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(1980)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
2018/12/28 2,411 2,411 2,354 2,368 10,600
2018/12/27 2,304 2,427 2,304 2,416 21,600
2018/12/26 2,270 2,320 2,218 2,267 12,500
2018/12/25 2,376 2,376 2,215 2,220 16,800
2018/12/21 2,385 2,464 2,285 2,381 30,700
2018/12/20 2,523 2,600 2,408 2,422 16,700
2018/12/19 2,473 2,546 2,442 2,540 15,200
2018/12/18 2,533 2,533 2,436 2,436 8,000
2018/12/17 2,727 2,727 2,504 2,536 14,800
2018/12/14 2,833 2,849 2,658 2,677 48,400
2018/12/13 2,700 2,842 2,700 2,833 32,100
2018/12/12 2,653 2,680 2,608 2,674 9,800
2018/12/11 2,635 2,665 2,593 2,608 15,800
2018/12/10 2,635 2,658 2,583 2,604 18,700
2018/12/07 2,669 2,716 2,606 2,685 21,300
2018/12/06 2,748 2,748 2,693 2,719 31,300
2018/12/05 2,701 2,750 2,675 2,726 43,400
2018/12/04 2,640 2,730 2,640 2,675 23,600
2018/12/03 2,558 2,647 2,558 2,637 16,700
2018/11/30 2,559 2,563 2,521 2,553 9,000
2018/11/29 2,563 2,623 2,543 2,559 9,900
2018/11/28 2,549 2,549 2,473 2,536 9,100
2018/11/27 2,541 2,586 2,529 2,535 8,400
2018/11/26 2,468 2,553 2,468 2,540 8,400
2018/11/22 2,465 2,475 2,415 2,468 10,500
2018/11/21 2,482 2,507 2,432 2,465 7,800
2018/11/20 2,526 2,557 2,514 2,543 16,400
2018/11/19 2,529 2,574 2,515 2,526 4,600
2018/11/16 2,633 2,633 2,513 2,563 14,600
2018/11/15 2,495 2,646 2,495 2,635 21,200
2018/11/14 2,480 2,501 2,458 2,495 11,300
2018/11/13 2,564 2,575 2,462 2,480 9,300
2018/11/12 2,585 2,587 2,554 2,578 6,500
2018/11/09 2,647 2,648 2,587 2,595 8,400
2018/11/08 2,580 2,651 2,580 2,622 8,900
2018/11/07 2,627 2,639 2,551 2,563 9,500
2018/11/06 2,578 2,637 2,570 2,616 7,800
2018/11/05 2,608 2,609 2,552 2,578 14,000
2018/11/02 2,612 2,629 2,559 2,608 13,000
2018/11/01 2,657 2,657 2,601 2,618 15,300
2018/10/31 2,685 2,685 2,615 2,657 11,200
2018/10/30 2,498 2,666 2,493 2,635 26,300
2018/10/29 2,545 2,598 2,535 2,548 16,300
2018/10/26 2,494 2,553 2,462 2,526 18,900
2018/10/25 2,576 2,576 2,480 2,494 15,200
2018/10/24 2,532 2,593 2,530 2,588 10,100
2018/10/23 2,628 2,640 2,507 2,521 14,200
2018/10/22 2,646 2,683 2,614 2,649 16,200
2018/10/19 2,650 2,699 2,631 2,646 12,100
2018/10/18 2,669 2,735 2,634 2,684 31,300
2018/10/17 2,500 2,704 2,486 2,619 45,700
2018/10/16 2,480 2,480 2,383 2,412 30,200
2018/10/15 2,550 2,577 2,486 2,493 23,900
2018/10/12 2,637 2,666 2,575 2,575 17,200
2018/10/11 2,690 2,700 2,627 2,635 15,900
2018/10/10 2,823 2,864 2,776 2,776 7,300
2018/10/09 2,884 2,914 2,802 2,808 9,400
2018/10/05 2,897 2,908 2,888 2,904 6,800
2018/10/04 2,878 2,920 2,840 2,907 13,400
2018/10/03 2,929 2,929 2,856 2,856 9,600
2018/10/02 2,870 2,939 2,870 2,915 15,000
2018/10/01 2,850 2,850 2,811 2,837 7,000
2018/09/28 2,913 2,960 2,849 2,862 14,500
2018/09/27 3,000 3,000 2,870 2,870 14,100
2018/09/26 2,996 3,030 2,977 3,010 23,100
2018/09/25 3,025 3,045 2,981 3,040 52,900
2018/09/21 2,882 3,050 2,882 3,050 48,500
2018/09/20 2,864 2,881 2,842 2,869 15,600
2018/09/19 2,797 2,871 2,784 2,864 28,400
2018/09/18 2,710 2,773 2,682 2,755 14,700
2018/09/14 2,726 2,768 2,705 2,710 29,900
2018/09/13 2,703 2,773 2,699 2,748 8,300
2018/09/12 2,728 2,731 2,670 2,720 20,900
2018/09/11 2,700 2,767 2,700 2,744 15,100
2018/09/10 2,700 2,750 2,700 2,730 8,500
2018/09/07 2,732 2,732 2,691 2,712 12,400
2018/09/06 2,702 2,742 2,700 2,733 7,300
2018/09/05 2,710 2,728 2,700 2,701 8,800
2018/09/04 2,700 2,731 2,663 2,710 6,800
2018/09/03 2,833 2,839 2,707 2,707 15,100
2018/08/31 2,700 2,874 2,700 2,833 30,100
2018/08/30 2,754 2,774 2,709 2,713 7,100
2018/08/29 2,734 2,744 2,700 2,738 6,300
2018/08/28 2,716 2,743 2,714 2,734 6,700
2018/08/27 2,700 2,750 2,700 2,741 4,900
2018/08/24 2,700 2,729 2,681 2,700 7,200
2018/08/23 2,701 2,725 2,663 2,698 13,000
2018/08/22 2,702 2,730 2,698 2,702 15,700
2018/08/21 2,698 2,727 2,680 2,702 9,000
2018/08/20 2,735 2,735 2,678 2,700 5,300
2018/08/17 2,702 2,748 2,672 2,736 9,900
2018/08/16 2,731 2,731 2,680 2,705 13,000
2018/08/15 2,746 2,749 2,700 2,731 12,900
2018/08/14 2,689 2,746 2,689 2,741 5,600
2018/08/13 2,719 2,719 2,642 2,689 13,500
2018/08/10 2,622 2,753 2,601 2,700 33,000
2018/08/09 2,542 2,597 2,542 2,572 7,800
2018/08/08 2,566 2,595 2,508 2,542 12,700
2018/08/07 2,550 2,585 2,501 2,575 8,600
2018/08/06 2,559 2,591 2,550 2,551 8,400
2018/08/03 2,687 2,690 2,604 2,609 13,200
2018/08/02 2,698 2,746 2,671 2,687 11,400
2018/08/01 2,668 2,675 2,643 2,673 12,600
2018/07/31 2,681 2,681 2,631 2,663 15,400
2018/07/30 2,723 2,723 2,670 2,696 9,800
2018/07/27 2,700 2,748 2,688 2,723 18,200
2018/07/26 2,640 2,710 2,626 2,701 26,900
2018/07/25 2,581 2,637 2,568 2,629 15,000
2018/07/24 2,511 2,575 2,500 2,572 26,200
2018/07/23 2,517 2,535 2,488 2,512 35,100
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

このページの先頭へ