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
2019/12/30 2,865 2,865 2,812 2,812 7,800
2019/12/27 2,849 2,883 2,839 2,883 14,500
2019/12/26 2,795 2,830 2,777 2,830 10,700
2019/12/25 2,795 2,795 2,760 2,761 7,200
2019/12/24 2,849 2,849 2,795 2,806 14,300
2019/12/23 2,863 2,876 2,829 2,830 18,800
2019/12/20 2,841 2,846 2,793 2,829 15,700
2019/12/19 2,819 2,832 2,802 2,813 6,800
2019/12/18 2,834 2,858 2,800 2,820 18,300
2019/12/17 2,875 2,875 2,792 2,821 19,300
2019/12/16 2,936 2,936 2,851 2,858 67,300
2019/12/13 2,890 2,939 2,861 2,936 65,500
2019/12/12 2,797 2,820 2,781 2,801 29,900
2019/12/11 2,730 2,770 2,727 2,761 23,500
2019/12/10 2,690 2,726 2,688 2,715 16,400
2019/12/09 2,655 2,689 2,655 2,686 16,300
2019/12/06 2,623 2,642 2,623 2,642 14,800
2019/12/05 2,607 2,629 2,602 2,623 20,800
2019/12/04 2,574 2,610 2,553 2,607 26,800
2019/12/03 2,601 2,609 2,575 2,597 14,100
2019/12/02 2,633 2,643 2,607 2,632 16,100
2019/11/29 2,591 2,621 2,574 2,619 14,400
2019/11/28 2,636 2,636 2,575 2,578 16,000
2019/11/27 2,630 2,664 2,613 2,636 29,400
2019/11/26 2,697 2,697 2,573 2,618 33,400
2019/11/25 2,650 2,695 2,649 2,684 13,500
2019/11/22 2,649 2,663 2,609 2,634 16,200
2019/11/21 2,615 2,649 2,563 2,649 24,700
2019/11/20 2,615 2,619 2,556 2,606 17,200
2019/11/19 2,719 2,719 2,627 2,647 10,800
2019/11/18 2,745 2,745 2,673 2,691 5,400
2019/11/15 2,600 2,721 2,596 2,708 20,000
2019/11/14 2,695 2,697 2,610 2,631 7,100
2019/11/13 2,750 2,750 2,694 2,695 8,200
2019/11/12 2,746 2,768 2,729 2,758 8,300
2019/11/11 2,789 2,789 2,691 2,720 13,600
2019/11/08 2,849 2,913 2,711 2,724 34,000
2019/11/07 2,687 2,690 2,627 2,649 15,000
2019/11/06 2,680 2,689 2,661 2,661 15,800
2019/11/05 2,580 2,674 2,574 2,661 33,400
2019/11/01 2,518 2,558 2,498 2,548 14,200
2019/10/31 2,546 2,546 2,513 2,518 10,800
2019/10/30 2,460 2,546 2,447 2,546 28,100
2019/10/29 2,450 2,460 2,435 2,448 10,300
2019/10/28 2,433 2,435 2,394 2,411 7,200
2019/10/25 2,405 2,436 2,375 2,433 14,400
2019/10/24 2,400 2,401 2,375 2,392 13,200
2019/10/23 2,398 2,398 2,361 2,382 13,200
2019/10/21 2,354 2,398 2,354 2,387 12,700
2019/10/18 2,330 2,374 2,329 2,332 12,700
2019/10/17 2,333 2,344 2,315 2,324 10,200
2019/10/16 2,316 2,377 2,316 2,331 16,200
2019/10/15 2,250 2,328 2,250 2,293 23,000
2019/10/11 2,250 2,250 2,208 2,241 13,200
2019/10/10 2,249 2,249 2,214 2,220 8,000
2019/10/09 2,186 2,240 2,170 2,240 16,000
2019/10/08 2,155 2,227 2,155 2,215 13,500
2019/10/07 2,149 2,154 2,130 2,154 6,500
2019/10/04 2,112 2,154 2,105 2,149 12,300
2019/10/03 2,163 2,163 2,090 2,121 23,000
2019/10/02 2,166 2,184 2,133 2,178 36,200
2019/10/01 2,167 2,190 2,140 2,166 21,800
2019/09/30 2,146 2,169 2,145 2,167 27,200
2019/09/27 2,211 2,215 2,146 2,170 25,600
2019/09/26 2,251 2,285 2,214 2,235 38,000
2019/09/25 2,246 2,249 2,211 2,240 16,900
2019/09/24 2,243 2,272 2,231 2,244 24,800
2019/09/20 2,177 2,243 2,168 2,243 44,100
2019/09/19 2,116 2,158 2,111 2,142 33,400
2019/09/18 2,178 2,179 2,103 2,114 32,100
2019/09/17 2,127 2,187 2,098 2,182 31,400
2019/09/13 2,062 2,108 2,042 2,104 41,800
2019/09/12 2,090 2,090 2,043 2,059 32,600
2019/09/11 2,014 2,064 2,009 2,064 34,900
2019/09/10 2,000 2,010 1,983 2,001 35,200
2019/09/09 2,013 2,013 1,961 1,989 51,700
2019/09/06 2,049 2,049 2,003 2,006 17,200
2019/09/05 2,002 2,077 1,993 2,041 17,600
2019/09/04 2,027 2,027 1,990 1,991 26,500
2019/09/03 2,061 2,064 2,040 2,046 16,500
2019/09/02 2,099 2,099 2,057 2,061 5,600
2019/08/30 2,075 2,129 2,067 2,111 21,200
2019/08/29 2,041 2,059 1,995 2,055 15,300
2019/08/28 2,036 2,046 2,018 2,039 12,700
2019/08/27 2,045 2,071 2,036 2,036 12,800
2019/08/26 2,030 2,054 2,017 2,020 14,800
2019/08/23 2,139 2,139 2,101 2,103 4,300
2019/08/22 2,094 2,124 2,091 2,123 13,500
2019/08/21 2,088 2,115 2,085 2,091 6,700
2019/08/20 2,080 2,127 2,077 2,127 5,300
2019/08/19 2,099 2,105 2,040 2,071 42,200
2019/08/16 2,050 2,101 2,045 2,086 6,500
2019/08/15 2,054 2,083 2,047 2,070 8,800
2019/08/14 2,103 2,137 2,088 2,137 13,800
2019/08/13 2,118 2,118 2,069 2,095 16,200
2019/08/09 2,216 2,216 2,125 2,159 19,800
2019/08/08 2,034 2,077 2,016 2,066 10,700
2019/08/07 2,058 2,063 2,025 2,025 16,900
2019/08/06 2,024 2,069 1,987 2,051 17,000
2019/08/05 2,119 2,120 2,032 2,074 25,300
2019/08/02 2,202 2,209 2,108 2,119 31,300
2019/08/01 2,217 2,257 2,202 2,240 7,000
2019/07/31 2,253 2,254 2,217 2,217 6,600
2019/07/30 2,247 2,255 2,205 2,254 17,800
2019/07/29 2,246 2,255 2,222 2,247 4,100
2019/07/26 2,233 2,253 2,202 2,238 8,600
2019/07/25 2,232 2,275 2,232 2,250 3,800
2019/07/24 2,314 2,314 2,222 2,222 21,900
2019/07/23 2,289 2,338 2,289 2,305 7,500
2019/07/22 2,368 2,368 2,289 2,309 22,000
2019/07/19 2,313 2,381 2,280 2,376 17,800
2019/07/18 2,470 2,491 2,288 2,306 83,100
2019/07/17 2,434 2,466 2,403 2,464 25,400
2019/07/16 2,406 2,463 2,406 2,435 12,400
2019/07/12 2,372 2,418 2,354 2,400 8,700
2019/07/11 2,311 2,372 2,306 2,356 11,300
2019/07/10 2,328 2,340 2,311 2,311 17,700
2019/07/09 2,398 2,404 2,311 2,336 8,700
2019/07/08 2,464 2,464 2,391 2,393 20,400
2019/07/05 2,450 2,473 2,430 2,464 14,200
2019/07/04 2,412 2,468 2,389 2,451 11,800
2019/07/03 2,376 2,415 2,363 2,408 14,900
2019/07/02 2,372 2,384 2,364 2,376 8,300
2019/07/01 2,329 2,391 2,329 2,371 14,900
2019/06/28 2,285 2,335 2,256 2,303 14,300
2019/06/27 2,240 2,299 2,238 2,299 7,000
2019/06/26 2,220 2,277 2,220 2,247 18,500
2019/06/25 2,270 2,290 2,265 2,270 6,300
2019/06/24 2,246 2,287 2,246 2,264 5,900
2019/06/21 2,249 2,266 2,239 2,245 7,200
2019/06/20 2,251 2,251 2,207 2,234 2,700
2019/06/19 2,162 2,217 2,162 2,211 11,600
2019/06/18 2,187 2,194 2,118 2,120 8,500
2019/06/17 2,221 2,230 2,168 2,188 13,800
2019/06/14 2,259 2,259 2,193 2,205 12,900
2019/06/13 2,288 2,288 2,194 2,230 26,600
2019/06/12 2,331 2,338 2,301 2,314 16,500
2019/06/11 2,276 2,321 2,276 2,321 15,400
2019/06/10 2,231 2,293 2,231 2,276 10,700
2019/06/07 2,227 2,227 2,210 2,223 3,400
2019/06/06 2,233 2,233 2,201 2,214 6,100
2019/06/05 2,174 2,237 2,169 2,234 10,600
2019/06/04 2,124 2,146 2,088 2,144 10,600
2019/06/03 2,144 2,163 2,100 2,102 14,900
2019/05/31 2,200 2,200 2,136 2,144 10,700
2019/05/30 2,163 2,230 2,099 2,215 23,000
2019/05/29 2,171 2,181 2,150 2,167 9,300
2019/05/28 2,257 2,257 2,188 2,188 16,700
2019/05/27 2,202 2,259 2,199 2,257 8,000
2019/05/24 2,241 2,245 2,112 2,202 20,800
2019/05/23 2,301 2,309 2,260 2,260 6,600
2019/05/22 2,323 2,327 2,305 2,305 8,000
2019/05/21 2,331 2,350 2,320 2,321 6,200
2019/05/20 2,371 2,371 2,340 2,371 6,900
2019/05/17 2,380 2,383 2,331 2,359 8,500
2019/05/16 2,366 2,370 2,324 2,348 13,000
2019/05/15 2,401 2,401 2,352 2,383 9,200
2019/05/14 2,363 2,386 2,305 2,360 12,100
2019/05/13 2,367 2,437 2,367 2,370 12,800
2019/05/10 2,434 2,436 2,366 2,366 20,000
2019/05/09 2,415 2,435 2,380 2,384 16,800
2019/05/08 2,420 2,504 2,420 2,460 17,400
2019/05/07 2,467 2,488 2,434 2,459 15,500
2019/04/26 2,494 2,514 2,457 2,467 10,800
2019/04/25 2,498 2,506 2,450 2,494 9,000
2019/04/24 2,521 2,521 2,457 2,458 9,600
2019/04/23 2,508 2,529 2,481 2,520 6,900
2019/04/22 2,535 2,535 2,468 2,487 10,300
2019/04/19 2,521 2,536 2,508 2,535 2,800
2019/04/18 2,600 2,600 2,487 2,507 8,500
2019/04/17 2,553 2,601 2,538 2,601 19,700
2019/04/16 2,557 2,560 2,536 2,550 3,800
2019/04/15 2,497 2,588 2,497 2,583 17,600
2019/04/12 2,440 2,455 2,440 2,447 5,600
2019/04/11 2,442 2,470 2,431 2,437 6,000
2019/04/10 2,419 2,453 2,411 2,439 5,700
2019/04/09 2,480 2,487 2,406 2,419 20,200
2019/04/08 2,585 2,595 2,487 2,494 15,500
2019/04/05 2,662 2,690 2,565 2,585 21,100
2019/04/04 2,694 2,745 2,694 2,712 12,000
2019/04/03 2,700 2,730 2,649 2,730 11,200
2019/04/02 2,704 2,714 2,662 2,702 10,700
2019/04/01 2,599 2,738 2,599 2,701 20,600
2019/03/29 2,597 2,597 2,540 2,570 8,600
2019/03/28 2,631 2,646 2,585 2,596 16,200
2019/03/27 2,640 2,744 2,622 2,719 18,300
2019/03/26 2,525 2,721 2,525 2,721 35,600
2019/03/25 2,582 2,582 2,506 2,507 8,700
2019/03/22 2,550 2,646 2,531 2,646 15,700
2019/03/20 2,525 2,564 2,487 2,550 10,800
2019/03/19 2,557 2,565 2,473 2,526 21,400
2019/03/18 2,559 2,658 2,559 2,655 16,100
2019/03/15 2,473 2,569 2,467 2,551 25,100
2019/03/14 2,493 2,493 2,424 2,443 8,000
2019/03/13 2,450 2,487 2,449 2,456 11,000
2019/03/12 2,411 2,489 2,411 2,487 15,000
2019/03/11 2,367 2,391 2,367 2,391 6,500
2019/03/08 2,402 2,435 2,364 2,367 16,600
2019/03/07 2,436 2,485 2,436 2,476 12,000
2019/03/06 2,459 2,463 2,434 2,436 10,300
2019/03/05 2,470 2,475 2,448 2,459 8,800
2019/03/04 2,446 2,473 2,446 2,470 8,000
2019/03/01 2,423 2,471 2,410 2,446 12,500
2019/02/28 2,401 2,447 2,377 2,422 12,900
2019/02/27 2,398 2,430 2,370 2,397 13,200
2019/02/26 2,402 2,425 2,383 2,399 5,600
2019/02/25 2,446 2,474 2,393 2,402 7,400
2019/02/22 2,476 2,476 2,418 2,446 12,900
2019/02/21 2,500 2,500 2,468 2,476 8,800
2019/02/20 2,474 2,549 2,462 2,512 17,500
2019/02/19 2,443 2,479 2,435 2,450 11,000
2019/02/18 2,390 2,458 2,390 2,443 12,100
2019/02/15 2,373 2,373 2,334 2,357 6,900
2019/02/14 2,422 2,432 2,372 2,373 9,300
2019/02/13 2,487 2,487 2,410 2,420 14,100
2019/02/12 2,425 2,510 2,411 2,487 12,300
2019/02/08 2,432 2,478 2,395 2,452 14,800
2019/02/07 2,495 2,495 2,429 2,462 6,900
2019/02/06 2,538 2,538 2,402 2,497 11,900
2019/02/05 2,439 2,566 2,410 2,539 18,700
2019/02/04 2,360 2,431 2,336 2,431 16,900
2019/02/01 2,411 2,412 2,320 2,323 15,300
2019/01/31 2,384 2,411 2,303 2,311 22,500
2019/01/30 2,401 2,468 2,324 2,373 25,600
2019/01/29 2,409 2,429 2,389 2,418 14,600
2019/01/28 2,478 2,478 2,408 2,409 13,100
2019/01/25 2,434 2,538 2,434 2,528 14,300
2019/01/24 2,452 2,473 2,434 2,455 5,200
2019/01/23 2,494 2,504 2,460 2,470 8,200
2019/01/22 2,528 2,566 2,505 2,544 17,700
2019/01/21 2,500 2,547 2,489 2,527 10,700
2019/01/18 2,441 2,538 2,441 2,484 11,400
2019/01/17 2,458 2,505 2,421 2,441 7,500
2019/01/16 2,452 2,472 2,420 2,443 8,800
2019/01/15 2,347 2,479 2,347 2,452 9,000
2019/01/11 2,467 2,471 2,430 2,447 6,500
2019/01/10 2,412 2,448 2,347 2,438 9,400
2019/01/09 2,460 2,460 2,400 2,413 9,800
2019/01/08 2,429 2,461 2,403 2,434 10,800
2019/01/07 2,437 2,466 2,408 2,429 12,200
2019/01/04 2,368 2,454 2,306 2,351 23,500

このページの先頭へ