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
2022/12/30 2,207 2,214 2,192 2,192 7,100
2022/12/29 2,160 2,203 2,153 2,196 16,300
2022/12/28 2,177 2,179 2,166 2,179 11,900
2022/12/27 2,171 2,190 2,155 2,190 11,100
2022/12/26 2,150 2,173 2,150 2,168 6,600
2022/12/23 2,154 2,165 2,135 2,149 31,300
2022/12/22 2,144 2,168 2,144 2,154 18,300
2022/12/21 2,186 2,186 2,127 2,128 21,600
2022/12/20 2,174 2,210 2,170 2,186 42,600
2022/12/19 2,150 2,172 2,147 2,167 10,400
2022/12/16 2,185 2,185 2,148 2,150 51,100
2022/12/15 2,177 2,190 2,177 2,185 15,000
2022/12/14 2,181 2,187 2,162 2,181 37,400
2022/12/13 2,162 2,189 2,162 2,182 17,700
2022/12/12 2,126 2,165 2,120 2,152 16,200
2022/12/09 2,128 2,137 2,107 2,133 19,100
2022/12/08 2,138 2,144 2,118 2,128 12,300
2022/12/07 2,112 2,146 2,112 2,137 13,000
2022/12/06 2,128 2,137 2,121 2,121 12,800
2022/12/05 2,146 2,161 2,130 2,146 19,200
2022/12/02 2,162 2,167 2,125 2,146 26,900
2022/12/01 2,207 2,217 2,181 2,181 14,900
2022/11/30 2,204 2,225 2,199 2,200 12,700
2022/11/29 2,200 2,223 2,195 2,214 15,200
2022/11/28 2,244 2,244 2,208 2,219 10,100
2022/11/25 2,240 2,244 2,221 2,244 21,500
2022/11/24 2,206 2,224 2,200 2,221 16,800
2022/11/22 2,158 2,193 2,158 2,189 21,800
2022/11/21 2,132 2,158 2,130 2,158 11,800
2022/11/18 2,140 2,144 2,124 2,132 14,100
2022/11/17 2,107 2,125 2,106 2,118 5,200
2022/11/16 2,112 2,129 2,102 2,117 16,500
2022/11/15 2,108 2,112 2,090 2,112 14,600
2022/11/14 2,124 2,124 2,079 2,079 17,300
2022/11/11 2,118 2,126 2,070 2,112 31,600
2022/11/10 2,056 2,116 2,056 2,082 24,800
2022/11/09 2,137 2,144 2,056 2,056 51,200
2022/11/08 2,095 2,133 2,095 2,130 25,400
2022/11/07 2,102 2,114 2,100 2,113 9,800
2022/11/04 2,084 2,099 2,080 2,098 19,600
2022/11/02 2,124 2,135 2,085 2,085 20,800
2022/11/01 2,122 2,133 2,108 2,124 10,300
2022/10/31 2,110 2,122 2,098 2,122 9,700
2022/10/28 2,111 2,134 2,067 2,075 54,600
2022/10/27 2,148 2,148 2,123 2,123 9,700
2022/10/26 2,112 2,148 2,103 2,148 20,800
2022/10/25 2,140 2,140 2,039 2,100 35,600
2022/10/24 2,132 2,141 2,125 2,140 11,100
2022/10/21 2,117 2,123 2,105 2,105 8,100
2022/10/20 2,124 2,134 2,111 2,134 10,600
2022/10/19 2,126 2,140 2,122 2,135 4,800
2022/10/18 2,134 2,138 2,124 2,129 10,200
2022/10/17 2,100 2,114 2,100 2,106 10,300
2022/10/14 2,091 2,137 2,091 2,134 18,400
2022/10/13 2,101 2,101 2,084 2,090 17,600
2022/10/12 2,112 2,130 2,106 2,117 12,300
2022/10/11 2,180 2,187 2,131 2,131 19,900
2022/10/07 2,194 2,222 2,191 2,213 16,000
2022/10/06 2,222 2,238 2,209 2,221 18,800
2022/10/05 2,230 2,230 2,194 2,211 15,200
2022/10/04 2,192 2,223 2,191 2,218 19,600
2022/10/03 2,130 2,152 2,124 2,142 16,900
2022/09/30 2,179 2,185 2,140 2,141 17,000
2022/09/29 2,164 2,193 2,150 2,177 22,000
2022/09/28 2,150 2,191 2,148 2,180 31,100
2022/09/27 2,190 2,194 2,160 2,160 20,100
2022/09/26 2,201 2,216 2,177 2,177 34,000
2022/09/22 2,200 2,221 2,190 2,216 35,000
2022/09/21 2,235 2,240 2,206 2,219 20,000
2022/09/20 2,245 2,272 2,241 2,245 23,400
2022/09/16 2,235 2,249 2,232 2,245 15,900
2022/09/15 2,255 2,255 2,231 2,242 11,200
2022/09/14 2,252 2,277 2,243 2,245 30,100
2022/09/13 2,290 2,292 2,276 2,284 11,700
2022/09/12 2,314 2,315 2,292 2,292 13,800
2022/09/09 2,252 2,304 2,252 2,293 50,900
2022/09/08 2,245 2,273 2,244 2,262 32,800
2022/09/07 2,233 2,250 2,213 2,237 34,200
2022/09/06 2,239 2,244 2,227 2,233 24,600
2022/09/05 2,219 2,252 2,212 2,237 26,600
2022/09/02 2,210 2,228 2,195 2,223 25,400
2022/09/01 2,225 2,229 2,199 2,208 22,900
2022/08/31 2,222 2,232 2,212 2,226 11,100
2022/08/30 2,234 2,245 2,232 2,245 15,500
2022/08/29 2,196 2,250 2,179 2,229 43,900
2022/08/26 2,215 2,230 2,213 2,225 10,500
2022/08/25 2,205 2,212 2,197 2,208 7,200
2022/08/24 2,205 2,210 2,196 2,202 8,500
2022/08/23 2,222 2,222 2,200 2,204 14,400
2022/08/22 2,194 2,239 2,194 2,222 18,300
2022/08/19 2,200 2,218 2,200 2,208 11,700
2022/08/18 2,193 2,200 2,180 2,194 11,400
2022/08/17 2,169 2,217 2,169 2,210 37,000
2022/08/16 2,168 2,173 2,143 2,166 23,200
2022/08/15 2,187 2,199 2,165 2,167 12,800
2022/08/12 2,150 2,202 2,150 2,187 26,700
2022/08/10 2,174 2,174 2,140 2,140 25,400
2022/08/09 2,225 2,235 2,179 2,179 30,200
2022/08/08 2,215 2,234 2,203 2,215 39,100
2022/08/05 2,220 2,253 2,203 2,238 27,000
2022/08/04 2,224 2,224 2,200 2,205 12,800
2022/08/03 2,208 2,208 2,181 2,202 16,600
2022/08/02 2,219 2,219 2,185 2,196 29,500
2022/08/01 2,204 2,236 2,201 2,224 15,000
2022/07/29 2,223 2,223 2,180 2,200 25,200
2022/07/28 2,210 2,227 2,184 2,207 26,500
2022/07/27 2,203 2,212 2,194 2,199 12,600
2022/07/26 2,211 2,221 2,200 2,209 18,600
2022/07/25 2,222 2,227 2,195 2,215 51,600
2022/07/22 2,206 2,239 2,206 2,220 19,700
2022/07/21 2,197 2,209 2,185 2,206 14,800
2022/07/20 2,193 2,208 2,184 2,201 24,100
2022/07/19 2,163 2,165 2,134 2,157 68,400
2022/07/15 2,178 2,194 2,173 2,183 35,500
2022/07/14 2,175 2,184 2,165 2,166 25,500
2022/07/13 2,151 2,184 2,148 2,163 22,100
2022/07/12 2,147 2,147 2,120 2,124 25,700
2022/07/11 2,134 2,151 2,123 2,139 31,900
2022/07/08 2,108 2,139 2,093 2,099 38,600
2022/07/07 2,093 2,115 2,092 2,108 22,300
2022/07/06 2,106 2,106 2,065 2,080 22,300
2022/07/05 2,140 2,146 2,115 2,115 18,700
2022/07/04 2,101 2,132 2,101 2,121 18,000
2022/07/01 2,113 2,120 2,077 2,094 22,800
2022/06/30 2,112 2,131 2,104 2,113 23,500
2022/06/29 2,074 2,116 2,054 2,108 78,700
2022/06/28 2,056 2,076 2,048 2,074 28,200
2022/06/27 2,084 2,084 2,050 2,070 20,100
2022/06/24 2,060 2,069 2,053 2,059 19,200
2022/06/23 2,054 2,069 2,045 2,060 20,300
2022/06/22 2,060 2,063 2,040 2,054 21,800
2022/06/21 2,029 2,041 2,024 2,034 22,900
2022/06/20 2,056 2,057 2,000 2,014 15,800
2022/06/17 2,014 2,070 2,011 2,044 29,500
2022/06/16 2,069 2,090 2,057 2,064 34,200
2022/06/15 2,040 2,065 2,040 2,050 32,100
2022/06/14 2,017 2,051 2,010 2,043 44,300
2022/06/13 2,038 2,062 2,032 2,043 23,000
2022/06/10 2,059 2,079 2,053 2,068 37,100
2022/06/09 2,069 2,081 2,060 2,072 39,800
2022/06/08 2,060 2,104 2,057 2,076 34,400
2022/06/07 2,045 2,052 2,022 2,033 29,500
2022/06/06 2,050 2,051 2,026 2,030 29,900
2022/06/03 2,047 2,083 2,040 2,060 36,500
2022/06/02 2,050 2,055 2,023 2,046 33,500
2022/06/01 2,048 2,075 2,044 2,059 44,800
2022/05/31 2,017 2,048 1,982 2,044 361,200
2022/05/30 1,996 2,025 1,981 2,017 143,100
2022/05/27 1,955 1,969 1,933 1,969 63,600
2022/05/26 1,927 1,965 1,911 1,962 61,000
2022/05/25 1,922 1,936 1,908 1,927 52,500
2022/05/24 1,966 1,966 1,927 1,939 72,900
2022/05/23 1,953 1,979 1,946 1,973 68,400
2022/05/20 1,911 1,933 1,896 1,933 57,700
2022/05/19 1,925 1,932 1,878 1,921 76,500
2022/05/18 1,960 1,962 1,938 1,950 54,600
2022/05/17 1,955 1,965 1,936 1,960 42,000
2022/05/16 2,016 2,025 1,960 1,967 53,100
2022/05/13 1,984 2,020 1,970 2,013 97,300
2022/05/12 2,107 2,108 2,034 2,034 28,800
2022/05/11 2,079 2,141 2,068 2,111 24,300
2022/05/10 2,066 2,090 2,040 2,075 17,000
2022/05/09 2,122 2,122 2,072 2,075 16,500
2022/05/06 2,135 2,142 2,094 2,124 23,100
2022/05/02 2,122 2,136 2,099 2,111 18,500
2022/04/28 2,054 2,122 2,054 2,122 36,000
2022/04/27 2,055 2,094 2,020 2,035 81,300
2022/04/26 2,035 2,062 2,034 2,058 16,600
2022/04/25 2,070 2,070 2,022 2,026 20,800
2022/04/22 2,054 2,070 2,042 2,066 16,400
2022/04/21 2,070 2,075 2,061 2,073 11,500
2022/04/20 2,065 2,083 2,053 2,072 24,300
2022/04/19 2,061 2,071 2,032 2,046 17,700
2022/04/18 2,043 2,068 2,019 2,042 16,200
2022/04/15 2,064 2,070 2,035 2,061 16,200
2022/04/14 2,042 2,064 2,027 2,064 9,000
2022/04/13 2,019 2,047 2,019 2,042 13,500
2022/04/12 2,030 2,035 2,005 2,014 15,100
2022/04/11 2,030 2,037 2,014 2,030 25,000
2022/04/08 2,040 2,054 2,023 2,047 28,900
2022/04/07 2,048 2,067 2,039 2,061 24,300
2022/04/06 2,086 2,088 2,050 2,050 34,600
2022/04/05 2,136 2,136 2,088 2,098 24,400
2022/04/04 2,110 2,135 2,092 2,110 20,200
2022/04/01 2,091 2,116 2,086 2,114 14,800
2022/03/31 2,105 2,123 2,099 2,099 21,700
2022/03/30 2,137 2,137 2,091 2,118 22,000
2022/03/29 2,190 2,190 2,149 2,187 33,500
2022/03/28 2,192 2,193 2,167 2,190 19,700
2022/03/25 2,195 2,195 2,167 2,176 23,300
2022/03/24 2,197 2,197 2,142 2,174 29,700
2022/03/23 2,182 2,198 2,165 2,189 28,500
2022/03/22 2,198 2,213 2,172 2,182 36,500
2022/03/18 2,161 2,196 2,148 2,192 28,400
2022/03/17 2,120 2,176 2,118 2,161 22,200
2022/03/16 2,099 2,120 2,080 2,115 24,500
2022/03/15 2,062 2,101 2,062 2,085 35,700
2022/03/14 2,090 2,101 2,060 2,060 17,800
2022/03/11 2,081 2,137 2,075 2,075 40,900
2022/03/10 2,166 2,177 2,149 2,165 44,200
2022/03/09 2,110 2,140 2,091 2,116 15,400
2022/03/08 2,079 2,123 2,073 2,109 18,300
2022/03/07 2,154 2,157 2,095 2,105 18,400
2022/03/04 2,246 2,246 2,186 2,186 16,100
2022/03/03 2,211 2,260 2,211 2,246 13,400
2022/03/02 2,282 2,282 2,203 2,203 20,600
2022/03/01 2,328 2,328 2,290 2,309 22,300
2022/02/28 2,308 2,329 2,171 2,328 110,500
2022/02/25 2,299 2,299 2,257 2,274 16,100
2022/02/24 2,270 2,293 2,250 2,279 21,600
2022/02/22 2,307 2,307 2,270 2,277 16,300
2022/02/21 2,315 2,315 2,293 2,307 7,300
2022/02/18 2,318 2,326 2,297 2,323 5,100
2022/02/17 2,374 2,374 2,300 2,318 12,300
2022/02/16 2,312 2,381 2,312 2,374 15,900
2022/02/15 2,307 2,347 2,295 2,312 18,900
2022/02/14 2,327 2,327 2,263 2,279 18,700
2022/02/10 2,327 2,337 2,297 2,331 13,500
2022/02/09 2,300 2,328 2,252 2,283 13,300
2022/02/08 2,265 2,299 2,265 2,296 6,200
2022/02/07 2,244 2,277 2,231 2,258 10,600
2022/02/04 2,232 2,277 2,232 2,261 7,200
2022/02/03 2,271 2,274 2,231 2,232 15,600
2022/02/02 2,219 2,287 2,219 2,271 13,500
2022/02/01 2,251 2,251 2,191 2,196 13,200
2022/01/31 2,245 2,269 2,238 2,253 6,500
2022/01/28 2,224 2,255 2,219 2,249 11,500
2022/01/27 2,233 2,234 2,164 2,177 29,300
2022/01/26 2,224 2,238 2,215 2,219 16,200
2022/01/25 2,271 2,271 2,221 2,237 13,300
2022/01/24 2,226 2,298 2,211 2,291 17,500
2022/01/21 2,180 2,226 2,180 2,226 12,000
2022/01/20 2,204 2,254 2,204 2,219 15,200
2022/01/19 2,229 2,268 2,202 2,202 25,500
2022/01/18 2,256 2,257 2,227 2,230 7,200
2022/01/17 2,228 2,242 2,211 2,234 10,300
2022/01/14 2,217 2,225 2,191 2,212 17,300
2022/01/13 2,268 2,268 2,220 2,221 12,000
2022/01/12 2,241 2,276 2,241 2,259 7,600
2022/01/11 2,241 2,252 2,195 2,228 15,500
2022/01/07 2,263 2,279 2,238 2,249 15,000
2022/01/06 2,296 2,296 2,238 2,248 15,100
2022/01/05 2,299 2,311 2,273 2,303 17,400
2022/01/04 2,300 2,305 2,275 2,295 19,500

このページの先頭へ