日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ダイダン(1980)の株価時系列情報

ダイダン(1980)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 2,425 2,436 2,361 2,400 264,700
2024/03/27 2,458 2,523 2,445 2,470 341,600
2024/03/26 2,436 2,470 2,406 2,442 263,100
2024/03/25 2,468 2,478 2,420 2,455 298,000
2024/03/22 2,437 2,499 2,428 2,451 450,000
2024/03/21 2,327 2,406 2,307 2,403 487,500
2024/03/19 2,266 2,332 2,205 2,306 751,800
2024/03/18 2,153 2,320 2,083 2,316 711,500
2024/03/15 2,119 2,182 2,011 2,152 982,100
2024/03/14 2,022 2,044 2,017 2,037 146,100
2024/03/13 2,049 2,063 1,999 2,022 288,400
2024/03/12 1,940 2,019 1,930 2,019 264,700
2024/03/11 1,935 1,943 1,905 1,936 163,000
2024/03/08 1,890 1,978 1,890 1,972 199,700
2024/03/07 1,894 1,895 1,854 1,872 81,500
2024/03/06 1,866 1,900 1,855 1,881 104,600
2024/03/05 1,830 1,869 1,827 1,867 99,200
2024/03/04 1,854 1,855 1,821 1,837 100,500
2024/03/01 1,870 1,875 1,843 1,854 74,400
2024/02/29 1,910 1,918 1,849 1,857 122,500
2024/02/28 1,868 1,912 1,861 1,908 142,100
2024/02/27 1,845 1,905 1,821 1,894 225,000
2024/02/26 1,876 1,879 1,806 1,812 174,400
2024/02/22 1,863 1,874 1,841 1,853 91,000
2024/02/21 1,807 1,849 1,807 1,830 120,100
2024/02/20 1,800 1,820 1,790 1,816 129,100
2024/02/19 1,772 1,811 1,766 1,811 127,200
2024/02/16 1,758 1,781 1,735 1,772 96,700
2024/02/15 1,790 1,791 1,720 1,728 171,000
2024/02/14 1,772 1,789 1,753 1,776 147,400
2024/02/13 1,814 1,814 1,751 1,767 250,200
2024/02/09 1,916 1,936 1,810 1,821 453,800
2024/02/08 1,730 1,730 1,692 1,716 147,900
2024/02/07 1,692 1,720 1,681 1,718 110,500
2024/02/06 1,696 1,713 1,690 1,690 117,500
2024/02/05 1,685 1,705 1,671 1,696 127,000
2024/02/02 1,675 1,703 1,641 1,680 165,700
2024/02/01 1,634 1,672 1,629 1,660 136,300
2024/01/31 1,620 1,641 1,613 1,641 113,900
2024/01/30 1,625 1,635 1,621 1,623 95,300
2024/01/29 1,626 1,636 1,618 1,627 82,900
2024/01/26 1,660 1,662 1,619 1,626 187,200
2024/01/25 1,580 1,678 1,580 1,672 347,500
2024/01/24 1,550 1,584 1,543 1,575 194,500
2024/01/23 1,540 1,555 1,534 1,551 147,600
2024/01/22 1,497 1,540 1,497 1,528 213,800
2024/01/19 1,474 1,495 1,462 1,492 111,400
2024/01/18 1,470 1,477 1,461 1,470 122,100
2024/01/17 1,474 1,496 1,469 1,469 143,300
2024/01/16 1,484 1,488 1,465 1,469 142,900
2024/01/15 1,459 1,492 1,459 1,482 94,200
2024/01/12 1,493 1,493 1,451 1,451 127,700
2024/01/11 1,482 1,490 1,470 1,483 150,200
2024/01/10 1,466 1,492 1,454 1,480 257,700
2024/01/09 1,470 1,491 1,463 1,466 214,200
2024/01/05 1,442 1,455 1,430 1,455 171,000
2024/01/04 1,433 1,452 1,423 1,448 242,600
2023/12/29 1,410 1,429 1,402 1,425 141,000
2023/12/28 1,428 1,433 1,396 1,400 165,400
2023/12/27 1,409 1,437 1,409 1,432 356,900
2023/12/26 1,360 1,413 1,360 1,402 1,625,400
2023/12/25 1,388 1,390 1,360 1,365 132,100
2023/12/22 1,379 1,391 1,371 1,371 211,900
2023/12/21 1,390 1,401 1,373 1,376 266,100
2023/12/20 1,415 1,465 1,402 1,404 1,232,600
2023/12/19 1,332 1,400 1,332 1,400 904,800
2023/12/18 1,373 1,379 1,320 1,334 533,700
2023/12/15 1,305 1,402 1,305 1,373 893,600
2023/12/14 1,307 1,322 1,286 1,310 600,000
2023/12/13 1,295 1,325 1,295 1,314 448,400
2023/12/12 1,269 1,323 1,269 1,298 933,300
2023/12/11 1,464 1,479 1,458 1,479 33,800
2023/12/08 1,465 1,475 1,441 1,452 74,700
2023/12/07 1,480 1,483 1,470 1,471 29,300
2023/12/06 1,460 1,499 1,460 1,495 35,500
2023/12/05 1,472 1,486 1,458 1,460 64,100
2023/12/04 1,481 1,488 1,477 1,480 36,600
2023/12/01 1,482 1,489 1,475 1,482 37,700
2023/11/30 1,481 1,485 1,467 1,480 20,600
2023/11/29 1,499 1,499 1,468 1,469 28,600
2023/11/28 1,479 1,495 1,476 1,489 31,600
2023/11/27 1,486 1,498 1,470 1,473 39,400
2023/11/24 1,482 1,494 1,478 1,486 26,500
2023/11/22 1,435 1,476 1,435 1,476 56,400
2023/11/21 1,441 1,445 1,423 1,436 37,100
2023/11/20 1,479 1,479 1,440 1,441 44,000
2023/11/17 1,448 1,480 1,448 1,479 35,000
2023/11/16 1,463 1,464 1,433 1,441 39,500
2023/11/15 1,507 1,516 1,460 1,463 63,100
2023/11/14 1,504 1,522 1,494 1,497 60,100
2023/11/13 1,478 1,504 1,465 1,504 62,200
2023/11/10 1,437 1,481 1,416 1,481 96,700
2023/11/09 1,460 1,468 1,340 1,407 123,300
2023/11/08 1,484 1,484 1,443 1,451 58,800
2023/11/07 1,492 1,510 1,476 1,476 31,300
2023/11/06 1,500 1,500 1,474 1,483 62,000
2023/11/02 1,505 1,509 1,476 1,489 35,900
2023/11/01 1,482 1,510 1,479 1,505 57,900
2023/10/31 1,447 1,477 1,447 1,477 41,900
2023/10/30 1,469 1,470 1,445 1,453 34,900
2023/10/27 1,462 1,472 1,444 1,472 50,800
2023/10/26 1,441 1,459 1,435 1,442 44,600
2023/10/25 1,447 1,459 1,440 1,446 51,000
2023/10/24 1,439 1,439 1,396 1,427 75,700
2023/10/23 1,447 1,458 1,431 1,431 55,700
2023/10/20 1,446 1,460 1,446 1,448 33,400
2023/10/19 1,444 1,455 1,442 1,447 19,700
2023/10/18 1,461 1,462 1,446 1,458 38,000
2023/10/17 1,462 1,471 1,439 1,445 77,900
2023/10/16 1,467 1,481 1,455 1,461 41,800
2023/10/13 1,488 1,494 1,468 1,476 33,300
2023/10/12 1,495 1,506 1,486 1,500 52,200
2023/10/11 1,508 1,512 1,498 1,500 28,700
2023/10/10 1,529 1,533 1,508 1,515 56,200
2023/10/06 1,479 1,517 1,479 1,506 46,300
2023/10/05 1,455 1,482 1,455 1,480 49,200
2023/10/04 1,453 1,476 1,438 1,444 86,100
2023/10/03 1,491 1,491 1,459 1,471 72,300
2023/10/02 1,498 1,520 1,488 1,491 48,400
2023/09/29 1,517 1,521 1,466 1,485 71,900
2023/09/28 1,511 1,545 1,511 1,519 55,500
2023/09/28 1 -> 2.00 分割
2023/09/27 3,035 3,075 2,994 3,075 39,300
2023/09/26 3,080 3,080 3,025 3,035 20,800
2023/09/25 3,045 3,055 3,010 3,035 21,200
2023/09/22 3,010 3,025 2,991 3,015 33,100
2023/09/21 3,065 3,075 3,030 3,040 23,000
2023/09/20 3,090 3,090 3,030 3,040 23,300
2023/09/19 3,070 3,090 3,055 3,090 15,400
2023/09/15 3,045 3,080 3,040 3,070 27,700
2023/09/14 3,050 3,050 3,015 3,040 13,300
2023/09/13 3,010 3,045 3,010 3,015 19,800
2023/09/12 3,015 3,035 2,998 3,010 15,300
2023/09/11 3,005 3,035 3,005 3,015 9,400
2023/09/08 3,010 3,035 3,005 3,005 24,000
2023/09/07 3,010 3,055 3,010 3,030 22,900
2023/09/06 3,040 3,040 3,000 3,010 29,300
2023/09/05 3,045 3,045 3,000 3,035 27,400
2023/09/04 3,025 3,045 3,015 3,045 40,300
2023/09/01 2,985 3,015 2,985 3,010 31,500
2023/08/31 2,960 2,993 2,958 2,985 23,400
2023/08/30 2,975 2,979 2,964 2,965 12,600
2023/08/29 2,972 2,993 2,957 2,958 17,500
2023/08/28 2,931 2,990 2,931 2,990 15,200
2023/08/25 2,935 2,939 2,921 2,926 9,600
2023/08/24 2,951 2,959 2,937 2,947 13,700
2023/08/23 2,913 2,935 2,910 2,931 17,900
2023/08/22 2,895 2,914 2,884 2,913 15,700
2023/08/21 2,880 2,925 2,880 2,894 14,900
2023/08/18 2,924 2,924 2,875 2,877 17,700
2023/08/17 2,945 2,950 2,902 2,930 24,200
2023/08/16 2,961 2,975 2,945 2,959 16,600
2023/08/15 2,966 2,997 2,946 2,982 22,100
2023/08/14 3,000 3,020 2,954 2,955 33,200
2023/08/10 2,940 2,985 2,926 2,983 21,500
2023/08/09 2,952 2,952 2,910 2,940 22,600
2023/08/08 2,944 2,963 2,929 2,948 19,300
2023/08/07 2,967 2,969 2,917 2,936 51,900
2023/08/04 2,914 2,925 2,897 2,917 25,600
2023/08/03 2,920 2,924 2,891 2,895 42,000
2023/08/02 2,964 2,991 2,950 2,954 31,300
2023/08/01 2,976 2,987 2,958 2,979 22,200
2023/07/31 2,981 2,988 2,957 2,975 27,000
2023/07/28 2,946 2,952 2,910 2,944 32,400
2023/07/27 2,983 2,983 2,947 2,972 21,900
2023/07/26 2,990 2,990 2,951 2,968 14,200
2023/07/25 3,015 3,015 2,965 2,980 56,700
2023/07/24 2,950 3,020 2,950 3,015 46,100
2023/07/21 2,920 2,943 2,902 2,921 27,100
2023/07/20 2,912 2,951 2,911 2,915 83,300
2023/07/19 2,882 2,911 2,882 2,911 28,800
2023/07/18 2,819 2,868 2,816 2,866 47,600
2023/07/14 2,833 2,834 2,781 2,791 36,900
2023/07/13 2,815 2,839 2,805 2,818 27,100
2023/07/12 2,830 2,831 2,788 2,800 27,800
2023/07/11 2,830 2,850 2,808 2,814 34,100
2023/07/10 2,760 2,808 2,760 2,792 39,600
2023/07/07 2,724 2,764 2,685 2,745 34,600
2023/07/06 2,734 2,759 2,717 2,745 22,100
2023/07/05 2,760 2,771 2,732 2,738 34,000
2023/07/04 2,767 2,773 2,758 2,761 22,300
2023/07/03 2,758 2,784 2,755 2,771 20,500
2023/06/30 2,728 2,738 2,720 2,722 22,400
2023/06/29 2,737 2,768 2,716 2,732 15,700
2023/06/28 2,714 2,750 2,709 2,750 18,100
2023/06/27 2,674 2,700 2,662 2,694 13,600
2023/06/26 2,678 2,715 2,660 2,675 13,800
2023/06/23 2,707 2,753 2,688 2,700 35,200
2023/06/22 2,718 2,736 2,704 2,707 31,000
2023/06/21 2,678 2,721 2,678 2,699 37,200
2023/06/20 2,669 2,678 2,661 2,678 14,800
2023/06/19 2,668 2,699 2,668 2,682 19,000
2023/06/16 2,700 2,700 2,654 2,657 60,000
2023/06/15 2,660 2,699 2,655 2,685 33,300
2023/06/14 2,653 2,676 2,641 2,649 27,600
2023/06/13 2,616 2,652 2,612 2,629 34,000
2023/06/12 2,590 2,615 2,590 2,608 20,200
2023/06/09 2,567 2,580 2,557 2,579 37,000
2023/06/08 2,525 2,575 2,525 2,544 26,300
2023/06/07 2,553 2,572 2,520 2,522 29,000
2023/06/06 2,541 2,567 2,538 2,562 33,000

このページの先頭へ