2008/08/25	33,300	35,650	33,250	35,650	35.08	12.64%	2.05	99.12	91.67	30,892	32,607
2008/08/22	30,200	34,650	30,100	31,650	109.93	-0.47%	-10.82	89.80	66.67	29,362	33,014
2008/08/21	30,850	32,200	29,500	31,800	110.941	8.98%	-12.15	101.65	43.33	28,032	33,427
2008/08/20	25,000	29,180	24,500	29,180	123.699	11.46%	-21.33	84.26	-16.67	26,302	33,882
2008/08/19	28,300	30,950	25,600	26,180	139.247	-6.50%		68.48	-63.33	25,696	34,668
2008/08/18	25,300	28,000	24,400	28,000	94.384	12.00%			-78.33	26,126	35,424
2008/08/15	23,160	25,980	20,150	25,000	175.734	7.99%			-95.00	25,886	36,289
2008/08/14	23,150	23,750	23,150	23,150	46.344	-11.47%			-93.33	26,846	37,544
2008/08/13	27,500	28,850	25,640	26,150	39.788	-7.70%			-93.33	28,486	38,891
2008/08/12	27,000	29,800	26,950	28,330	71.829	5.71%			-93.33	30,326	40,339
2008/08/11	30,500	30,700	26,800	26,800	54.597	-10.07%			-95.00	31,290	41,927
2008/08/08	29,150	31,500	27,800	29,800	61.518	-4.94%			-95.00	32,870
2008/08/07	32,150	33,900	31,350	31,350	47.277	-11.32%			-90.00	34,650
2008/08/06	33,600	36,700	32,900	35,350	46.329	6.64%			-73.33	36,920
2008/08/05	35,200	35,300	30,900	33,150	64.431	-4.47%			-55.00	39,190
2008/08/04	39,000	40,400	34,700	34,700	58.764	-10.34%			-40.00	42,120
2008/08/01	38,700	38,850	38,700	38,700	12.837	-9.37%			-1.67	43,940
2008/07/31	45,000	45,100	42,700	42,700	27.238	-8.57%			20.00	44,180
2008/07/30	49,000	49,100	45,900	46,700	75.869	-2.30%			-6.67	43,820
2008/07/29	42,200	47,800	40,050	47,800	67.882	9.13%			-51.67	43,460
2008/07/28	40,300	43,900	40,300	43,800	48.738	9.77%			-86.67	42,160
2008/07/25	38,100	41,150	37,800	39,900	55.351	-2.44%			-98.33	42,460
2008/07/24	45,000	46,700	40,900	40,900	67.395	-8.91%			-98.33	44,500
2008/07/23	42,400	45,250	38,600	44,900	99.283	8.72%				46,340
2008/07/22	41,300	41,350	41,300	41,300	21.057	-8.83%				48,380
2008/07/18	49,950	50,800	45,100	45,300	52.43	-9.58%				52,140
2008/07/17	51,100	54,500	45,150	50,100	129.693	0.00%
2008/07/16	53,100	53,700	50,100	50,100	51.766	-9.07%
2008/07/15	58,700	59,100	55,100	55,100	36.159	-8.32%
2008/07/14	64,000	64,500	60,100	60,100	27.03	-7.54%
2008/07/11	65,700	70,300	63,300	65,000	37.279	0.00%

ページの一番上

正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。

staff@unoworks.com

株価 ダヴィンチ・アドバイザーズ(4314)

株価 ダヴィンチ・アドバイザーズ K.K. DaVinci Advisors (4314)

株価ダヴィンチ・アドバイザーズ(4314)

株価ダヴィンチ・アドバイザーズ K.K. DaVinci Advisors (4314)