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

ダイサン(4750)の株価時系列情報

ダイサン(4750)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
2007/12/28 320 325 320 325 1,200
2007/12/27 335 335 335 335 600
2007/12/26 325 330 324 324 800
2007/12/25 345 345 330 345 3,600
2007/12/21 300 324 300 320 500
2007/12/20 320 325 320 325 300
2007/12/19 334 334 301 320 4,700
2007/12/18 335 335 335 335 100
2007/12/14 337 337 330 335 2,700
2007/12/13 330 344 323 344 3,300
2007/12/11 348 348 348 348 200
2007/12/10 349 350 335 349 15,500
2007/12/07 339 339 339 339 100
2007/12/06 346 346 340 340 800
2007/12/05 350 350 340 349 600
2007/12/03 355 355 355 355 100
2007/11/30 355 355 350 350 1,500
2007/11/29 345 345 345 345 100
2007/11/27 326 338 323 338 4,700
2007/11/26 360 360 346 346 4,500
2007/11/22 369 369 356 368 2,400
2007/11/21 351 351 331 331 2,300
2007/11/20 381 381 325 363 8,900
2007/11/19 390 395 390 395 1,100
2007/11/16 381 389 381 389 3,600
2007/11/15 382 383 382 383 300
2007/11/14 386 387 366 387 1,300
2007/11/13 386 386 386 386 8,600
2007/11/12 385 387 385 386 4,100
2007/11/09 385 386 385 385 5,200
2007/11/08 388 388 385 385 9,200
2007/11/07 380 407 380 386 20,200
2007/11/06 452 452 450 450 400
2007/11/05 450 450 450 450 700
2007/11/02 450 451 450 451 4,500
2007/11/01 459 460 459 460 1,100
2007/10/31 464 464 458 458 1,100
2007/10/30 456 456 456 456 800
2007/10/29 460 460 455 455 1,100
2007/10/26 480 480 455 455 800
2007/10/25 474 487 474 485 2,200
2007/10/24 449 449 449 449 100
2007/10/23 455 455 437 437 5,100
2007/10/22 450 450 435 445 2,600
2007/10/19 453 453 441 450 1,300
2007/10/18 454 454 453 453 300
2007/10/17 443 454 443 454 2,100
2007/10/16 460 460 435 443 19,100
2007/10/15 475 478 470 478 6,700
2007/10/12 473 475 469 470 6,900
2007/10/11 490 490 489 489 1,400
2007/10/10 494 494 490 491 8,300
2007/10/09 483 494 472 494 3,100
2007/10/05 488 488 478 478 2,700
2007/10/04 488 489 488 489 1,300
2007/10/03 488 489 487 487 4,000
2007/10/02 489 489 489 489 1,700
2007/10/01 480 490 480 490 1,700
2007/09/28 489 495 489 495 4,100
2007/09/27 479 480 470 479 4,200
2007/09/26 470 470 470 470 2,600
2007/09/25 474 474 470 470 3,300
2007/09/21 474 474 474 474 5,000
2007/09/19 475 475 475 475 500
2007/09/18 466 466 466 466 800
2007/09/14 460 469 460 469 1,700
2007/09/13 431 466 428 466 3,200
2007/09/12 433 434 430 431 5,400
2007/09/11 453 453 453 453 500
2007/09/10 451 455 451 451 5,600
2007/09/07 473 473 450 451 6,100
2007/09/06 468 468 468 468 200
2007/09/05 463 478 463 478 1,400
2007/09/04 465 465 455 465 5,900
2007/09/03 487 491 487 490 500
2007/08/31 500 500 497 497 400
2007/08/30 500 500 500 500 700
2007/08/29 501 501 500 500 500
2007/08/28 500 510 500 510 300
2007/08/27 519 519 500 500 2,600
2007/08/22 492 494 492 494 300
2007/08/21 491 491 491 491 700
2007/08/20 484 484 484 484 200
2007/08/17 490 490 486 486 2,400
2007/08/16 493 493 492 492 900
2007/08/15 500 500 493 493 1,600
2007/08/14 499 500 486 500 3,400
2007/08/13 498 498 495 496 3,100
2007/08/10 503 503 498 498 13,600
2007/08/09 503 503 503 503 200
2007/08/08 514 514 514 514 100
2007/08/07 514 514 514 514 100
2007/08/06 503 513 500 510 3,300
2007/08/02 510 514 502 514 1,700
2007/08/01 523 523 523 523 100
2007/07/31 519 519 511 511 700
2007/07/30 501 508 501 508 1,200
2007/07/27 518 523 512 523 1,200
2007/07/26 532 555 518 539 2,900
2007/07/25 528 534 518 534 5,800
2007/07/24 509 518 505 518 1,800
2007/07/23 511 513 511 511 4,200
2007/07/20 511 513 511 511 1,300
2007/07/19 510 513 510 513 3,300
2007/07/18 520 520 517 517 300
2007/07/17 516 520 515 515 2,000
2007/07/13 515 515 515 515 100
2007/07/12 517 518 513 515 2,400
2007/07/11 526 526 512 524 4,300
2007/07/10 512 526 512 526 2,300
2007/07/09 515 520 512 512 5,100
2007/07/06 500 508 500 502 3,000
2007/07/05 498 502 498 500 5,000
2007/07/04 495 501 495 496 1,900
2007/07/03 492 495 492 495 1,200
2007/07/02 490 493 490 491 2,900
2007/06/29 486 490 486 487 1,100
2007/06/28 497 497 485 485 4,400
2007/06/27 484 502 484 498 3,000
2007/06/26 485 485 483 483 3,600
2007/06/25 490 497 485 485 9,600
2007/06/22 483 488 483 484 6,200
2007/06/21 491 495 487 488 7,900
2007/06/20 496 496 490 490 3,000
2007/06/19 498 498 490 490 2,300
2007/06/18 490 493 490 490 4,600
2007/06/15 495 495 487 490 9,300
2007/06/14 490 495 490 495 4,200
2007/06/13 495 495 485 486 3,100
2007/06/12 500 500 493 498 400
2007/06/11 500 500 496 500 9,500
2007/06/08 497 497 496 496 8,000
2007/06/07 498 498 496 497 2,400
2007/06/06 500 500 500 500 3,000
2007/06/05 500 500 499 499 1,300
2007/06/04 496 500 496 500 1,100
2007/06/01 493 501 490 491 6,400
2007/05/31 495 495 475 481 8,400
2007/05/30 480 480 475 479 3,900
2007/05/28 500 500 495 497 800
2007/05/25 500 501 490 495 2,900
2007/05/24 490 499 490 499 400
2007/05/23 490 490 490 490 200
2007/05/22 482 484 479 484 1,200
2007/05/21 482 482 482 482 3,200
2007/05/18 482 482 480 480 700
2007/05/17 481 482 481 482 1,100
2007/05/16 492 496 492 496 400
2007/05/15 499 499 493 493 500
2007/05/14 493 500 493 500 900
2007/05/11 497 500 495 495 2,500
2007/05/10 495 495 495 495 4,600
2007/05/09 499 499 490 495 5,400
2007/05/08 499 499 493 495 3,100
2007/05/07 495 496 492 496 1,000
2007/05/02 494 494 491 493 2,000
2007/05/01 492 492 486 490 3,500
2007/04/27 488 494 487 493 3,000
2007/04/26 485 500 485 495 12,900
2007/04/25 511 514 501 513 3,400
2007/04/24 501 511 501 510 2,000
2007/04/23 500 557 500 525 12,100
2007/04/20 530 530 512 512 800
2007/04/19 522 527 511 520 3,400
2007/04/18 530 530 504 522 3,600
2007/04/17 542 542 531 531 9,500
2007/04/16 549 551 548 550 2,800
2007/04/13 550 552 549 549 1,500
2007/04/12 553 553 552 552 3,700
2007/04/11 557 557 553 555 2,900
2007/04/10 559 559 557 557 4,700
2007/04/09 554 557 549 557 3,000
2007/04/06 550 550 550 550 500
2007/04/05 554 554 550 550 7,600
2007/04/04 550 550 550 550 5,000
2007/04/03 555 560 555 560 5,000
2007/04/02 563 563 552 552 3,200
2007/03/30 564 564 548 548 3,200
2007/03/29 556 560 550 560 6,100
2007/03/28 565 565 556 556 4,100
2007/03/27 560 565 556 556 18,200
2007/03/26 560 560 540 560 8,100
2007/03/23 560 560 560 560 300
2007/03/22 558 564 550 560 6,200
2007/03/20 547 558 547 558 500
2007/03/19 550 561 543 543 500
2007/03/16 542 562 542 562 4,200
2007/03/15 542 545 542 545 800
2007/03/14 539 540 539 540 9,800
2007/03/13 545 549 545 545 3,000
2007/03/12 531 545 531 545 2,200
2007/03/09 530 534 525 525 3,300
2007/03/07 530 530 530 530 5,500
2007/03/06 511 530 511 530 5,800
2007/03/05 549 549 510 533 6,800
2007/03/02 546 549 546 549 400
2007/03/01 531 547 530 547 4,100
2007/02/28 504 564 504 561 6,900
2007/02/27 565 565 562 564 2,200
2007/02/26 555 562 555 562 6,200
2007/02/23 562 562 562 562 1,200
2007/02/22 563 563 561 561 1,100
2007/02/21 570 570 570 570 2,300
2007/02/20 560 565 560 565 1,300
2007/02/19 564 565 561 562 2,500
2007/02/16 565 565 565 565 400
2007/02/15 565 565 565 565 100
2007/02/14 562 570 562 562 12,100
2007/02/13 569 569 562 562 1,300
2007/02/09 570 570 562 562 500
2007/02/08 555 570 555 570 200
2007/02/07 560 560 555 560 3,500
2007/02/06 575 575 566 567 1,800
2007/02/05 578 578 575 575 900
2007/02/02 578 578 578 578 700
2007/02/01 578 578 578 578 1,000
2007/01/31 575 575 575 575 500
2007/01/26 580 580 580 580 700
2007/01/25 579 580 579 580 6,300
2007/01/24 578 578 578 578 400
2007/01/23 580 580 580 580 4,000
2007/01/22 569 575 569 575 3,300
2007/01/19 552 566 552 566 1,500
2007/01/17 567 567 567 567 1,000
2007/01/16 566 566 566 566 100
2007/01/15 570 570 550 569 6,300
2007/01/12 550 550 549 550 900
2007/01/10 542 542 542 542 300
2007/01/09 569 569 540 540 1,000
2007/01/05 549 549 539 539 2,000
2007/01/04 550 550 550 550 200

このページの先頭へ