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

ダイダン(1980)の株価時系列情報

ダイダンの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/01/18 2,838 2,868 2,830 2,839 16,600
2018/01/17 2,851 2,851 2,832 2,834 12,900
2018/01/16 2,875 2,875 2,851 2,857 7,600
2018/01/15 2,878 2,895 2,862 2,880 9,900
2018/01/12 2,895 2,895 2,873 2,878 16,900
2018/01/11 2,901 2,914 2,896 2,906 9,400
2018/01/10 2,966 2,983 2,911 2,916 18,100
2018/01/09 2,992 2,999 2,963 2,990 15,400
2018/01/05 3,025 3,025 2,951 2,985 21,700
2018/01/04 3,065 3,065 2,990 3,025 21,800
2017/12/29 2,981 3,025 2,964 3,020 10,100
2017/12/28 2,988 3,010 2,961 2,981 14,500
2017/12/27 2,923 2,978 2,923 2,938 11,700
2017/12/26 2,935 2,935 2,911 2,923 5,300
2017/12/25 2,925 2,925 2,900 2,905 9,700
2017/12/22 2,942 2,957 2,917 2,929 8,300
2017/12/21 2,921 2,978 2,908 2,942 16,400
2017/12/20 2,870 2,945 2,855 2,933 18,400
2017/12/19 2,975 2,975 2,900 2,900 23,900
2017/12/18 2,990 3,045 2,979 2,985 27,700
2017/12/15 2,977 3,000 2,943 2,973 56,600
2017/12/14 2,944 2,989 2,944 2,975 20,400
2017/12/13 3,010 3,040 2,936 2,944 37,400
2017/12/12 3,060 3,070 2,991 3,000 27,200
2017/12/11 3,065 3,075 3,000 3,060 25,100
2017/12/08 3,100 3,150 3,040 3,070 62,100
2017/12/07 3,110 3,235 3,085 3,170 42,000
2017/12/06 3,275 3,275 3,055 3,065 67,700
2017/12/05 3,200 3,340 3,200 3,305 41,200
2017/12/04 3,115 3,200 3,115 3,145 39,400
2017/12/01 3,075 3,130 3,055 3,115 32,400
2017/11/30 3,040 3,080 2,973 3,075 268,900
2017/11/29 3,055 3,120 2,979 3,090 44,300
2017/11/28 2,961 3,115 2,961 3,020 48,500
2017/11/27 2,993 3,005 2,952 2,980 19,800
2017/11/24 3,050 3,055 3,005 3,010 21,800
2017/11/22 2,972 3,065 2,968 3,055 16,500
2017/11/21 3,065 3,115 2,953 2,966 62,900
2017/11/20 3,020 3,115 3,010 3,075 25,000
2017/11/17 3,020 3,050 2,989 3,025 23,300
2017/11/16 2,972 3,060 2,960 3,030 24,900
2017/11/15 3,025 3,035 2,970 3,015 34,100
2017/11/14 2,990 3,050 2,950 3,035 46,900
2017/11/13 2,998 2,998 2,938 2,988 15,200
2017/11/10 2,975 3,000 2,965 2,998 24,800
2017/11/09 2,950 3,060 2,941 3,045 61,000
2017/11/08 2,910 2,950 2,871 2,948 18,500
2017/11/07 2,889 2,921 2,855 2,908 13,100
2017/11/06 2,904 2,943 2,794 2,917 43,400
2017/11/02 2,915 2,922 2,869 2,904 11,300
2017/11/01 2,905 2,922 2,860 2,910 17,400
2017/10/31 2,887 2,914 2,855 2,905 13,300
2017/10/30 2,873 2,879 2,820 2,863 37,700
2017/10/27 2,870 2,885 2,829 2,852 13,000
2017/10/26 2,894 2,898 2,808 2,810 13,500
2017/10/25 2,931 2,935 2,846 2,893 22,000
2017/10/24 2,836 2,960 2,836 2,945 44,600
2017/10/23 2,826 2,835 2,807 2,835 11,700
2017/10/20 2,724 2,799 2,720 2,787 11,700
2017/10/19 2,767 2,771 2,724 2,737 10,800
2017/10/18 2,830 2,831 2,758 2,774 10,500
2017/10/17 2,800 2,835 2,701 2,830 33,400
2017/10/16 2,741 2,797 2,741 2,794 23,600
2017/10/13 2,663 2,733 2,663 2,728 15,600
2017/10/12 2,638 2,722 2,638 2,701 31,400
2017/10/11 2,663 2,665 2,636 2,661 11,500
2017/10/10 2,653 2,683 2,602 2,645 22,800
2017/10/06 2,686 2,688 2,613 2,687 16,000
2017/10/05 2,738 2,743 2,644 2,675 23,600
2017/10/04 2,766 2,790 2,734 2,764 7,500
2017/10/03 2,798 2,810 2,741 2,767 25,200
2017/10/02 2,780 2,805 2,730 2,783 17,000
2017/09/29 2,775 2,807 2,744 2,773 16,700
2017/09/28 2,767 2,778 2,710 2,758 30,400
2017/09/27 2,711 2,839 2,661 2,777 16,700
2017/09/27 1 -> 0.50 分割
2017/09/26 1,366 1,367 1,360 1,367 32,000
2017/09/25 1,361 1,379 1,352 1,366 56,000
2017/09/22 1,395 1,404 1,310 1,361 77,000
2017/09/21 1,357 1,381 1,357 1,379 39,000
2017/09/20 1,377 1,389 1,360 1,373 93,000
2017/09/19 1,490 1,535 1,353 1,353 210,000
2017/09/15 1,359 1,430 1,352 1,430 60,000
2017/09/14 1,352 1,359 1,336 1,359 43,000
2017/09/13 1,287 1,362 1,287 1,332 41,000
2017/09/12 1,268 1,339 1,266 1,317 72,000
2017/09/11 1,275 1,304 1,265 1,268 32,000
2017/09/08 1,238 1,279 1,238 1,245 45,000
2017/09/07 1,287 1,317 1,266 1,268 19,000
2017/09/06 1,238 1,281 1,238 1,263 12,000
2017/09/05 1,257 1,276 1,239 1,248 14,000
2017/09/04 1,266 1,266 1,240 1,257 34,000
2017/09/01 1,264 1,276 1,262 1,263 18,000
2017/08/31 1,234 1,288 1,230 1,264 23,000
2017/08/30 1,235 1,252 1,227 1,249 15,000
2017/08/29 1,237 1,237 1,230 1,235 9,000
2017/08/28 1,253 1,253 1,237 1,238 21,000
2017/08/25 1,243 1,276 1,240 1,253 17,000
2017/08/24 1,259 1,266 1,216 1,229 36,000
2017/08/23 1,245 1,245 1,205 1,238 61,000
2017/08/22 1,283 1,290 1,220 1,224 69,000
2017/08/21 1,265 1,283 1,264 1,283 14,000
2017/08/18 1,323 1,323 1,280 1,295 39,000
2017/08/17 1,329 1,349 1,300 1,300 37,000
2017/08/16 1,340 1,370 1,315 1,315 19,000
2017/08/15 1,346 1,371 1,306 1,310 34,000
2017/08/14 1,364 1,364 1,250 1,311 85,000
2017/08/10 1,396 1,429 1,370 1,372 49,000
2017/08/09 1,478 1,478 1,387 1,396 57,000
2017/08/08 1,490 1,510 1,478 1,510 30,000
2017/08/07 1,503 1,503 1,470 1,500 35,000
2017/08/04 1,484 1,492 1,460 1,474 41,000
2017/08/03 1,520 1,525 1,496 1,509 21,000
2017/08/02 1,498 1,520 1,497 1,520 41,000
2017/08/01 1,512 1,525 1,496 1,498 43,000
2017/07/31 1,514 1,518 1,507 1,509 18,000
2017/07/28 1,503 1,519 1,503 1,514 17,000
2017/07/27 1,520 1,526 1,502 1,509 20,000
2017/07/26 1,520 1,521 1,497 1,503 27,000
2017/07/25 1,550 1,550 1,505 1,506 37,000
2017/07/24 1,514 1,531 1,500 1,531 51,000
2017/07/21 1,549 1,549 1,506 1,513 59,000
2017/07/20 1,528 1,577 1,520 1,577 92,000
2017/07/19 1,489 1,516 1,489 1,510 38,000
2017/07/18 1,478 1,492 1,478 1,489 23,000
2017/07/14 1,505 1,509 1,441 1,473 52,000
2017/07/13 1,544 1,545 1,497 1,512 83,000
2017/07/12 1,557 1,577 1,550 1,564 120,000
2017/07/11 1,491 1,569 1,476 1,560 113,000
2017/07/10 1,430 1,495 1,430 1,495 66,000
2017/07/07 1,474 1,474 1,449 1,467 96,000
2017/07/06 1,396 1,478 1,396 1,474 64,000
2017/07/05 1,347 1,397 1,347 1,396 47,000
2017/07/04 1,368 1,381 1,349 1,364 84,000
2017/07/03 1,320 1,358 1,320 1,358 67,000
2017/06/30 1,291 1,320 1,291 1,320 19,000
2017/06/29 1,291 1,318 1,291 1,315 27,000
2017/06/28 1,282 1,312 1,266 1,289 51,000
2017/06/27 1,300 1,305 1,292 1,301 27,000
2017/06/26 1,313 1,313 1,313 1,313 1,000
2017/06/23 1,331 1,338 1,310 1,310 55,000
2017/06/22 1,321 1,342 1,321 1,327 26,000
2017/06/21 1,327 1,343 1,307 1,321 101,000
2017/06/20 1,295 1,333 1,295 1,327 94,000
2017/06/19 1,270 1,289 1,269 1,285 60,000
2017/06/16 1,260 1,272 1,260 1,270 47,000
2017/06/15 1,232 1,259 1,232 1,256 59,000
2017/06/14 1,245 1,246 1,234 1,237 24,000
2017/06/13 1,244 1,250 1,242 1,243 23,000
2017/06/12 1,235 1,249 1,235 1,249 43,000
2017/06/09 1,237 1,249 1,230 1,232 104,000
2017/06/08 1,230 1,254 1,228 1,230 34,000
2017/06/07 1,215 1,237 1,207 1,220 46,000
2017/06/06 1,215 1,217 1,202 1,207 39,000
2017/06/05 1,233 1,237 1,200 1,202 117,000
2017/06/02 1,234 1,242 1,222 1,233 67,000
2017/06/01 1,234 1,234 1,213 1,218 73,000
2017/05/31 1,246 1,246 1,234 1,234 18,000
2017/05/30 1,247 1,249 1,238 1,246 24,000
2017/05/29 1,243 1,245 1,222 1,233 21,000
2017/05/26 1,231 1,231 1,206 1,214 28,000
2017/05/25 1,238 1,245 1,217 1,217 88,000
2017/05/24 1,237 1,240 1,218 1,224 45,000
2017/05/23 1,199 1,222 1,199 1,212 46,000
2017/05/22 1,187 1,210 1,187 1,199 21,000
2017/05/19 1,195 1,195 1,186 1,187 38,000
2017/05/18 1,207 1,227 1,186 1,222 42,000
2017/05/17 1,236 1,242 1,218 1,237 48,000
2017/05/16 1,254 1,254 1,227 1,253 96,000
2017/05/15 1,180 1,226 1,180 1,224 70,000
2017/05/12 1,174 1,192 1,140 1,183 67,000
2017/05/11 1,170 1,183 1,161 1,174 52,000
2017/05/10 1,151 1,158 1,148 1,157 63,000
2017/05/09 1,155 1,156 1,148 1,151 59,000
2017/05/08 1,120 1,152 1,116 1,152 84,000
2017/05/02 1,110 1,131 1,091 1,115 100,000
2017/05/01 1,092 1,101 1,086 1,098 48,000
2017/04/28 1,090 1,095 1,090 1,092 22,000
2017/04/27 1,098 1,100 1,090 1,095 51,000
2017/04/26 1,096 1,096 1,077 1,094 23,000
2017/04/25 1,062 1,085 1,059 1,084 43,000
2017/04/24 1,051 1,078 1,048 1,076 70,000
2017/04/21 1,050 1,055 1,040 1,053 52,000
2017/04/20 1,035 1,042 1,019 1,040 54,000
2017/04/19 1,028 1,043 1,017 1,021 78,000
2017/04/18 1,011 1,027 1,011 1,024 50,000
2017/04/17 983 1,001 983 996 27,000
2017/04/14 1,002 1,016 995 998 41,000
2017/04/13 1,019 1,019 1,003 1,016 41,000
2017/04/12 1,057 1,057 1,014 1,019 39,000
2017/04/11 1,037 1,050 1,027 1,037 52,000
2017/04/10 1,029 1,041 1,023 1,037 42,000
2017/04/07 1,046 1,059 1,035 1,037 65,000
2017/04/06 1,079 1,096 1,036 1,046 73,000
2017/04/05 1,049 1,073 1,042 1,056 45,000
2017/04/04 1,090 1,090 1,042 1,049 61,000
2017/04/03 1,060 1,080 1,060 1,077 41,000
2017/03/31 1,089 1,098 1,060 1,060 63,000
2017/03/30 1,091 1,091 1,070 1,073 41,000
2017/03/29 1,056 1,087 1,039 1,087 56,000
2017/03/28 1,083 1,085 1,072 1,074 56,000
2017/03/27 1,073 1,075 1,061 1,066 39,000
2017/03/24 1,049 1,080 1,049 1,070 36,000
2017/03/23 1,054 1,070 1,022 1,066 50,000
2017/03/22 1,064 1,070 1,033 1,034 63,000
2017/03/21 1,049 1,068 1,049 1,064 44,000
2017/03/17 1,058 1,075 1,041 1,049 549,000
2017/03/16 1,095 1,095 1,048 1,075 68,000
2017/03/15 1,075 1,100 1,075 1,095 34,000
2017/03/14 1,040 1,098 1,035 1,098 70,000
2017/03/13 1,086 1,086 1,048 1,058 94,000
2017/03/10 1,067 1,092 1,049 1,072 115,000
2017/03/09 1,082 1,082 1,038 1,038 110,000
2017/03/08 1,058 1,087 1,058 1,082 63,000
2017/03/07 1,099 1,099 1,072 1,073 53,000
2017/03/06 1,069 1,096 1,068 1,086 63,000
2017/03/03 1,074 1,074 1,049 1,054 111,000
2017/03/02 1,010 1,079 1,003 1,071 150,000
2017/03/01 985 1,002 982 996 98,000
2017/02/28 986 995 976 976 92,000
2017/02/27 969 986 967 984 59,000
2017/02/24 974 989 969 987 64,000
2017/02/23 967 980 956 979 73,000
2017/02/22 981 981 951 967 71,000
2017/02/21 966 993 952 981 72,000
2017/02/20 956 970 941 961 33,000
2017/02/17 947 970 941 963 45,000
2017/02/16 948 957 938 943 55,000
2017/02/15 940 948 936 944 36,000
2017/02/14 959 959 937 941 51,000
2017/02/13 930 963 926 954 65,000
2017/02/10 925 937 924 926 34,000
2017/02/09 964 964 907 916 48,000
2017/02/08 942 965 940 964 35,000
2017/02/07 943 949 929 942 46,000
2017/02/06 969 969 946 951 32,000
2017/02/03 958 973 955 955 26,000
2017/02/02 980 980 961 963 42,000
2017/02/01 955 975 950 975 45,000
2017/01/31 964 968 949 959 41,000
2017/01/30 950 973 950 964 32,000
2017/01/27 968 968 950 950 14,000
2017/01/26 978 978 958 960 14,000
2017/01/25 963 976 950 972 12,000
2017/01/24 958 960 958 960 2,000
2017/01/23 971 973 945 956 32,000
2017/01/20 963 978 959 971 22,000
2017/01/19 943 963 943 963 19,000
2017/01/18 949 956 940 943 25,000
2017/01/17 945 960 945 950 19,000
2017/01/16 969 971 951 957 27,000
2017/01/13 964 980 952 978 26,000
2017/01/12 960 965 953 964 38,000
2017/01/11 969 970 954 960 17,000
2017/01/10 962 971 955 965 40,000
2017/01/06 965 970 958 962 54,000
2017/01/05 982 982 968 977 20,000
2017/01/04 980 982 974 980 77,000
2016/12/30 966 980 966 978 18,000
2016/12/29 949 961 942 958 38,000
2016/12/28 966 975 960 964 22,000
2016/12/27 973 977 966 966 20,000
2016/12/26 969 975 956 972 16,000
2016/12/22 969 972 966 968 41,000
2016/12/21 964 972 951 969 52,000
2016/12/20 971 971 960 964 34,000
2016/12/19 952 978 938 971 55,000
2016/12/16 985 988 965 967 89,000
2016/12/15 986 988 985 985 54,000
2016/12/14 987 990 980 982 55,000
2016/12/13 980 987 979 985 78,000
2016/12/12 983 995 956 979 39,000
2016/12/09 978 993 969 982 88,000
2016/12/08 990 992 975 978 67,000
2016/12/07 973 985 969 981 66,000
2016/12/06 965 971 950 963 49,000
2016/12/05 972 974 963 970 63,000
2016/12/02 964 975 964 972 31,000
2016/12/01 949 969 942 964 59,000
2016/11/30 940 949 938 940 46,000
2016/11/29 918 946 918 933 57,000
2016/11/28 892 934 877 933 66,000
2016/11/25 919 919 902 907 36,000
2016/11/24 911 920 911 919 38,000
2016/11/22 901 916 901 911 60,000
2016/11/21 887 900 887 900 21,000
2016/11/18 889 892 888 891 29,000
2016/11/17 885 888 868 887 15,000
2016/11/16 884 887 881 885 22,000
2016/11/15 883 883 869 870 29,000
2016/11/14 888 889 880 883 30,000
2016/11/11 873 891 873 885 16,000
2016/11/10 869 890 855 873 94,000
2016/11/09 866 866 827 827 37,000
2016/11/08 867 867 849 851 36,000
2016/11/07 863 870 857 867 24,000
2016/11/04 887 893 864 869 50,000
2016/11/02 885 887 875 887 55,000
2016/11/01 889 892 868 891 61,000
2016/10/31 892 896 883 889 81,000
2016/10/28 851 894 851 894 85,000

このページの先頭へ