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 |