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
2010/12/30 265 270 258 270 2,000
2010/12/29 265 265 265 265 1,000
2010/12/28 296 296 270 270 2,000
2010/12/27 280 300 280 300 2,500
2010/12/24 260 262 260 260 500
2010/12/20 263 263 263 263 3,800
2010/12/17 275 275 275 275 100
2010/12/16 0 0 0 270 0
2010/12/15 0 0 0 270 0
2010/12/14 0 0 0 270 0
2010/12/13 270 270 270 270 100
2010/12/10 277 285 259 263 12,100
2010/12/09 259 277 256 277 2,600
2010/12/08 251 259 251 259 1,800
2010/12/07 245 245 245 245 100
2010/12/06 252 252 247 250 1,600
2010/12/03 0 0 0 254 0
2010/12/02 254 254 254 254 100
2010/12/01 250 250 250 250 100
2010/11/30 250 250 250 250 1,200
2010/11/29 0 0 0 255 0
2010/11/26 255 255 255 255 100
2010/11/25 250 258 247 247 3,200
2010/11/24 255 255 254 254 500
2010/11/22 258 258 258 258 100
2010/11/19 258 258 258 258 100
2010/11/18 250 250 250 250 1,200
2010/11/17 261 261 261 261 100
2010/11/16 253 253 253 253 1,400
2010/11/15 261 261 261 261 100
2010/11/12 0 0 0 260 0
2010/11/11 0 0 0 260 0
2010/11/10 260 260 260 260 6,700
2010/11/09 253 261 253 261 700
2010/11/08 244 255 244 248 1,400
2010/11/05 238 246 238 246 1,300
2010/11/04 240 241 238 238 1,400
2010/11/02 242 242 242 242 800
2010/11/01 238 244 238 244 200
2010/10/29 0 0 0 253 0
2010/10/28 0 0 0 253 0
2010/10/27 0 0 0 253 0
2010/10/26 0 0 0 253 0
2010/10/25 248 254 248 253 2,900
2010/10/22 0 0 0 233 0
2010/10/21 249 254 233 233 2,100
2010/10/20 0 0 0 237 0
2010/10/19 237 238 237 237 2,300
2010/10/18 245 246 245 245 7,500
2010/10/15 262 262 254 254 500
2010/10/14 262 262 261 262 1,100
2010/10/13 0 0 0 281 0
2010/10/12 287 287 281 281 6,300
2010/10/08 289 289 284 287 1,600
2010/10/07 282 282 282 282 100
2010/10/06 285 285 285 285 500
2010/10/05 282 282 282 282 100
2010/10/04 0 0 0 285 0
2010/10/01 272 285 272 285 1,100
2010/09/30 0 0 0 272 0
2010/09/29 0 0 0 272 0
2010/09/28 272 272 272 272 2,000
2010/09/27 285 285 280 280 3,300
2010/09/24 287 289 285 289 300
2010/09/22 289 289 289 289 100
2010/09/21 284 284 283 283 1,100
2010/09/17 284 290 282 285 3,200
2010/09/16 320 320 300 300 1,800
2010/09/15 0 0 0 329 0
2010/09/14 0 0 0 329 0
2010/09/13 0 0 0 329 0
2010/09/10 329 329 329 329 5,200
2010/09/09 310 329 310 329 1,000
2010/09/08 310 310 310 310 300
2010/09/07 0 0 0 293 0
2010/09/06 0 0 0 293 0
2010/09/03 0 0 0 293 0
2010/09/02 0 0 0 293 0
2010/09/01 293 293 293 293 100
2010/08/31 285 285 285 285 1,300
2010/08/30 300 300 300 300 100
2010/08/27 0 0 0 308 0
2010/08/26 308 308 308 308 100
2010/08/25 316 324 316 316 2,300
2010/08/24 0 0 0 300 0
2010/08/23 0 0 0 300 0
2010/08/20 0 0 0 300 0
2010/08/19 300 300 300 300 100
2010/08/18 0 0 0 300 0
2010/08/17 300 300 300 300 100
2010/08/16 300 300 300 300 200
2010/08/13 0 0 0 301 0
2010/08/12 0 0 0 301 0
2010/08/11 330 330 301 301 12,600
2010/08/10 301 330 301 330 6,400
2010/08/09 293 300 293 299 2,100
2010/08/06 0 0 0 285 0
2010/08/05 285 285 285 285 2,100
2010/08/04 285 285 285 285 600
2010/08/03 285 285 285 285 100
2010/08/02 282 282 282 282 200
2010/07/30 0 0 0 278 0
2010/07/29 278 278 278 278 200
2010/07/28 285 285 285 285 100
2010/07/27 280 285 277 277 1,800
2010/07/26 279 294 275 294 8,600
2010/07/23 283 295 280 294 2,600
2010/07/22 286 286 286 286 100
2010/07/21 280 289 280 286 1,600
2010/07/20 271 271 271 271 100
2010/07/16 0 0 0 273 0
2010/07/15 273 273 273 273 100
2010/07/14 273 273 273 273 100
2010/07/13 286 300 276 276 10,100
2010/07/12 286 286 286 286 2,600
2010/07/09 284 289 284 286 3,200
2010/07/08 296 296 296 296 100
2010/07/07 286 286 286 286 1,500
2010/07/06 290 290 290 290 1,400
2010/07/05 0 0 0 280 0
2010/07/02 280 280 280 280 100
2010/07/01 0 0 0 287 0
2010/06/30 0 0 0 287 0
2010/06/29 287 287 287 287 5,000
2010/06/28 279 279 279 279 100
2010/06/25 279 280 279 280 2,700
2010/06/24 279 279 279 279 300
2010/06/23 0 0 0 277 0
2010/06/22 0 0 0 277 0
2010/06/21 277 277 277 277 100
2010/06/18 0 0 0 274 0
2010/06/17 274 274 274 274 100
2010/06/16 0 0 0 274 0
2010/06/15 274 274 274 274 1,300
2010/06/14 0 0 0 282 0
2010/06/11 0 0 0 282 0
2010/06/10 290 290 282 282 6,300
2010/06/09 294 299 290 290 3,000
2010/06/08 0 0 0 290 0
2010/06/07 285 290 285 290 300
2010/06/04 0 0 0 281 0
2010/06/03 281 281 281 281 100
2010/06/02 281 281 281 281 1,000
2010/06/01 281 281 281 281 600
2010/05/31 288 288 288 288 100
2010/05/28 288 288 288 288 100
2010/05/27 0 0 0 282 0
2010/05/26 282 282 282 282 100
2010/05/25 287 294 287 287 2,600
2010/05/24 0 0 0 289 0
2010/05/21 283 289 283 289 600
2010/05/20 0 0 0 281 0
2010/05/19 291 296 280 281 1,500
2010/05/18 290 290 290 290 100
2010/05/17 0 0 0 300 0
2010/05/14 0 0 0 300 0
2010/05/13 0 0 0 300 0
2010/05/12 0 0 0 300 0
2010/05/11 0 0 0 300 0
2010/05/10 300 300 300 300 5,800
2010/05/07 300 300 300 300 100
2010/05/06 290 305 290 305 2,800
2010/04/30 304 304 299 299 400
2010/04/28 288 301 288 300 500
2010/04/27 300 300 300 300 800
2010/04/26 285 298 285 287 3,100
2010/04/23 292 295 285 295 700
2010/04/22 299 299 298 298 200
2010/04/21 0 0 0 300 0
2010/04/20 300 300 284 300 2,400
2010/04/19 300 300 300 300 200
2010/04/16 295 300 294 300 1,700
2010/04/15 310 310 306 306 800
2010/04/14 0 0 0 315 0
2010/04/13 318 318 315 315 1,700
2010/04/12 315 320 315 315 4,000
2010/04/09 315 315 314 315 1,300
2010/04/08 312 312 312 312 100
2010/04/07 0 0 0 309 0
2010/04/06 309 309 309 309 2,000
2010/04/05 309 310 309 310 1,500
2010/04/02 0 0 0 309 0
2010/04/01 302 309 302 309 1,300
2010/03/31 310 310 310 310 900
2010/03/29 318 318 310 310 200
2010/03/25 309 310 309 310 2,400
2010/03/24 304 304 304 304 100
2010/03/23 309 310 300 300 2,200
2010/03/19 302 308 302 308 400
2010/03/16 302 302 302 302 300
2010/03/15 309 309 309 309 100
2010/03/12 304 304 304 304 100
2010/03/10 310 317 310 317 5,600
2010/03/09 301 318 301 318 2,200
2010/03/08 299 299 298 298 3,800
2010/03/05 291 291 291 291 500
2010/03/03 290 290 290 290 200
2010/03/02 297 297 297 297 5,000
2010/03/01 296 296 296 296 400
2010/02/26 286 286 286 286 200
2010/02/25 288 307 288 307 2,800
2010/02/24 301 301 301 301 100
2010/02/23 290 290 290 290 1,000
2010/02/18 293 293 293 293 100
2010/02/17 290 290 290 290 1,000
2010/02/16 290 290 290 290 500
2010/02/15 297 297 290 290 2,600
2010/02/12 300 305 300 305 2,100
2010/02/10 309 309 309 309 5,600
2010/02/09 315 315 309 309 500
2010/02/08 307 315 307 315 2,800
2010/02/05 308 310 304 305 1,200
2010/02/04 305 305 305 305 100
2010/02/03 298 305 298 305 3,100
2010/02/02 294 294 294 294 300
2010/01/29 296 296 296 296 100
2010/01/28 300 300 300 300 300
2010/01/27 289 289 285 285 700
2010/01/25 309 309 305 305 2,800
2010/01/22 301 301 295 295 600
2010/01/21 300 300 300 300 300
2010/01/19 300 300 300 300 300
2010/01/15 305 305 305 305 2,300
2010/01/14 299 299 299 299 100
2010/01/12 299 299 299 299 3,700
2010/01/08 293 299 293 299 200
2010/01/07 289 295 289 295 1,300
2010/01/06 285 285 281 285 1,300

このページの先頭へ