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
2018/07/20 2,525 2,532 2,467 2,519 18,900
2018/07/19 2,523 2,535 2,494 2,521 70,200
2018/07/18 2,449 2,526 2,449 2,524 26,200
2018/07/17 2,368 2,438 2,368 2,435 20,900
2018/07/13 2,366 2,368 2,342 2,368 9,600
2018/07/12 2,371 2,388 2,350 2,366 22,300
2018/07/11 2,321 2,332 2,302 2,322 13,200
2018/07/10 2,300 2,368 2,286 2,322 38,400
2018/07/09 2,252 2,285 2,247 2,279 11,700
2018/07/06 2,156 2,234 2,156 2,231 19,900
2018/07/05 2,199 2,199 2,144 2,152 9,600
2018/07/04 2,160 2,262 2,157 2,221 22,600
2018/07/03 2,206 2,207 2,136 2,174 25,700
2018/07/02 2,296 2,296 2,202 2,205 22,800
2018/06/29 2,365 2,374 2,258 2,296 36,800
2018/06/28 2,433 2,465 2,374 2,465 13,100
2018/06/27 2,398 2,493 2,398 2,435 11,200
2018/06/26 2,398 2,448 2,372 2,448 7,300
2018/06/25 2,458 2,476 2,435 2,448 10,000
2018/06/22 2,532 2,563 2,488 2,490 29,600
2018/06/21 2,590 2,590 2,512 2,532 12,900
2018/06/20 2,600 2,605 2,542 2,590 13,200
2018/06/19 2,668 2,668 2,597 2,621 10,700
2018/06/18 2,669 2,678 2,636 2,647 15,300
2018/06/15 2,635 2,699 2,615 2,699 24,000
2018/06/14 2,670 2,681 2,613 2,662 26,800
2018/06/13 2,489 2,689 2,439 2,681 37,800
2018/06/12 2,448 2,450 2,427 2,440 7,600
2018/06/11 2,439 2,439 2,414 2,427 4,700
2018/06/08 2,448 2,448 2,416 2,437 28,100
2018/06/07 2,448 2,450 2,439 2,448 3,500
2018/06/06 2,433 2,448 2,420 2,432 6,700
2018/06/05 2,464 2,465 2,427 2,450 8,600
2018/06/04 2,476 2,494 2,451 2,485 21,600
2018/06/01 2,409 2,494 2,374 2,476 22,000
2018/05/31 2,380 2,439 2,336 2,439 23,400
2018/05/30 2,351 2,370 2,345 2,363 9,100
2018/05/29 2,387 2,387 2,340 2,361 5,900
2018/05/28 2,376 2,389 2,370 2,387 3,900
2018/05/25 2,420 2,420 2,375 2,387 2,700
2018/05/24 2,477 2,477 2,400 2,411 7,400
2018/05/23 2,455 2,468 2,440 2,466 8,200
2018/05/22 2,483 2,490 2,441 2,468 14,300
2018/05/21 2,483 2,498 2,460 2,483 10,500
2018/05/18 2,527 2,550 2,470 2,501 13,000
2018/05/17 2,574 2,574 2,512 2,527 11,000
2018/05/16 2,562 2,573 2,550 2,556 4,000
2018/05/15 2,604 2,608 2,548 2,559 14,500
2018/05/14 2,587 2,595 2,558 2,581 11,300
2018/05/11 2,614 2,614 2,550 2,587 13,800
2018/05/10 2,664 2,688 2,596 2,664 7,700
2018/05/09 2,600 2,646 2,548 2,646 14,300
2018/05/08 2,580 2,636 2,568 2,598 12,800
2018/05/07 2,557 2,588 2,517 2,580 10,000
2018/05/02 2,577 2,577 2,498 2,556 13,000
2018/05/01 2,648 2,649 2,544 2,568 12,700
2018/04/27 2,648 2,659 2,583 2,648 14,300
2018/04/26 2,653 2,665 2,611 2,626 17,800
2018/04/25 2,652 2,652 2,580 2,634 15,200
2018/04/24 2,610 2,650 2,605 2,644 18,800
2018/04/23 2,595 2,612 2,590 2,603 5,700
2018/04/20 2,619 2,625 2,579 2,588 6,100
2018/04/19 2,574 2,611 2,571 2,608 8,900
2018/04/18 2,550 2,575 2,531 2,575 4,800
2018/04/17 2,561 2,565 2,527 2,538 5,500
2018/04/16 2,597 2,613 2,536 2,561 9,500
2018/04/13 2,489 2,564 2,478 2,559 25,800
2018/04/12 2,430 2,461 2,412 2,456 11,100
2018/04/11 2,465 2,465 2,418 2,437 6,900
2018/04/10 2,405 2,467 2,397 2,437 13,000
2018/04/09 2,382 2,406 2,365 2,388 7,900
2018/04/06 2,455 2,455 2,390 2,392 13,000
2018/04/05 2,412 2,476 2,403 2,448 18,900
2018/04/04 2,337 2,431 2,337 2,398 23,100
2018/04/03 2,355 2,376 2,318 2,326 15,700
2018/04/02 2,375 2,380 2,353 2,355 6,500
2018/03/30 2,357 2,389 2,337 2,347 13,300
2018/03/29 2,307 2,348 2,278 2,342 23,500
2018/03/28 2,241 2,277 2,190 2,267 18,600
2018/03/27 2,189 2,298 2,189 2,295 18,600
2018/03/26 2,144 2,175 2,125 2,173 29,400
2018/03/23 2,210 2,234 2,141 2,154 23,500
2018/03/22 2,268 2,275 2,249 2,267 13,400
2018/03/20 2,252 2,280 2,239 2,268 14,100
2018/03/19 2,308 2,311 2,277 2,280 8,400
2018/03/16 2,334 2,335 2,289 2,318 22,000
2018/03/15 2,357 2,357 2,301 2,330 7,900
2018/03/14 2,371 2,386 2,331 2,354 16,000
2018/03/13 2,416 2,428 2,384 2,408 13,600
2018/03/12 2,417 2,441 2,389 2,397 11,400
2018/03/09 2,385 2,430 2,361 2,379 19,500
2018/03/08 2,372 2,372 2,319 2,342 4,900
2018/03/07 2,364 2,403 2,339 2,353 16,500
2018/03/06 2,353 2,421 2,353 2,389 16,700
2018/03/05 2,353 2,372 2,319 2,353 24,500
2018/03/02 2,244 2,390 2,244 2,353 57,500
2018/03/01 2,347 2,385 2,268 2,290 34,900
2018/02/28 2,398 2,399 2,347 2,347 13,400
2018/02/27 2,446 2,446 2,384 2,409 10,500
2018/02/26 2,465 2,465 2,406 2,416 12,800
2018/02/23 2,476 2,511 2,403 2,433 16,200
2018/02/22 2,423 2,508 2,423 2,459 29,400
2018/02/21 2,400 2,457 2,392 2,423 20,100
2018/02/20 2,330 2,340 2,314 2,333 10,700
2018/02/19 2,318 2,376 2,315 2,345 17,300
2018/02/16 2,297 2,304 2,273 2,292 14,600
2018/02/15 2,273 2,307 2,242 2,267 23,800
2018/02/14 2,378 2,378 2,225 2,257 26,700
2018/02/13 2,316 2,396 2,301 2,354 46,200
2018/02/09 2,379 2,399 2,238 2,283 34,900
2018/02/08 2,427 2,479 2,427 2,444 24,900
2018/02/07 2,530 2,561 2,404 2,427 35,400
2018/02/06 2,599 2,599 2,419 2,488 35,200
2018/02/05 2,671 2,671 2,612 2,660 30,600
2018/02/02 2,698 2,729 2,679 2,688 23,000
2018/02/01 2,677 2,703 2,677 2,698 18,000
2018/01/31 2,718 2,718 2,661 2,676 33,000
2018/01/30 2,768 2,768 2,701 2,712 36,100
2018/01/29 2,803 2,804 2,777 2,786 22,100
2018/01/26 2,791 2,831 2,787 2,794 22,000
2018/01/25 2,895 2,897 2,799 2,807 19,100
2018/01/24 2,914 2,944 2,894 2,895 14,500
2018/01/23 2,899 2,939 2,875 2,935 13,300
2018/01/22 2,914 2,918 2,870 2,906 22,300
2018/01/19 2,846 2,897 2,846 2,891 8,000
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

このページの先頭へ