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
2021/12/30 2,295 2,326 2,282 2,298 11,000
2021/12/29 2,272 2,318 2,272 2,317 12,200
2021/12/28 2,271 2,290 2,241 2,272 13,600
2021/12/27 2,245 2,269 2,232 2,252 11,800
2021/12/24 2,258 2,270 2,238 2,242 9,300
2021/12/23 2,283 2,311 2,230 2,253 33,800
2021/12/22 2,268 2,309 2,254 2,283 26,400
2021/12/21 2,235 2,255 2,216 2,251 18,300
2021/12/20 2,244 2,247 2,195 2,195 17,500
2021/12/17 2,328 2,344 2,258 2,265 69,300
2021/12/16 2,303 2,344 2,303 2,332 25,900
2021/12/15 2,293 2,312 2,288 2,288 9,800
2021/12/14 2,270 2,293 2,267 2,293 31,300
2021/12/13 2,282 2,288 2,262 2,272 13,600
2021/12/10 2,255 2,299 2,255 2,287 27,700
2021/12/09 2,267 2,275 2,231 2,244 15,900
2021/12/08 2,315 2,325 2,267 2,283 26,000
2021/12/07 2,251 2,311 2,251 2,311 22,200
2021/12/06 2,226 2,265 2,226 2,239 27,000
2021/12/03 2,151 2,226 2,151 2,226 16,800
2021/12/02 2,122 2,182 2,122 2,143 22,200
2021/12/01 2,063 2,158 2,063 2,136 22,600
2021/11/30 2,130 2,166 2,050 2,050 71,700
2021/11/29 2,098 2,156 2,096 2,096 30,600
2021/11/26 2,203 2,203 2,139 2,148 16,100
2021/11/25 2,182 2,217 2,182 2,216 10,500
2021/11/24 2,218 2,218 2,154 2,163 24,200
2021/11/22 2,118 2,210 2,109 2,207 27,600
2021/11/19 2,112 2,131 2,090 2,117 27,500
2021/11/18 2,102 2,141 2,100 2,120 27,400
2021/11/17 2,170 2,170 2,101 2,101 29,700
2021/11/16 2,179 2,189 2,156 2,170 17,500
2021/11/15 2,208 2,209 2,171 2,179 19,000
2021/11/12 2,165 2,215 2,165 2,215 18,000
2021/11/11 2,227 2,230 2,157 2,161 35,500
2021/11/10 2,255 2,285 2,218 2,240 25,300
2021/11/09 2,302 2,332 2,277 2,277 15,500
2021/11/08 2,345 2,355 2,302 2,302 15,300
2021/11/05 2,344 2,374 2,342 2,352 22,700
2021/11/04 2,412 2,425 2,297 2,297 59,800
2021/11/02 2,429 2,449 2,405 2,405 7,800
2021/11/01 2,404 2,437 2,402 2,429 13,200
2021/10/29 2,390 2,400 2,374 2,395 12,800
2021/10/28 2,435 2,436 2,373 2,373 27,500
2021/10/27 2,446 2,454 2,430 2,430 4,800
2021/10/26 2,433 2,450 2,431 2,446 6,300
2021/10/25 2,422 2,460 2,422 2,434 18,800
2021/10/22 2,418 2,432 2,400 2,422 21,500
2021/10/21 2,462 2,463 2,419 2,419 20,300
2021/10/20 2,477 2,483 2,457 2,466 13,100
2021/10/19 2,507 2,509 2,482 2,482 9,000
2021/10/18 2,491 2,510 2,480 2,507 13,800
2021/10/15 2,475 2,532 2,473 2,524 15,800
2021/10/14 2,520 2,520 2,472 2,473 17,500
2021/10/13 2,520 2,520 2,504 2,506 12,100
2021/10/12 2,550 2,552 2,515 2,526 10,700
2021/10/11 2,548 2,555 2,532 2,555 7,400
2021/10/08 2,585 2,585 2,549 2,549 11,500
2021/10/07 2,532 2,583 2,532 2,545 14,000
2021/10/06 2,526 2,575 2,526 2,541 15,900
2021/10/05 2,560 2,571 2,520 2,520 15,200
2021/10/04 2,599 2,617 2,571 2,571 15,000
2021/10/01 2,653 2,659 2,594 2,599 21,500
2021/09/30 2,651 2,679 2,650 2,653 14,000
2021/09/29 2,697 2,706 2,637 2,651 29,500
2021/09/28 2,776 2,796 2,730 2,780 30,800
2021/09/27 2,780 2,781 2,754 2,776 14,000
2021/09/24 2,773 2,785 2,746 2,778 21,400
2021/09/22 2,722 2,751 2,708 2,728 21,300
2021/09/21 2,757 2,762 2,722 2,722 16,800
2021/09/17 2,780 2,798 2,758 2,790 24,600
2021/09/16 2,795 2,804 2,762 2,790 16,100
2021/09/15 2,781 2,792 2,759 2,785 17,600
2021/09/14 2,828 2,839 2,793 2,830 21,800
2021/09/13 2,802 2,841 2,791 2,833 21,200
2021/09/10 2,814 2,820 2,785 2,820 29,400
2021/09/09 2,835 2,872 2,787 2,838 18,600
2021/09/08 2,847 2,875 2,800 2,869 19,300
2021/09/07 2,821 2,869 2,799 2,851 21,300
2021/09/06 2,797 2,818 2,770 2,793 13,400
2021/09/03 2,720 2,796 2,704 2,784 21,200
2021/09/02 2,768 2,768 2,704 2,720 10,500
2021/09/01 2,718 2,823 2,718 2,768 28,500
2021/08/31 2,700 2,748 2,686 2,703 21,900
2021/08/30 2,718 2,727 2,710 2,720 9,400
2021/08/27 2,699 2,715 2,666 2,701 10,300
2021/08/26 2,655 2,706 2,645 2,683 11,800
2021/08/25 2,692 2,692 2,630 2,635 9,100
2021/08/24 2,692 2,720 2,673 2,692 22,300
2021/08/23 2,638 2,690 2,569 2,660 17,800
2021/08/20 2,658 2,696 2,624 2,637 20,600
2021/08/19 2,660 2,706 2,646 2,646 11,300
2021/08/18 2,658 2,718 2,658 2,665 24,000
2021/08/17 2,627 2,673 2,615 2,650 16,300
2021/08/16 2,678 2,678 2,627 2,627 9,400
2021/08/13 2,695 2,696 2,654 2,667 7,200
2021/08/12 2,726 2,726 2,672 2,683 10,600
2021/08/11 2,680 2,702 2,669 2,692 10,900
2021/08/10 2,726 2,726 2,654 2,665 10,900
2021/08/06 2,728 2,736 2,664 2,689 15,200
2021/08/05 2,701 2,730 2,693 2,693 8,200
2021/08/04 2,727 2,730 2,708 2,730 6,500
2021/08/03 2,736 2,736 2,710 2,720 13,600
2021/08/02 2,679 2,744 2,679 2,736 17,600
2021/07/30 2,647 2,656 2,632 2,632 8,300
2021/07/29 2,678 2,678 2,655 2,668 4,300
2021/07/28 2,687 2,687 2,663 2,665 6,600
2021/07/27 2,690 2,705 2,642 2,682 34,300
2021/07/26 2,668 2,690 2,660 2,690 10,300
2021/07/21 2,611 2,645 2,611 2,622 7,500
2021/07/20 2,609 2,648 2,574 2,596 20,900
2021/07/19 2,612 2,647 2,611 2,611 12,600
2021/07/16 2,684 2,702 2,627 2,631 48,700
2021/07/15 2,733 2,748 2,688 2,688 12,400
2021/07/14 2,708 2,748 2,708 2,733 27,000
2021/07/13 2,643 2,713 2,643 2,713 18,900
2021/07/12 2,575 2,647 2,575 2,618 33,900
2021/07/09 2,560 2,570 2,530 2,553 27,700
2021/07/08 2,591 2,624 2,576 2,576 14,400
2021/07/07 2,621 2,621 2,590 2,593 8,400
2021/07/06 2,612 2,624 2,611 2,619 6,300
2021/07/05 2,618 2,644 2,612 2,612 7,700
2021/07/02 2,628 2,636 2,599 2,612 10,100
2021/07/01 2,576 2,625 2,576 2,587 13,500
2021/06/30 2,594 2,608 2,552 2,552 17,900
2021/06/29 2,614 2,617 2,576 2,596 14,500
2021/06/28 2,634 2,634 2,605 2,615 13,700
2021/06/25 2,666 2,666 2,636 2,648 11,400
2021/06/24 2,629 2,662 2,617 2,652 11,800
2021/06/23 2,640 2,649 2,627 2,641 15,100
2021/06/22 2,591 2,640 2,591 2,640 13,800
2021/06/21 2,600 2,600 2,580 2,580 19,800
2021/06/18 2,632 2,632 2,602 2,609 11,100
2021/06/17 2,644 2,644 2,602 2,603 13,800
2021/06/16 2,654 2,655 2,616 2,616 12,000
2021/06/15 2,647 2,657 2,625 2,636 15,000
2021/06/14 2,650 2,653 2,637 2,647 4,400
2021/06/11 2,671 2,674 2,643 2,652 22,400
2021/06/10 2,665 2,677 2,641 2,677 18,800
2021/06/09 2,656 2,678 2,656 2,665 7,600
2021/06/08 2,638 2,662 2,635 2,655 12,000
2021/06/07 2,711 2,711 2,630 2,633 20,100
2021/06/04 2,698 2,720 2,695 2,701 4,400
2021/06/03 2,690 2,708 2,684 2,708 12,000
2021/06/02 2,701 2,729 2,682 2,690 8,600
2021/06/01 2,666 2,721 2,660 2,703 17,000
2021/05/31 2,717 2,717 2,661 2,665 13,300
2021/05/28 2,747 2,750 2,692 2,717 25,600
2021/05/27 2,640 2,761 2,630 2,731 43,000
2021/05/26 2,685 2,685 2,641 2,641 10,200
2021/05/25 2,731 2,736 2,681 2,691 16,400
2021/05/24 2,740 2,773 2,702 2,731 21,600
2021/05/21 2,754 2,768 2,728 2,740 17,500
2021/05/20 2,742 2,781 2,701 2,754 15,800
2021/05/19 2,694 2,750 2,683 2,725 14,700
2021/05/18 2,714 2,775 2,708 2,744 23,300
2021/05/17 2,713 2,744 2,693 2,722 14,500
2021/05/14 2,639 2,719 2,637 2,680 15,700
2021/05/13 2,654 2,674 2,615 2,615 15,600
2021/05/12 2,751 2,754 2,670 2,683 33,600
2021/05/11 2,792 2,800 2,752 2,754 23,200
2021/05/10 2,827 2,827 2,786 2,793 15,400
2021/05/07 2,763 2,809 2,760 2,793 17,300
2021/05/06 2,736 2,776 2,736 2,750 14,500
2021/04/30 2,700 2,769 2,700 2,729 21,600
2021/04/28 2,733 2,736 2,691 2,699 24,200
2021/04/27 2,767 2,767 2,730 2,730 16,000
2021/04/26 2,793 2,793 2,757 2,760 18,100
2021/04/23 2,784 2,814 2,784 2,810 8,900
2021/04/22 2,821 2,837 2,802 2,807 20,200
2021/04/21 2,801 2,835 2,775 2,821 30,200
2021/04/20 2,878 2,880 2,819 2,819 17,600
2021/04/19 2,911 2,913 2,886 2,888 14,500
2021/04/16 2,929 2,931 2,908 2,914 10,300
2021/04/15 2,930 2,948 2,917 2,930 8,100
2021/04/14 2,930 2,930 2,890 2,905 12,700
2021/04/13 2,922 2,948 2,921 2,928 16,100
2021/04/12 2,892 2,926 2,883 2,924 10,600
2021/04/09 2,840 2,882 2,840 2,875 21,700
2021/04/08 2,887 2,887 2,833 2,835 33,800
2021/04/07 2,839 2,938 2,838 2,933 24,200
2021/04/06 2,884 2,896 2,835 2,848 24,700
2021/04/05 2,905 2,908 2,883 2,891 17,700
2021/04/02 2,922 2,935 2,905 2,905 10,000
2021/04/01 2,963 2,978 2,909 2,913 19,300
2021/03/31 3,025 3,030 2,961 2,963 30,100
2021/03/30 3,115 3,115 3,025 3,030 36,300
2021/03/29 3,140 3,150 3,075 3,120 50,400
2021/03/26 3,090 3,130 3,070 3,110 32,300
2021/03/25 3,000 3,095 2,985 3,080 40,700
2021/03/24 3,000 3,005 2,952 2,988 37,100
2021/03/23 3,030 3,050 3,000 3,000 27,100
2021/03/22 2,999 3,045 2,970 3,020 65,400
2021/03/19 3,005 3,035 2,980 3,020 39,000
2021/03/18 2,999 3,020 2,976 3,005 38,700
2021/03/17 2,970 2,999 2,925 2,999 28,300
2021/03/16 2,939 2,974 2,931 2,974 41,000
2021/03/15 2,921 2,950 2,919 2,939 40,200
2021/03/12 2,959 2,959 2,913 2,930 34,000
2021/03/11 2,949 2,980 2,930 2,965 40,100
2021/03/10 2,895 2,946 2,880 2,944 29,900
2021/03/09 2,875 2,905 2,852 2,894 37,500
2021/03/08 2,876 2,881 2,838 2,875 28,400
2021/03/05 2,836 2,869 2,787 2,851 38,500
2021/03/04 2,857 2,857 2,782 2,824 15,400
2021/03/03 2,844 2,859 2,815 2,859 24,300
2021/03/02 2,816 2,850 2,767 2,844 21,500
2021/03/01 2,732 2,817 2,732 2,816 24,700
2021/02/26 2,703 2,724 2,674 2,689 51,800
2021/02/25 2,767 2,767 2,718 2,741 46,600
2021/02/24 2,800 2,800 2,731 2,745 27,000
2021/02/22 2,872 2,872 2,805 2,809 16,900
2021/02/19 2,804 2,831 2,801 2,828 17,600
2021/02/18 2,838 2,870 2,818 2,846 29,000
2021/02/17 2,821 2,858 2,817 2,837 15,100
2021/02/16 2,841 2,850 2,790 2,845 31,400
2021/02/15 2,866 2,874 2,832 2,841 24,900
2021/02/12 2,820 2,854 2,809 2,840 21,000
2021/02/10 2,859 2,871 2,800 2,805 68,300
2021/02/09 2,880 2,918 2,858 2,909 14,300
2021/02/08 2,854 2,910 2,854 2,900 20,600
2021/02/05 2,878 2,895 2,835 2,854 17,900
2021/02/04 2,888 2,888 2,855 2,862 10,500
2021/02/03 2,885 2,898 2,860 2,888 16,500
2021/02/02 2,898 2,908 2,873 2,885 19,100
2021/02/01 2,840 2,898 2,840 2,883 24,100
2021/01/29 2,881 2,881 2,804 2,840 36,100
2021/01/28 2,890 2,900 2,859 2,881 76,200
2021/01/27 2,905 2,915 2,874 2,890 33,000
2021/01/26 2,887 2,922 2,884 2,905 26,700
2021/01/25 2,950 2,969 2,889 2,911 30,900
2021/01/22 2,902 2,978 2,902 2,950 56,400
2021/01/21 2,881 2,926 2,870 2,902 23,400
2021/01/20 2,871 2,904 2,831 2,896 35,300
2021/01/19 2,950 2,950 2,870 2,870 29,200
2021/01/18 2,892 2,946 2,870 2,943 14,900
2021/01/15 2,937 2,937 2,901 2,905 23,300
2021/01/14 2,970 2,979 2,918 2,935 34,600
2021/01/13 2,949 2,957 2,925 2,946 28,900
2021/01/12 2,947 2,970 2,923 2,969 30,900
2021/01/08 2,936 2,957 2,903 2,952 35,400
2021/01/07 2,909 2,950 2,909 2,922 32,800
2021/01/06 2,914 2,917 2,860 2,899 16,600
2021/01/05 2,893 2,916 2,871 2,904 17,600
2021/01/04 2,976 2,976 2,889 2,893 20,600

このページの先頭へ