デイトナ(7228)の株価時系列情報
デイトナ(7228)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 |
---|---|---|---|---|---|
2013/12/30 | 765 | 769 | 765 | 767 | 6,100 |
2013/12/27 | 771 | 771 | 765 | 765 | 6,800 |
2013/12/26 | 754 | 779 | 754 | 770 | 20,800 |
2013/12/25 | 815 | 820 | 810 | 811 | 12,200 |
2013/12/24 | 810 | 813 | 807 | 810 | 10,000 |
2013/12/20 | 811 | 812 | 800 | 811 | 12,200 |
2013/12/19 | 817 | 817 | 812 | 812 | 6,700 |
2013/12/18 | 818 | 820 | 815 | 818 | 4,900 |
2013/12/17 | 819 | 819 | 816 | 819 | 4,600 |
2013/12/16 | 820 | 820 | 815 | 820 | 5,000 |
2013/12/13 | 819 | 821 | 818 | 820 | 2,300 |
2013/12/12 | 818 | 819 | 816 | 818 | 1,800 |
2013/12/11 | 818 | 819 | 816 | 817 | 2,900 |
2013/12/10 | 819 | 820 | 815 | 820 | 6,300 |
2013/12/09 | 818 | 819 | 815 | 819 | 4,300 |
2013/12/06 | 813 | 816 | 811 | 812 | 5,400 |
2013/12/05 | 810 | 814 | 810 | 813 | 5,800 |
2013/12/04 | 807 | 813 | 807 | 812 | 9,700 |
2013/12/03 | 806 | 811 | 805 | 809 | 8,400 |
2013/12/02 | 803 | 805 | 803 | 805 | 6,500 |
2013/11/29 | 797 | 801 | 796 | 801 | 3,500 |
2013/11/28 | 800 | 801 | 796 | 797 | 5,500 |
2013/11/27 | 796 | 800 | 794 | 799 | 8,100 |
2013/11/26 | 800 | 800 | 795 | 796 | 6,800 |
2013/11/25 | 798 | 802 | 798 | 798 | 5,700 |
2013/11/22 | 802 | 803 | 799 | 799 | 10,100 |
2013/11/21 | 805 | 806 | 802 | 802 | 7,200 |
2013/11/20 | 804 | 807 | 804 | 804 | 5,100 |
2013/11/19 | 805 | 807 | 804 | 804 | 4,500 |
2013/11/18 | 811 | 811 | 803 | 806 | 8,500 |
2013/11/15 | 804 | 810 | 803 | 810 | 9,300 |
2013/11/14 | 802 | 819 | 801 | 803 | 22,800 |
2013/11/13 | 800 | 807 | 797 | 802 | 54,300 |
2013/11/12 | 825 | 839 | 825 | 825 | 2,600 |
2013/11/11 | 833 | 837 | 825 | 825 | 2,200 |
2013/11/08 | 838 | 850 | 831 | 833 | 2,300 |
2013/11/07 | 849 | 853 | 828 | 828 | 5,200 |
2013/11/06 | 850 | 853 | 838 | 843 | 5,200 |
2013/11/05 | 898 | 909 | 840 | 860 | 9,500 |
2013/11/01 | 1,032 | 1,107 | 853 | 860 | 90,100 |
2013/10/31 | 810 | 957 | 807 | 957 | 32,600 |
2013/10/30 | 793 | 807 | 793 | 807 | 700 |
2013/10/29 | 800 | 807 | 800 | 807 | 1,400 |
2013/10/28 | 790 | 800 | 773 | 800 | 3,600 |
2013/10/25 | 790 | 790 | 789 | 790 | 600 |
2013/10/24 | 779 | 790 | 779 | 790 | 700 |
2013/10/23 | 781 | 784 | 780 | 784 | 400 |
2013/10/22 | 777 | 785 | 770 | 785 | 2,000 |
2013/10/21 | 762 | 773 | 762 | 773 | 1,500 |
2013/10/18 | 760 | 760 | 758 | 758 | 400 |
2013/10/17 | 760 | 760 | 750 | 750 | 2,100 |
2013/10/16 | 760 | 764 | 760 | 760 | 800 |
2013/10/15 | 777 | 777 | 753 | 753 | 800 |
2013/10/11 | 760 | 760 | 760 | 760 | 100 |
2013/10/10 | 737 | 765 | 737 | 765 | 400 |
2013/10/09 | 750 | 750 | 720 | 742 | 1,100 |
2013/10/08 | 755 | 764 | 720 | 764 | 3,800 |
2013/10/07 | 782 | 790 | 760 | 770 | 2,100 |
2013/10/04 | 770 | 782 | 767 | 767 | 1,900 |
2013/10/03 | 767 | 767 | 767 | 767 | 200 |
2013/10/02 | 760 | 767 | 760 | 767 | 1,400 |
2013/10/01 | 750 | 760 | 742 | 759 | 4,100 |
2013/09/30 | 749 | 749 | 748 | 748 | 200 |
2013/09/27 | 749 | 749 | 736 | 740 | 1,700 |
2013/09/26 | 750 | 750 | 750 | 750 | 200 |
2013/09/25 | 750 | 750 | 740 | 750 | 3,200 |
2013/09/24 | 736 | 750 | 736 | 750 | 800 |
2013/09/20 | 750 | 750 | 720 | 736 | 1,100 |
2013/09/19 | 723 | 750 | 723 | 750 | 4,700 |
2013/09/18 | 711 | 723 | 711 | 723 | 4,000 |
2013/09/17 | 708 | 715 | 685 | 685 | 3,400 |
2013/09/13 | 695 | 700 | 694 | 700 | 1,400 |
2013/09/12 | 698 | 700 | 698 | 700 | 1,200 |
2013/09/11 | 691 | 692 | 691 | 692 | 500 |
2013/09/10 | 691 | 691 | 680 | 691 | 500 |
2013/09/09 | 670 | 690 | 670 | 690 | 1,200 |
2013/09/05 | 670 | 675 | 665 | 665 | 300 |
2013/09/04 | 684 | 684 | 670 | 670 | 600 |
2013/09/03 | 670 | 680 | 670 | 680 | 500 |
2013/09/02 | 678 | 678 | 666 | 666 | 800 |
2013/08/30 | 660 | 660 | 659 | 660 | 1,000 |
2013/08/29 | 660 | 660 | 660 | 660 | 300 |
2013/08/28 | 670 | 670 | 663 | 663 | 1,300 |
2013/08/27 | 687 | 687 | 671 | 671 | 300 |
2013/08/26 | 689 | 689 | 670 | 670 | 1,200 |
2013/08/23 | 692 | 702 | 691 | 691 | 1,000 |
2013/08/22 | 692 | 692 | 691 | 691 | 200 |
2013/08/21 | 693 | 693 | 692 | 692 | 1,300 |
2013/08/20 | 696 | 708 | 696 | 708 | 700 |
2013/08/19 | 700 | 700 | 686 | 696 | 1,600 |
2013/08/16 | 680 | 680 | 680 | 680 | 200 |
2013/08/15 | 673 | 680 | 670 | 680 | 600 |
2013/08/14 | 670 | 670 | 670 | 670 | 800 |
2013/08/13 | 663 | 664 | 663 | 664 | 200 |
2013/08/12 | 669 | 669 | 669 | 669 | 200 |
2013/08/09 | 664 | 664 | 663 | 663 | 300 |
2013/08/08 | 674 | 678 | 664 | 664 | 500 |
2013/08/07 | 675 | 675 | 660 | 660 | 1,700 |
2013/08/06 | 690 | 690 | 685 | 690 | 1,300 |
2013/08/05 | 655 | 655 | 655 | 655 | 200 |
2013/08/02 | 695 | 695 | 651 | 655 | 2,400 |
2013/08/01 | 675 | 675 | 670 | 670 | 1,000 |
2013/07/31 | 638 | 650 | 638 | 650 | 1,200 |
2013/07/30 | 636 | 638 | 635 | 638 | 1,100 |
2013/07/29 | 620 | 620 | 615 | 615 | 800 |
2013/07/25 | 638 | 638 | 638 | 638 | 400 |
2013/07/24 | 620 | 625 | 620 | 625 | 1,200 |
2013/07/23 | 620 | 620 | 620 | 620 | 100 |
2013/07/22 | 612 | 616 | 612 | 616 | 600 |
2013/07/19 | 608 | 612 | 608 | 612 | 1,300 |
2013/07/18 | 605 | 610 | 605 | 610 | 400 |
2013/07/17 | 600 | 600 | 600 | 600 | 400 |
2013/07/16 | 614 | 615 | 600 | 600 | 700 |
2013/07/12 | 604 | 604 | 604 | 604 | 100 |
2013/07/11 | 594 | 604 | 594 | 604 | 2,500 |
2013/07/10 | 603 | 604 | 603 | 604 | 700 |
2013/07/09 | 610 | 610 | 607 | 607 | 400 |
2013/07/08 | 619 | 619 | 611 | 611 | 500 |
2013/07/05 | 620 | 620 | 619 | 619 | 400 |
2013/07/03 | 620 | 620 | 620 | 620 | 200 |
2013/07/02 | 619 | 619 | 619 | 619 | 500 |
2013/07/01 | 592 | 620 | 592 | 620 | 400 |
2013/06/28 | 588 | 588 | 588 | 588 | 100 |
2013/06/27 | 588 | 588 | 588 | 588 | 100 |
2013/06/26 | 588 | 588 | 586 | 586 | 400 |
2013/06/25 | 616 | 620 | 588 | 588 | 2,300 |
2013/06/24 | 587 | 587 | 587 | 587 | 100 |
2013/06/21 | 585 | 585 | 585 | 585 | 200 |
2013/06/19 | 595 | 595 | 595 | 595 | 200 |
2013/06/18 | 580 | 590 | 580 | 585 | 1,300 |
2013/06/17 | 605 | 605 | 605 | 605 | 200 |
2013/06/14 | 606 | 606 | 591 | 595 | 400 |
2013/06/11 | 581 | 585 | 581 | 585 | 300 |
2013/06/10 | 579 | 584 | 579 | 584 | 500 |
2013/06/07 | 591 | 591 | 576 | 576 | 700 |
2013/06/06 | 599 | 599 | 594 | 594 | 700 |
2013/06/05 | 600 | 600 | 599 | 599 | 600 |
2013/06/04 | 605 | 605 | 599 | 599 | 1,800 |
2013/06/03 | 612 | 612 | 605 | 605 | 1,200 |
2013/05/31 | 611 | 613 | 611 | 611 | 1,400 |
2013/05/29 | 619 | 619 | 619 | 619 | 200 |
2013/05/28 | 615 | 615 | 602 | 602 | 1,700 |
2013/05/27 | 620 | 621 | 619 | 619 | 1,300 |
2013/05/24 | 636 | 638 | 635 | 635 | 1,200 |
2013/05/23 | 652 | 652 | 636 | 636 | 900 |
2013/05/22 | 650 | 650 | 635 | 650 | 1,400 |
2013/05/21 | 635 | 639 | 630 | 632 | 1,200 |
2013/05/20 | 625 | 630 | 625 | 630 | 800 |
2013/05/17 | 620 | 623 | 620 | 623 | 300 |
2013/05/16 | 625 | 625 | 618 | 618 | 1,300 |
2013/05/15 | 628 | 640 | 625 | 625 | 3,300 |
2013/05/14 | 626 | 627 | 626 | 626 | 1,100 |
2013/05/13 | 626 | 628 | 621 | 625 | 2,200 |
2013/05/10 | 628 | 628 | 619 | 621 | 1,700 |
2013/05/09 | 618 | 618 | 615 | 617 | 2,700 |
2013/05/08 | 614 | 614 | 613 | 614 | 2,700 |
2013/05/07 | 630 | 630 | 616 | 616 | 2,600 |
2013/05/02 | 611 | 614 | 605 | 614 | 1,300 |
2013/05/01 | 612 | 612 | 600 | 601 | 2,900 |
2013/04/30 | 611 | 613 | 611 | 612 | 1,400 |
2013/04/26 | 607 | 610 | 607 | 608 | 700 |
2013/04/25 | 624 | 624 | 600 | 603 | 1,800 |
2013/04/24 | 600 | 630 | 596 | 596 | 4,200 |
2013/04/23 | 596 | 598 | 595 | 597 | 1,400 |
2013/04/22 | 599 | 599 | 593 | 595 | 800 |
2013/04/19 | 591 | 598 | 591 | 598 | 300 |
2013/04/18 | 599 | 599 | 590 | 591 | 300 |
2013/04/17 | 600 | 600 | 599 | 599 | 1,300 |
2013/04/16 | 590 | 591 | 590 | 590 | 400 |
2013/04/15 | 590 | 600 | 590 | 600 | 1,600 |
2013/04/12 | 590 | 590 | 577 | 590 | 1,700 |
2013/04/11 | 577 | 590 | 576 | 590 | 1,000 |
2013/04/10 | 590 | 590 | 590 | 590 | 1,000 |
2013/04/09 | 580 | 588 | 580 | 587 | 500 |
2013/04/08 | 562 | 576 | 562 | 576 | 1,700 |
2013/04/05 | 557 | 569 | 557 | 569 | 800 |
2013/04/04 | 555 | 555 | 555 | 555 | 300 |
2013/04/03 | 561 | 564 | 557 | 564 | 500 |
2013/04/02 | 555 | 566 | 555 | 566 | 800 |
2013/04/01 | 568 | 569 | 558 | 558 | 2,100 |
2013/03/29 | 572 | 575 | 568 | 568 | 600 |
2013/03/28 | 562 | 565 | 562 | 565 | 500 |
2013/03/27 | 571 | 574 | 561 | 561 | 1,300 |
2013/03/26 | 575 | 575 | 561 | 574 | 2,100 |
2013/03/25 | 560 | 565 | 560 | 565 | 800 |
2013/03/22 | 564 | 569 | 564 | 569 | 1,400 |
2013/03/21 | 558 | 559 | 555 | 555 | 1,200 |
2013/03/19 | 552 | 558 | 547 | 556 | 1,200 |
2013/03/18 | 555 | 555 | 550 | 552 | 1,300 |
2013/03/15 | 542 | 550 | 542 | 550 | 1,500 |
2013/03/14 | 540 | 542 | 540 | 542 | 200 |
2013/03/13 | 536 | 539 | 534 | 534 | 900 |
2013/03/12 | 536 | 536 | 535 | 536 | 1,100 |
2013/03/11 | 537 | 537 | 535 | 536 | 1,200 |
2013/03/08 | 537 | 537 | 537 | 537 | 400 |
2013/03/07 | 536 | 537 | 534 | 537 | 900 |
2013/03/06 | 534 | 534 | 534 | 534 | 400 |
2013/03/05 | 534 | 536 | 534 | 536 | 800 |
2013/03/04 | 533 | 535 | 533 | 534 | 600 |
2013/03/01 | 534 | 534 | 533 | 533 | 400 |
2013/02/28 | 528 | 529 | 528 | 528 | 600 |
2013/02/27 | 534 | 534 | 530 | 530 | 700 |
2013/02/26 | 530 | 530 | 529 | 529 | 1,500 |
2013/02/25 | 531 | 536 | 531 | 531 | 3,400 |
2013/02/22 | 531 | 535 | 531 | 535 | 600 |
2013/02/21 | 531 | 531 | 531 | 531 | 800 |
2013/02/20 | 528 | 534 | 528 | 534 | 800 |
2013/02/19 | 530 | 530 | 527 | 528 | 700 |
2013/02/18 | 530 | 535 | 528 | 528 | 800 |
2013/02/15 | 528 | 528 | 523 | 523 | 2,300 |
2013/02/14 | 528 | 530 | 528 | 530 | 500 |
2013/02/13 | 534 | 536 | 529 | 529 | 1,900 |
2013/02/12 | 529 | 534 | 529 | 533 | 1,000 |
2013/02/08 | 528 | 528 | 528 | 528 | 900 |
2013/02/07 | 528 | 528 | 528 | 528 | 100 |
2013/02/06 | 528 | 528 | 528 | 528 | 300 |
2013/02/05 | 530 | 531 | 527 | 527 | 2,400 |
2013/02/04 | 532 | 532 | 528 | 530 | 1,400 |
2013/02/01 | 529 | 532 | 529 | 532 | 900 |
2013/01/31 | 524 | 527 | 524 | 527 | 1,000 |
2013/01/30 | 528 | 528 | 524 | 524 | 2,200 |
2013/01/29 | 526 | 527 | 526 | 526 | 800 |
2013/01/28 | 526 | 528 | 523 | 523 | 2,100 |
2013/01/25 | 529 | 544 | 527 | 527 | 2,300 |
2013/01/24 | 523 | 531 | 523 | 531 | 2,000 |
2013/01/23 | 525 | 525 | 524 | 525 | 500 |
2013/01/22 | 527 | 527 | 525 | 525 | 2,300 |
2013/01/21 | 527 | 527 | 525 | 525 | 500 |
2013/01/18 | 523 | 525 | 523 | 523 | 900 |
2013/01/17 | 523 | 526 | 523 | 523 | 1,300 |
2013/01/16 | 525 | 525 | 523 | 523 | 1,400 |
2013/01/15 | 522 | 524 | 521 | 523 | 1,600 |
2013/01/11 | 519 | 521 | 518 | 521 | 2,600 |
2013/01/10 | 519 | 520 | 519 | 519 | 800 |
2013/01/09 | 519 | 519 | 519 | 519 | 1,200 |
2013/01/08 | 524 | 524 | 518 | 518 | 400 |
2013/01/07 | 517 | 527 | 517 | 524 | 2,100 |
2013/01/04 | 520 | 520 | 516 | 517 | 1,500 |