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 |
---|---|---|---|---|---|
2016/12/30 | 881 | 889 | 880 | 881 | 3,300 |
2016/12/29 | 887 | 892 | 881 | 881 | 6,600 |
2016/12/28 | 880 | 890 | 875 | 883 | 28,400 |
2016/12/27 | 943 | 960 | 942 | 960 | 10,400 |
2016/12/26 | 931 | 945 | 931 | 945 | 8,200 |
2016/12/22 | 933 | 944 | 931 | 944 | 5,800 |
2016/12/21 | 927 | 943 | 927 | 940 | 3,900 |
2016/12/20 | 932 | 943 | 930 | 930 | 6,100 |
2016/12/19 | 938 | 939 | 930 | 939 | 7,300 |
2016/12/16 | 941 | 942 | 937 | 938 | 4,500 |
2016/12/15 | 938 | 944 | 930 | 942 | 5,500 |
2016/12/14 | 931 | 936 | 927 | 936 | 5,100 |
2016/12/13 | 920 | 929 | 917 | 929 | 5,600 |
2016/12/12 | 920 | 920 | 916 | 916 | 4,800 |
2016/12/09 | 908 | 915 | 908 | 911 | 3,400 |
2016/12/08 | 904 | 909 | 904 | 909 | 2,300 |
2016/12/07 | 905 | 905 | 903 | 904 | 2,500 |
2016/12/06 | 905 | 905 | 900 | 903 | 4,400 |
2016/12/05 | 894 | 905 | 894 | 903 | 4,400 |
2016/12/02 | 897 | 898 | 890 | 898 | 1,400 |
2016/12/01 | 894 | 899 | 894 | 897 | 2,900 |
2016/11/30 | 892 | 896 | 892 | 893 | 1,900 |
2016/11/29 | 883 | 898 | 883 | 892 | 2,900 |
2016/11/28 | 889 | 900 | 888 | 899 | 6,200 |
2016/11/25 | 886 | 889 | 885 | 889 | 2,100 |
2016/11/24 | 886 | 889 | 886 | 886 | 900 |
2016/11/22 | 885 | 886 | 880 | 886 | 1,100 |
2016/11/21 | 885 | 885 | 885 | 885 | 1,300 |
2016/11/18 | 869 | 880 | 865 | 880 | 4,300 |
2016/11/17 | 874 | 874 | 870 | 870 | 1,000 |
2016/11/16 | 862 | 867 | 860 | 860 | 1,600 |
2016/11/15 | 864 | 870 | 861 | 861 | 2,000 |
2016/11/14 | 860 | 864 | 860 | 864 | 200 |
2016/11/11 | 857 | 870 | 857 | 865 | 800 |
2016/11/10 | 859 | 859 | 857 | 857 | 700 |
2016/11/09 | 871 | 872 | 850 | 850 | 2,000 |
2016/11/08 | 872 | 872 | 872 | 872 | 100 |
2016/11/07 | 875 | 875 | 875 | 875 | 1,100 |
2016/11/04 | 865 | 875 | 865 | 875 | 1,100 |
2016/11/02 | 882 | 882 | 870 | 878 | 1,200 |
2016/11/01 | 874 | 880 | 870 | 870 | 1,100 |
2016/10/31 | 873 | 878 | 865 | 873 | 2,200 |
2016/10/28 | 880 | 880 | 880 | 880 | 400 |
2016/10/27 | 879 | 880 | 870 | 880 | 700 |
2016/10/26 | 867 | 874 | 867 | 874 | 500 |
2016/10/25 | 882 | 882 | 867 | 867 | 1,200 |
2016/10/24 | 878 | 881 | 865 | 872 | 3,000 |
2016/10/21 | 880 | 881 | 876 | 876 | 1,500 |
2016/10/19 | 878 | 878 | 876 | 876 | 800 |
2016/10/17 | 878 | 879 | 876 | 876 | 1,300 |
2016/10/14 | 865 | 878 | 865 | 878 | 1,100 |
2016/10/13 | 865 | 867 | 865 | 867 | 700 |
2016/10/12 | 865 | 865 | 864 | 865 | 3,000 |
2016/10/11 | 881 | 881 | 873 | 873 | 800 |
2016/10/07 | 880 | 880 | 871 | 871 | 1,100 |
2016/10/06 | 865 | 885 | 865 | 885 | 1,400 |
2016/10/05 | 882 | 886 | 882 | 886 | 1,100 |
2016/10/04 | 880 | 880 | 880 | 880 | 300 |
2016/10/03 | 873 | 883 | 873 | 883 | 3,300 |
2016/09/30 | 863 | 868 | 863 | 868 | 500 |
2016/09/29 | 852 | 869 | 852 | 868 | 3,500 |
2016/09/28 | 855 | 869 | 855 | 867 | 2,400 |
2016/09/27 | 857 | 857 | 856 | 856 | 1,700 |
2016/09/26 | 839 | 845 | 839 | 843 | 3,300 |
2016/09/23 | 838 | 838 | 836 | 836 | 800 |
2016/09/21 | 838 | 838 | 838 | 838 | 400 |
2016/09/16 | 839 | 839 | 835 | 835 | 1,500 |
2016/09/15 | 835 | 837 | 835 | 837 | 800 |
2016/09/14 | 836 | 836 | 827 | 827 | 2,000 |
2016/09/13 | 832 | 832 | 832 | 832 | 100 |
2016/09/12 | 827 | 827 | 827 | 827 | 200 |
2016/09/08 | 827 | 827 | 827 | 827 | 300 |
2016/09/07 | 838 | 838 | 836 | 836 | 400 |
2016/09/06 | 838 | 838 | 818 | 828 | 1,800 |
2016/09/05 | 839 | 839 | 835 | 835 | 1,300 |
2016/09/02 | 837 | 837 | 837 | 837 | 100 |
2016/09/01 | 838 | 838 | 833 | 836 | 800 |
2016/08/30 | 834 | 835 | 833 | 834 | 700 |
2016/08/29 | 833 | 838 | 831 | 831 | 3,000 |
2016/08/26 | 833 | 833 | 833 | 833 | 500 |
2016/08/25 | 832 | 832 | 824 | 824 | 400 |
2016/08/24 | 825 | 825 | 822 | 822 | 500 |
2016/08/23 | 821 | 821 | 821 | 821 | 100 |
2016/08/19 | 828 | 828 | 818 | 818 | 700 |
2016/08/18 | 819 | 831 | 819 | 831 | 1,200 |
2016/08/17 | 821 | 829 | 821 | 829 | 700 |
2016/08/10 | 825 | 829 | 825 | 825 | 1,600 |
2016/08/08 | 810 | 810 | 810 | 810 | 200 |
2016/08/05 | 820 | 820 | 820 | 820 | 200 |
2016/08/04 | 820 | 820 | 810 | 810 | 600 |
2016/08/03 | 823 | 824 | 820 | 820 | 2,300 |
2016/08/02 | 797 | 806 | 797 | 806 | 200 |
2016/08/01 | 810 | 812 | 810 | 812 | 700 |
2016/07/29 | 805 | 807 | 805 | 807 | 700 |
2016/07/26 | 808 | 808 | 806 | 807 | 600 |
2016/07/25 | 800 | 807 | 800 | 803 | 1,200 |
2016/07/22 | 810 | 813 | 772 | 799 | 3,400 |
2016/07/21 | 795 | 795 | 795 | 795 | 100 |
2016/07/20 | 810 | 810 | 810 | 810 | 600 |
2016/07/19 | 789 | 815 | 789 | 807 | 800 |
2016/07/15 | 814 | 814 | 785 | 785 | 800 |
2016/07/14 | 790 | 799 | 790 | 799 | 500 |
2016/07/12 | 775 | 775 | 775 | 775 | 100 |
2016/07/11 | 767 | 770 | 767 | 770 | 1,300 |
2016/07/07 | 767 | 767 | 767 | 767 | 200 |
2016/07/06 | 790 | 790 | 777 | 777 | 600 |
2016/07/05 | 790 | 790 | 790 | 790 | 300 |
2016/07/04 | 775 | 775 | 775 | 775 | 200 |
2016/07/01 | 790 | 790 | 790 | 790 | 100 |
2016/06/30 | 757 | 757 | 757 | 757 | 400 |
2016/06/28 | 799 | 799 | 759 | 760 | 1,000 |
2016/06/27 | 720 | 770 | 720 | 770 | 900 |
2016/06/24 | 770 | 770 | 737 | 737 | 3,800 |
2016/06/23 | 770 | 770 | 762 | 762 | 1,700 |
2016/06/22 | 771 | 771 | 770 | 770 | 1,300 |
2016/06/21 | 770 | 770 | 770 | 770 | 500 |
2016/06/17 | 771 | 772 | 770 | 770 | 1,700 |
2016/06/16 | 774 | 775 | 771 | 771 | 900 |
2016/06/15 | 775 | 775 | 775 | 775 | 100 |
2016/06/14 | 795 | 795 | 793 | 793 | 400 |
2016/06/13 | 776 | 781 | 776 | 779 | 800 |
2016/06/10 | 775 | 775 | 775 | 775 | 100 |
2016/06/09 | 778 | 785 | 774 | 774 | 2,300 |
2016/06/08 | 779 | 791 | 779 | 791 | 800 |
2016/06/07 | 778 | 789 | 778 | 789 | 1,100 |
2016/06/06 | 774 | 774 | 774 | 774 | 800 |
2016/06/03 | 785 | 785 | 782 | 782 | 400 |
2016/06/02 | 780 | 784 | 780 | 784 | 700 |
2016/06/01 | 780 | 780 | 770 | 770 | 500 |
2016/05/31 | 770 | 770 | 770 | 770 | 100 |
2016/05/30 | 788 | 788 | 773 | 779 | 1,000 |
2016/05/27 | 770 | 775 | 770 | 770 | 400 |
2016/05/25 | 770 | 770 | 770 | 770 | 500 |
2016/05/24 | 763 | 800 | 760 | 770 | 1,800 |
2016/05/23 | 752 | 754 | 752 | 754 | 400 |
2016/05/19 | 752 | 752 | 752 | 752 | 100 |
2016/05/18 | 731 | 731 | 731 | 731 | 100 |
2016/05/17 | 732 | 735 | 732 | 734 | 500 |
2016/05/13 | 744 | 747 | 744 | 745 | 1,100 |
2016/05/12 | 753 | 753 | 744 | 746 | 800 |
2016/05/11 | 750 | 750 | 741 | 748 | 1,400 |
2016/05/10 | 753 | 760 | 753 | 760 | 300 |
2016/05/09 | 739 | 752 | 739 | 752 | 500 |
2016/05/06 | 726 | 741 | 726 | 731 | 1,500 |
2016/05/02 | 745 | 745 | 738 | 738 | 800 |
2016/04/28 | 754 | 754 | 746 | 746 | 500 |
2016/04/27 | 759 | 759 | 734 | 734 | 300 |
2016/04/26 | 745 | 750 | 745 | 750 | 300 |
2016/04/25 | 745 | 745 | 744 | 744 | 3,000 |
2016/04/22 | 730 | 730 | 730 | 730 | 100 |
2016/04/21 | 730 | 742 | 728 | 742 | 1,300 |
2016/04/20 | 741 | 741 | 726 | 730 | 500 |
2016/04/19 | 726 | 726 | 726 | 726 | 200 |
2016/04/18 | 715 | 720 | 715 | 720 | 300 |
2016/04/15 | 719 | 719 | 719 | 719 | 200 |
2016/04/14 | 722 | 741 | 720 | 720 | 2,800 |
2016/04/13 | 719 | 719 | 719 | 719 | 200 |
2016/04/12 | 715 | 715 | 715 | 715 | 1,200 |
2016/04/11 | 723 | 723 | 723 | 723 | 100 |
2016/04/08 | 720 | 735 | 720 | 723 | 400 |
2016/04/07 | 721 | 722 | 720 | 720 | 800 |
2016/04/05 | 721 | 721 | 720 | 720 | 900 |
2016/04/04 | 728 | 728 | 721 | 721 | 700 |
2016/03/31 | 729 | 734 | 727 | 727 | 1,200 |
2016/03/30 | 733 | 739 | 733 | 736 | 600 |
2016/03/29 | 725 | 733 | 725 | 733 | 2,300 |
2016/03/28 | 737 | 737 | 725 | 725 | 800 |
2016/03/25 | 739 | 743 | 736 | 741 | 2,100 |
2016/03/24 | 740 | 740 | 739 | 739 | 700 |
2016/03/23 | 719 | 738 | 719 | 724 | 500 |
2016/03/22 | 731 | 731 | 731 | 731 | 300 |
2016/03/17 | 731 | 731 | 731 | 731 | 100 |
2016/03/16 | 731 | 731 | 731 | 731 | 500 |
2016/03/15 | 721 | 746 | 721 | 731 | 900 |
2016/03/14 | 720 | 721 | 720 | 721 | 400 |
2016/03/11 | 717 | 720 | 717 | 720 | 300 |
2016/03/10 | 717 | 719 | 717 | 719 | 300 |
2016/03/09 | 724 | 724 | 716 | 716 | 300 |
2016/03/08 | 724 | 725 | 724 | 724 | 400 |
2016/03/07 | 740 | 740 | 724 | 724 | 400 |
2016/03/04 | 740 | 740 | 740 | 740 | 200 |
2016/03/03 | 740 | 740 | 740 | 740 | 200 |
2016/03/02 | 750 | 750 | 730 | 730 | 800 |
2016/03/01 | 725 | 725 | 725 | 725 | 500 |
2016/02/29 | 720 | 721 | 720 | 721 | 400 |
2016/02/26 | 703 | 703 | 703 | 703 | 500 |
2016/02/25 | 705 | 706 | 705 | 706 | 700 |
2016/02/24 | 705 | 705 | 705 | 705 | 100 |
2016/02/23 | 700 | 705 | 700 | 705 | 600 |
2016/02/22 | 705 | 705 | 705 | 705 | 1,200 |
2016/02/19 | 701 | 705 | 701 | 705 | 300 |
2016/02/18 | 704 | 710 | 704 | 710 | 300 |
2016/02/17 | 701 | 703 | 701 | 703 | 400 |
2016/02/16 | 700 | 700 | 700 | 700 | 100 |
2016/02/15 | 729 | 730 | 700 | 700 | 4,900 |
2016/02/12 | 695 | 695 | 650 | 650 | 5,300 |
2016/02/10 | 730 | 730 | 718 | 718 | 900 |
2016/02/09 | 720 | 727 | 718 | 718 | 1,500 |
2016/02/08 | 727 | 731 | 722 | 731 | 600 |
2016/02/05 | 727 | 727 | 726 | 726 | 600 |
2016/02/04 | 735 | 735 | 731 | 732 | 600 |
2016/02/03 | 735 | 735 | 735 | 735 | 300 |
2016/02/02 | 734 | 735 | 732 | 734 | 1,400 |
2016/02/01 | 736 | 739 | 732 | 737 | 1,900 |
2016/01/29 | 739 | 739 | 729 | 729 | 400 |
2016/01/28 | 732 | 732 | 729 | 730 | 900 |
2016/01/27 | 738 | 740 | 738 | 740 | 1,000 |
2016/01/26 | 735 | 735 | 728 | 728 | 800 |
2016/01/25 | 751 | 751 | 735 | 735 | 1,800 |
2016/01/22 | 721 | 735 | 721 | 735 | 1,800 |
2016/01/21 | 743 | 743 | 722 | 736 | 2,000 |
2016/01/20 | 751 | 751 | 743 | 743 | 800 |
2016/01/19 | 750 | 753 | 750 | 751 | 700 |
2016/01/18 | 753 | 757 | 750 | 757 | 1,000 |
2016/01/15 | 783 | 783 | 783 | 783 | 200 |
2016/01/14 | 770 | 770 | 753 | 753 | 1,300 |
2016/01/13 | 752 | 789 | 752 | 789 | 2,000 |
2016/01/12 | 761 | 762 | 750 | 750 | 5,400 |
2016/01/08 | 768 | 771 | 763 | 764 | 1,900 |
2016/01/07 | 771 | 774 | 770 | 770 | 3,100 |
2016/01/06 | 777 | 780 | 777 | 778 | 3,200 |
2016/01/05 | 785 | 788 | 774 | 777 | 1,600 |
2016/01/04 | 780 | 780 | 771 | 777 | 4,000 |