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
2020/12/30 2,958 2,998 2,910 2,976 33,300
2020/12/29 2,920 2,945 2,893 2,937 29,700
2020/12/28 2,874 2,915 2,868 2,894 24,500
2020/12/25 2,863 2,886 2,840 2,871 11,400
2020/12/24 2,853 2,882 2,808 2,834 21,200
2020/12/23 2,810 2,829 2,792 2,829 18,600
2020/12/22 2,846 2,848 2,786 2,810 45,600
2020/12/21 2,818 2,846 2,799 2,846 22,500
2020/12/18 2,799 2,825 2,799 2,820 30,500
2020/12/17 2,857 2,870 2,790 2,819 49,100
2020/12/16 2,861 2,899 2,856 2,856 32,200
2020/12/15 2,869 2,878 2,843 2,856 13,500
2020/12/14 2,892 2,935 2,855 2,887 37,400
2020/12/11 2,921 2,948 2,884 2,892 27,300
2020/12/10 2,924 2,940 2,900 2,923 29,300
2020/12/09 2,842 2,948 2,842 2,948 45,200
2020/12/08 2,802 2,843 2,786 2,834 19,600
2020/12/07 2,850 2,864 2,775 2,785 16,600
2020/12/04 2,849 2,849 2,792 2,816 9,900
2020/12/03 2,776 2,850 2,764 2,825 17,100
2020/12/02 2,847 2,847 2,752 2,774 34,700
2020/12/01 2,782 2,821 2,760 2,797 52,700
2020/11/30 2,921 2,921 2,774 2,782 84,500
2020/11/27 2,858 2,945 2,817 2,930 84,900
2020/11/26 2,765 2,868 2,737 2,867 52,400
2020/11/25 2,800 2,826 2,765 2,765 24,400
2020/11/24 2,776 2,818 2,760 2,765 23,300
2020/11/20 2,724 2,732 2,700 2,714 14,500
2020/11/19 2,762 2,783 2,719 2,732 27,300
2020/11/18 2,709 2,818 2,694 2,806 44,800
2020/11/17 2,740 2,740 2,684 2,707 34,500
2020/11/16 2,831 2,831 2,747 2,758 40,300
2020/11/13 2,873 2,873 2,795 2,814 50,600
2020/11/12 2,892 2,892 2,839 2,870 45,800
2020/11/11 2,897 2,914 2,835 2,876 71,700
2020/11/10 2,830 2,867 2,787 2,847 64,100
2020/11/09 2,757 2,779 2,731 2,758 38,800
2020/11/06 2,760 2,762 2,683 2,727 49,400
2020/11/05 2,656 2,777 2,621 2,777 82,600
2020/11/04 2,679 2,695 2,598 2,656 59,100
2020/11/02 2,571 2,653 2,571 2,629 44,600
2020/10/30 2,574 2,589 2,522 2,557 41,600
2020/10/29 2,580 2,625 2,569 2,578 24,400
2020/10/28 2,560 2,623 2,547 2,606 24,000
2020/10/27 2,566 2,594 2,538 2,590 20,300
2020/10/26 2,571 2,613 2,570 2,580 15,900
2020/10/23 2,600 2,626 2,568 2,595 15,100
2020/10/22 2,638 2,638 2,580 2,593 26,800
2020/10/21 2,600 2,676 2,600 2,653 19,800
2020/10/20 2,664 2,664 2,577 2,598 32,400
2020/10/19 2,650 2,685 2,626 2,664 30,700
2020/10/16 2,667 2,672 2,630 2,650 24,200
2020/10/15 2,653 2,679 2,618 2,667 31,000
2020/10/14 2,680 2,695 2,641 2,676 28,400
2020/10/13 2,695 2,703 2,654 2,688 28,300
2020/10/12 2,712 2,712 2,627 2,691 26,300
2020/10/09 2,707 2,717 2,663 2,691 22,900
2020/10/08 2,710 2,732 2,668 2,693 31,700
2020/10/07 2,709 2,709 2,659 2,660 40,500
2020/10/06 2,745 2,777 2,700 2,709 36,900
2020/10/05 2,717 2,805 2,717 2,745 28,600
2020/10/02 2,790 2,806 2,710 2,712 32,700
2020/09/30 2,857 2,857 2,767 2,769 31,400
2020/09/29 2,883 2,934 2,800 2,882 43,400
2020/09/28 2,872 2,912 2,819 2,886 85,800
2020/09/25 2,852 2,882 2,735 2,772 96,200
2020/09/24 2,832 2,868 2,783 2,802 47,400
2020/09/23 2,857 2,888 2,787 2,810 44,400
2020/09/18 2,828 2,889 2,821 2,860 40,500
2020/09/17 2,843 2,848 2,802 2,831 29,900
2020/09/16 2,780 2,846 2,770 2,812 30,500
2020/09/15 2,808 2,809 2,740 2,770 19,600
2020/09/14 2,716 2,835 2,716 2,808 48,000
2020/09/11 2,674 2,703 2,651 2,698 29,500
2020/09/10 2,622 2,670 2,622 2,641 31,900
2020/09/09 2,591 2,644 2,573 2,622 27,100
2020/09/08 2,568 2,642 2,559 2,641 25,200
2020/09/07 2,585 2,594 2,552 2,591 14,200
2020/09/04 2,560 2,590 2,531 2,579 14,900
2020/09/03 2,579 2,603 2,566 2,578 17,100
2020/09/02 2,603 2,613 2,532 2,576 34,100
2020/09/01 2,687 2,699 2,594 2,595 28,900
2020/08/31 2,626 2,696 2,626 2,690 29,400
2020/08/28 2,640 2,685 2,559 2,574 31,900
2020/08/27 2,670 2,670 2,619 2,640 11,100
2020/08/26 2,691 2,691 2,649 2,658 11,200
2020/08/25 2,670 2,722 2,656 2,706 28,900
2020/08/24 2,635 2,650 2,591 2,628 22,200
2020/08/21 2,599 2,638 2,571 2,634 17,600
2020/08/20 2,616 2,617 2,565 2,586 18,600
2020/08/19 2,659 2,659 2,622 2,629 14,100
2020/08/18 2,669 2,679 2,635 2,659 21,600
2020/08/17 2,669 2,689 2,609 2,655 23,700
2020/08/14 2,699 2,699 2,652 2,669 11,400
2020/08/13 2,678 2,700 2,623 2,693 25,600
2020/08/12 2,665 2,677 2,631 2,664 26,100
2020/08/11 2,593 2,640 2,569 2,637 25,500
2020/08/07 2,600 2,625 2,506 2,538 34,100
2020/08/06 2,620 2,625 2,580 2,596 19,500
2020/08/05 2,640 2,658 2,580 2,627 24,900
2020/08/04 2,641 2,685 2,638 2,656 18,400
2020/08/03 2,621 2,661 2,607 2,635 21,700
2020/07/31 2,755 2,755 2,605 2,605 19,700
2020/07/30 2,770 2,773 2,729 2,759 17,300
2020/07/29 2,749 2,789 2,709 2,770 13,500
2020/07/28 2,845 2,845 2,714 2,735 14,800
2020/07/27 2,763 2,823 2,759 2,807 22,000
2020/07/22 2,790 2,801 2,718 2,751 34,900
2020/07/21 2,794 2,802 2,713 2,791 30,200
2020/07/20 2,850 2,850 2,757 2,807 26,100
2020/07/17 2,900 2,930 2,794 2,838 71,500
2020/07/16 2,822 2,886 2,812 2,880 30,700
2020/07/15 2,739 2,815 2,739 2,805 20,900
2020/07/14 2,722 2,724 2,688 2,709 20,200
2020/07/13 2,657 2,725 2,604 2,723 24,600
2020/07/10 2,680 2,680 2,578 2,578 20,000
2020/07/09 2,695 2,720 2,650 2,682 30,100
2020/07/08 2,744 2,776 2,695 2,695 22,700
2020/07/07 2,815 2,815 2,738 2,759 19,400
2020/07/06 2,756 2,806 2,756 2,801 32,200
2020/07/03 2,747 2,788 2,706 2,743 29,800
2020/07/02 2,769 2,775 2,714 2,735 31,000
2020/07/01 2,833 2,871 2,742 2,742 29,600
2020/06/30 2,889 2,918 2,821 2,821 19,300
2020/06/29 2,879 2,879 2,834 2,852 16,500
2020/06/26 2,803 2,888 2,787 2,888 27,500
2020/06/25 2,809 2,820 2,753 2,753 14,100
2020/06/24 2,928 2,928 2,830 2,830 9,300
2020/06/23 2,949 2,949 2,875 2,886 22,900
2020/06/22 2,839 2,918 2,839 2,908 18,900
2020/06/19 2,858 2,858 2,744 2,839 35,200
2020/06/18 2,869 2,880 2,805 2,840 17,200
2020/06/17 2,894 2,971 2,841 2,854 25,300
2020/06/16 2,810 2,884 2,760 2,884 28,100
2020/06/15 2,868 2,913 2,737 2,737 24,100
2020/06/12 2,799 2,848 2,732 2,818 44,800
2020/06/11 2,893 2,893 2,849 2,849 19,200
2020/06/10 2,882 2,946 2,870 2,904 20,400
2020/06/09 2,909 2,929 2,848 2,916 24,100
2020/06/08 2,878 2,916 2,829 2,904 16,600
2020/06/05 2,878 2,894 2,762 2,832 47,700
2020/06/04 2,950 2,959 2,871 2,928 23,700
2020/06/03 2,882 2,937 2,844 2,933 30,400
2020/06/02 2,885 2,885 2,815 2,842 25,100
2020/06/01 2,895 2,897 2,835 2,835 14,800
2020/05/29 2,860 2,918 2,810 2,895 43,300
2020/05/28 2,849 2,903 2,800 2,870 38,700
2020/05/27 2,847 2,850 2,714 2,850 29,800
2020/05/26 2,758 2,836 2,735 2,824 26,500
2020/05/25 2,686 2,758 2,686 2,758 6,800
2020/05/22 2,747 2,748 2,681 2,686 11,500
2020/05/21 2,763 2,763 2,720 2,747 8,700
2020/05/20 2,746 2,760 2,721 2,760 13,100
2020/05/19 2,767 2,769 2,718 2,756 15,100
2020/05/18 2,755 2,773 2,720 2,758 8,200
2020/05/15 2,670 2,748 2,660 2,748 14,400
2020/05/14 2,730 2,748 2,629 2,660 13,300
2020/05/13 2,715 2,762 2,683 2,730 10,000
2020/05/12 2,779 2,779 2,722 2,725 5,700
2020/05/11 2,780 2,797 2,734 2,790 18,900
2020/05/08 2,723 2,775 2,703 2,775 17,100
2020/05/07 2,682 2,723 2,652 2,673 15,700
2020/05/01 2,712 2,728 2,674 2,682 16,200
2020/04/30 2,750 2,763 2,711 2,711 20,900
2020/04/28 2,732 2,732 2,664 2,729 15,900
2020/04/27 2,691 2,741 2,665 2,732 13,000
2020/04/24 2,690 2,704 2,641 2,691 12,900
2020/04/23 2,625 2,690 2,613 2,690 21,500
2020/04/22 2,585 2,690 2,537 2,635 23,200
2020/04/21 2,559 2,611 2,530 2,589 17,200
2020/04/20 2,667 2,700 2,553 2,559 19,300
2020/04/17 2,749 2,780 2,683 2,699 19,900
2020/04/16 2,555 2,760 2,555 2,760 25,600
2020/04/15 2,743 2,743 2,561 2,572 30,800
2020/04/14 2,737 2,775 2,709 2,761 17,700
2020/04/13 2,790 2,792 2,705 2,718 10,000
2020/04/10 2,779 2,812 2,715 2,789 23,400
2020/04/09 2,790 2,793 2,693 2,790 25,900
2020/04/08 2,752 2,815 2,695 2,789 46,200
2020/04/07 2,713 2,838 2,707 2,821 49,800
2020/04/06 2,550 2,687 2,542 2,628 49,900
2020/04/03 2,516 2,644 2,499 2,540 23,900
2020/04/02 2,593 2,637 2,490 2,499 35,100
2020/04/01 2,856 2,856 2,633 2,633 35,300
2020/03/31 3,025 3,025 2,812 2,906 50,800
2020/03/30 3,005 3,030 2,860 3,020 47,200
2020/03/27 2,915 3,030 2,859 3,015 93,100
2020/03/26 2,694 2,899 2,635 2,815 55,300
2020/03/25 2,600 2,816 2,555 2,816 43,000
2020/03/24 2,622 2,672 2,489 2,565 51,100
2020/03/23 2,515 2,605 2,379 2,605 59,400
2020/03/19 2,207 2,522 2,207 2,515 35,600
2020/03/18 2,217 2,265 2,195 2,204 31,200
2020/03/17 2,000 2,232 1,956 2,216 39,800
2020/03/16 2,020 2,127 2,020 2,053 42,300
2020/03/13 2,026 2,090 1,900 1,998 54,600
2020/03/12 2,125 2,130 2,030 2,071 32,500
2020/03/11 2,257 2,265 2,151 2,158 23,500
2020/03/10 2,242 2,268 2,125 2,251 26,900
2020/03/09 2,252 2,320 2,203 2,225 18,500
2020/03/06 2,380 2,380 2,298 2,302 35,300
2020/03/05 2,500 2,516 2,428 2,434 17,100
2020/03/04 2,510 2,518 2,421 2,488 23,800
2020/03/03 2,685 2,686 2,495 2,515 40,200
2020/03/02 2,605 2,711 2,590 2,685 33,400
2020/02/28 2,679 2,722 2,576 2,604 30,800
2020/02/27 2,678 2,738 2,643 2,729 37,700
2020/02/26 2,598 2,715 2,587 2,710 29,900
2020/02/25 2,631 2,674 2,595 2,608 40,100
2020/02/21 2,719 2,774 2,719 2,736 14,900
2020/02/20 2,763 2,821 2,735 2,735 13,100
2020/02/19 2,762 2,829 2,762 2,793 11,200
2020/02/18 2,840 2,840 2,772 2,776 9,900
2020/02/17 2,733 2,844 2,720 2,827 24,800
2020/02/14 2,823 2,826 2,758 2,783 19,700
2020/02/13 2,900 2,904 2,833 2,852 21,900
2020/02/12 3,000 3,000 2,902 2,902 20,700
2020/02/10 2,940 3,060 2,914 3,000 44,200
2020/02/07 2,808 2,989 2,808 2,989 58,000
2020/02/06 2,729 2,790 2,729 2,777 24,300
2020/02/05 2,669 2,716 2,664 2,695 9,800
2020/02/04 2,631 2,662 2,578 2,659 18,600
2020/02/03 2,679 2,679 2,628 2,658 13,000
2020/01/31 2,642 2,698 2,642 2,679 12,000
2020/01/30 2,633 2,666 2,585 2,616 15,500
2020/01/29 2,582 2,667 2,566 2,664 17,900
2020/01/28 2,550 2,613 2,550 2,603 16,000
2020/01/27 2,607 2,625 2,574 2,580 11,400
2020/01/24 2,718 2,718 2,654 2,664 11,000
2020/01/23 2,690 2,722 2,676 2,712 8,000
2020/01/22 2,697 2,727 2,683 2,713 11,000
2020/01/21 2,675 2,699 2,671 2,697 10,800
2020/01/20 2,647 2,690 2,647 2,673 5,600
2020/01/17 2,613 2,648 2,611 2,626 9,600
2020/01/16 2,649 2,652 2,613 2,613 9,300
2020/01/15 2,667 2,667 2,634 2,664 11,000
2020/01/14 2,707 2,725 2,641 2,667 23,600
2020/01/10 2,804 2,804 2,743 2,743 2,900
2020/01/09 2,782 2,797 2,753 2,781 7,100
2020/01/08 2,770 2,770 2,700 2,732 18,400
2020/01/07 2,804 2,841 2,794 2,820 17,900
2020/01/06 2,812 2,812 2,752 2,773 22,100

このページの先頭へ