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 |
---|---|---|---|---|---|
2023/12/29 | 1,410 | 1,429 | 1,402 | 1,425 | 141,000 |
2023/12/28 | 1,428 | 1,433 | 1,396 | 1,400 | 165,400 |
2023/12/27 | 1,409 | 1,437 | 1,409 | 1,432 | 356,900 |
2023/12/26 | 1,360 | 1,413 | 1,360 | 1,402 | 1,625,400 |
2023/12/25 | 1,388 | 1,390 | 1,360 | 1,365 | 132,100 |
2023/12/22 | 1,379 | 1,391 | 1,371 | 1,371 | 211,900 |
2023/12/21 | 1,390 | 1,401 | 1,373 | 1,376 | 266,100 |
2023/12/20 | 1,415 | 1,465 | 1,402 | 1,404 | 1,232,600 |
2023/12/19 | 1,332 | 1,400 | 1,332 | 1,400 | 904,800 |
2023/12/18 | 1,373 | 1,379 | 1,320 | 1,334 | 533,700 |
2023/12/15 | 1,305 | 1,402 | 1,305 | 1,373 | 893,600 |
2023/12/14 | 1,307 | 1,322 | 1,286 | 1,310 | 600,000 |
2023/12/13 | 1,295 | 1,325 | 1,295 | 1,314 | 448,400 |
2023/12/12 | 1,269 | 1,323 | 1,269 | 1,298 | 933,300 |
2023/12/11 | 1,464 | 1,479 | 1,458 | 1,479 | 33,800 |
2023/12/08 | 1,465 | 1,475 | 1,441 | 1,452 | 74,700 |
2023/12/07 | 1,480 | 1,483 | 1,470 | 1,471 | 29,300 |
2023/12/06 | 1,460 | 1,499 | 1,460 | 1,495 | 35,500 |
2023/12/05 | 1,472 | 1,486 | 1,458 | 1,460 | 64,100 |
2023/12/04 | 1,481 | 1,488 | 1,477 | 1,480 | 36,600 |
2023/12/01 | 1,482 | 1,489 | 1,475 | 1,482 | 37,700 |
2023/11/30 | 1,481 | 1,485 | 1,467 | 1,480 | 20,600 |
2023/11/29 | 1,499 | 1,499 | 1,468 | 1,469 | 28,600 |
2023/11/28 | 1,479 | 1,495 | 1,476 | 1,489 | 31,600 |
2023/11/27 | 1,486 | 1,498 | 1,470 | 1,473 | 39,400 |
2023/11/24 | 1,482 | 1,494 | 1,478 | 1,486 | 26,500 |
2023/11/22 | 1,435 | 1,476 | 1,435 | 1,476 | 56,400 |
2023/11/21 | 1,441 | 1,445 | 1,423 | 1,436 | 37,100 |
2023/11/20 | 1,479 | 1,479 | 1,440 | 1,441 | 44,000 |
2023/11/17 | 1,448 | 1,480 | 1,448 | 1,479 | 35,000 |
2023/11/16 | 1,463 | 1,464 | 1,433 | 1,441 | 39,500 |
2023/11/15 | 1,507 | 1,516 | 1,460 | 1,463 | 63,100 |
2023/11/14 | 1,504 | 1,522 | 1,494 | 1,497 | 60,100 |
2023/11/13 | 1,478 | 1,504 | 1,465 | 1,504 | 62,200 |
2023/11/10 | 1,437 | 1,481 | 1,416 | 1,481 | 96,700 |
2023/11/09 | 1,460 | 1,468 | 1,340 | 1,407 | 123,300 |
2023/11/08 | 1,484 | 1,484 | 1,443 | 1,451 | 58,800 |
2023/11/07 | 1,492 | 1,510 | 1,476 | 1,476 | 31,300 |
2023/11/06 | 1,500 | 1,500 | 1,474 | 1,483 | 62,000 |
2023/11/02 | 1,505 | 1,509 | 1,476 | 1,489 | 35,900 |
2023/11/01 | 1,482 | 1,510 | 1,479 | 1,505 | 57,900 |
2023/10/31 | 1,447 | 1,477 | 1,447 | 1,477 | 41,900 |
2023/10/30 | 1,469 | 1,470 | 1,445 | 1,453 | 34,900 |
2023/10/27 | 1,462 | 1,472 | 1,444 | 1,472 | 50,800 |
2023/10/26 | 1,441 | 1,459 | 1,435 | 1,442 | 44,600 |
2023/10/25 | 1,447 | 1,459 | 1,440 | 1,446 | 51,000 |
2023/10/24 | 1,439 | 1,439 | 1,396 | 1,427 | 75,700 |
2023/10/23 | 1,447 | 1,458 | 1,431 | 1,431 | 55,700 |
2023/10/20 | 1,446 | 1,460 | 1,446 | 1,448 | 33,400 |
2023/10/19 | 1,444 | 1,455 | 1,442 | 1,447 | 19,700 |
2023/10/18 | 1,461 | 1,462 | 1,446 | 1,458 | 38,000 |
2023/10/17 | 1,462 | 1,471 | 1,439 | 1,445 | 77,900 |
2023/10/16 | 1,467 | 1,481 | 1,455 | 1,461 | 41,800 |
2023/10/13 | 1,488 | 1,494 | 1,468 | 1,476 | 33,300 |
2023/10/12 | 1,495 | 1,506 | 1,486 | 1,500 | 52,200 |
2023/10/11 | 1,508 | 1,512 | 1,498 | 1,500 | 28,700 |
2023/10/10 | 1,529 | 1,533 | 1,508 | 1,515 | 56,200 |
2023/10/06 | 1,479 | 1,517 | 1,479 | 1,506 | 46,300 |
2023/10/05 | 1,455 | 1,482 | 1,455 | 1,480 | 49,200 |
2023/10/04 | 1,453 | 1,476 | 1,438 | 1,444 | 86,100 |
2023/10/03 | 1,491 | 1,491 | 1,459 | 1,471 | 72,300 |
2023/10/02 | 1,498 | 1,520 | 1,488 | 1,491 | 48,400 |
2023/09/29 | 1,517 | 1,521 | 1,466 | 1,485 | 71,900 |
2023/09/28 | 1,511 | 1,545 | 1,511 | 1,519 | 55,500 |
2023/09/28 | 1 -> 2.00 分割 | ||||
2023/09/27 | 3,035 | 3,075 | 2,994 | 3,075 | 39,300 |
2023/09/26 | 3,080 | 3,080 | 3,025 | 3,035 | 20,800 |
2023/09/25 | 3,045 | 3,055 | 3,010 | 3,035 | 21,200 |
2023/09/22 | 3,010 | 3,025 | 2,991 | 3,015 | 33,100 |
2023/09/21 | 3,065 | 3,075 | 3,030 | 3,040 | 23,000 |
2023/09/20 | 3,090 | 3,090 | 3,030 | 3,040 | 23,300 |
2023/09/19 | 3,070 | 3,090 | 3,055 | 3,090 | 15,400 |
2023/09/15 | 3,045 | 3,080 | 3,040 | 3,070 | 27,700 |
2023/09/14 | 3,050 | 3,050 | 3,015 | 3,040 | 13,300 |
2023/09/13 | 3,010 | 3,045 | 3,010 | 3,015 | 19,800 |
2023/09/12 | 3,015 | 3,035 | 2,998 | 3,010 | 15,300 |
2023/09/11 | 3,005 | 3,035 | 3,005 | 3,015 | 9,400 |
2023/09/08 | 3,010 | 3,035 | 3,005 | 3,005 | 24,000 |
2023/09/07 | 3,010 | 3,055 | 3,010 | 3,030 | 22,900 |
2023/09/06 | 3,040 | 3,040 | 3,000 | 3,010 | 29,300 |
2023/09/05 | 3,045 | 3,045 | 3,000 | 3,035 | 27,400 |
2023/09/04 | 3,025 | 3,045 | 3,015 | 3,045 | 40,300 |
2023/09/01 | 2,985 | 3,015 | 2,985 | 3,010 | 31,500 |
2023/08/31 | 2,960 | 2,993 | 2,958 | 2,985 | 23,400 |
2023/08/30 | 2,975 | 2,979 | 2,964 | 2,965 | 12,600 |
2023/08/29 | 2,972 | 2,993 | 2,957 | 2,958 | 17,500 |
2023/08/28 | 2,931 | 2,990 | 2,931 | 2,990 | 15,200 |
2023/08/25 | 2,935 | 2,939 | 2,921 | 2,926 | 9,600 |
2023/08/24 | 2,951 | 2,959 | 2,937 | 2,947 | 13,700 |
2023/08/23 | 2,913 | 2,935 | 2,910 | 2,931 | 17,900 |
2023/08/22 | 2,895 | 2,914 | 2,884 | 2,913 | 15,700 |
2023/08/21 | 2,880 | 2,925 | 2,880 | 2,894 | 14,900 |
2023/08/18 | 2,924 | 2,924 | 2,875 | 2,877 | 17,700 |
2023/08/17 | 2,945 | 2,950 | 2,902 | 2,930 | 24,200 |
2023/08/16 | 2,961 | 2,975 | 2,945 | 2,959 | 16,600 |
2023/08/15 | 2,966 | 2,997 | 2,946 | 2,982 | 22,100 |
2023/08/14 | 3,000 | 3,020 | 2,954 | 2,955 | 33,200 |
2023/08/10 | 2,940 | 2,985 | 2,926 | 2,983 | 21,500 |
2023/08/09 | 2,952 | 2,952 | 2,910 | 2,940 | 22,600 |
2023/08/08 | 2,944 | 2,963 | 2,929 | 2,948 | 19,300 |
2023/08/07 | 2,967 | 2,969 | 2,917 | 2,936 | 51,900 |
2023/08/04 | 2,914 | 2,925 | 2,897 | 2,917 | 25,600 |
2023/08/03 | 2,920 | 2,924 | 2,891 | 2,895 | 42,000 |
2023/08/02 | 2,964 | 2,991 | 2,950 | 2,954 | 31,300 |
2023/08/01 | 2,976 | 2,987 | 2,958 | 2,979 | 22,200 |
2023/07/31 | 2,981 | 2,988 | 2,957 | 2,975 | 27,000 |
2023/07/28 | 2,946 | 2,952 | 2,910 | 2,944 | 32,400 |
2023/07/27 | 2,983 | 2,983 | 2,947 | 2,972 | 21,900 |
2023/07/26 | 2,990 | 2,990 | 2,951 | 2,968 | 14,200 |
2023/07/25 | 3,015 | 3,015 | 2,965 | 2,980 | 56,700 |
2023/07/24 | 2,950 | 3,020 | 2,950 | 3,015 | 46,100 |
2023/07/21 | 2,920 | 2,943 | 2,902 | 2,921 | 27,100 |
2023/07/20 | 2,912 | 2,951 | 2,911 | 2,915 | 83,300 |
2023/07/19 | 2,882 | 2,911 | 2,882 | 2,911 | 28,800 |
2023/07/18 | 2,819 | 2,868 | 2,816 | 2,866 | 47,600 |
2023/07/14 | 2,833 | 2,834 | 2,781 | 2,791 | 36,900 |
2023/07/13 | 2,815 | 2,839 | 2,805 | 2,818 | 27,100 |
2023/07/12 | 2,830 | 2,831 | 2,788 | 2,800 | 27,800 |
2023/07/11 | 2,830 | 2,850 | 2,808 | 2,814 | 34,100 |
2023/07/10 | 2,760 | 2,808 | 2,760 | 2,792 | 39,600 |
2023/07/07 | 2,724 | 2,764 | 2,685 | 2,745 | 34,600 |
2023/07/06 | 2,734 | 2,759 | 2,717 | 2,745 | 22,100 |
2023/07/05 | 2,760 | 2,771 | 2,732 | 2,738 | 34,000 |
2023/07/04 | 2,767 | 2,773 | 2,758 | 2,761 | 22,300 |
2023/07/03 | 2,758 | 2,784 | 2,755 | 2,771 | 20,500 |
2023/06/30 | 2,728 | 2,738 | 2,720 | 2,722 | 22,400 |
2023/06/29 | 2,737 | 2,768 | 2,716 | 2,732 | 15,700 |
2023/06/28 | 2,714 | 2,750 | 2,709 | 2,750 | 18,100 |
2023/06/27 | 2,674 | 2,700 | 2,662 | 2,694 | 13,600 |
2023/06/26 | 2,678 | 2,715 | 2,660 | 2,675 | 13,800 |
2023/06/23 | 2,707 | 2,753 | 2,688 | 2,700 | 35,200 |
2023/06/22 | 2,718 | 2,736 | 2,704 | 2,707 | 31,000 |
2023/06/21 | 2,678 | 2,721 | 2,678 | 2,699 | 37,200 |
2023/06/20 | 2,669 | 2,678 | 2,661 | 2,678 | 14,800 |
2023/06/19 | 2,668 | 2,699 | 2,668 | 2,682 | 19,000 |
2023/06/16 | 2,700 | 2,700 | 2,654 | 2,657 | 60,000 |
2023/06/15 | 2,660 | 2,699 | 2,655 | 2,685 | 33,300 |
2023/06/14 | 2,653 | 2,676 | 2,641 | 2,649 | 27,600 |
2023/06/13 | 2,616 | 2,652 | 2,612 | 2,629 | 34,000 |
2023/06/12 | 2,590 | 2,615 | 2,590 | 2,608 | 20,200 |
2023/06/09 | 2,567 | 2,580 | 2,557 | 2,579 | 37,000 |
2023/06/08 | 2,525 | 2,575 | 2,525 | 2,544 | 26,300 |
2023/06/07 | 2,553 | 2,572 | 2,520 | 2,522 | 29,000 |
2023/06/06 | 2,541 | 2,567 | 2,538 | 2,562 | 33,000 |
2023/06/05 | 2,572 | 2,589 | 2,551 | 2,569 | 40,800 |
2023/06/02 | 2,503 | 2,524 | 2,495 | 2,524 | 16,000 |
2023/06/01 | 2,459 | 2,508 | 2,459 | 2,477 | 20,100 |
2023/05/31 | 2,518 | 2,523 | 2,454 | 2,459 | 38,900 |
2023/05/30 | 2,563 | 2,566 | 2,536 | 2,548 | 13,900 |
2023/05/29 | 2,582 | 2,582 | 2,554 | 2,563 | 13,400 |
2023/05/26 | 2,616 | 2,616 | 2,546 | 2,548 | 24,900 |
2023/05/25 | 2,584 | 2,630 | 2,575 | 2,630 | 43,000 |
2023/05/24 | 2,567 | 2,627 | 2,567 | 2,588 | 42,900 |
2023/05/23 | 2,622 | 2,646 | 2,556 | 2,560 | 49,600 |
2023/05/22 | 2,575 | 2,600 | 2,575 | 2,599 | 35,800 |
2023/05/19 | 2,560 | 2,580 | 2,560 | 2,576 | 41,100 |
2023/05/18 | 2,570 | 2,573 | 2,541 | 2,562 | 34,800 |
2023/05/17 | 2,573 | 2,573 | 2,544 | 2,555 | 31,400 |
2023/05/16 | 2,574 | 2,589 | 2,546 | 2,573 | 26,400 |
2023/05/15 | 2,525 | 2,565 | 2,511 | 2,565 | 21,000 |
2023/05/12 | 2,499 | 2,515 | 2,475 | 2,511 | 20,400 |
2023/05/11 | 2,516 | 2,533 | 2,471 | 2,501 | 30,400 |
2023/05/10 | 2,563 | 2,563 | 2,513 | 2,523 | 12,900 |
2023/05/09 | 2,511 | 2,557 | 2,511 | 2,550 | 21,800 |
2023/05/08 | 2,496 | 2,522 | 2,496 | 2,511 | 21,000 |
2023/05/02 | 2,503 | 2,508 | 2,470 | 2,496 | 17,300 |
2023/05/01 | 2,469 | 2,506 | 2,469 | 2,503 | 19,700 |
2023/04/28 | 2,402 | 2,454 | 2,402 | 2,454 | 35,100 |
2023/04/27 | 2,380 | 2,405 | 2,380 | 2,392 | 37,600 |
2023/04/26 | 2,438 | 2,440 | 2,392 | 2,404 | 22,300 |
2023/04/25 | 2,445 | 2,470 | 2,438 | 2,445 | 24,000 |
2023/04/24 | 2,441 | 2,445 | 2,433 | 2,445 | 12,900 |
2023/04/21 | 2,424 | 2,442 | 2,424 | 2,441 | 22,900 |
2023/04/20 | 2,404 | 2,430 | 2,404 | 2,429 | 22,400 |
2023/04/19 | 2,420 | 2,430 | 2,396 | 2,424 | 12,900 |
2023/04/18 | 2,422 | 2,422 | 2,400 | 2,418 | 16,400 |
2023/04/17 | 2,418 | 2,420 | 2,398 | 2,420 | 11,400 |
2023/04/14 | 2,395 | 2,420 | 2,383 | 2,418 | 15,700 |
2023/04/13 | 2,394 | 2,412 | 2,387 | 2,391 | 20,100 |
2023/04/12 | 2,384 | 2,398 | 2,383 | 2,394 | 15,000 |
2023/04/11 | 2,400 | 2,400 | 2,368 | 2,378 | 22,300 |
2023/04/10 | 2,395 | 2,395 | 2,355 | 2,372 | 11,300 |
2023/04/07 | 2,347 | 2,382 | 2,347 | 2,375 | 11,300 |
2023/04/06 | 2,350 | 2,375 | 2,345 | 2,348 | 18,900 |
2023/04/05 | 2,431 | 2,431 | 2,368 | 2,368 | 23,500 |
2023/04/04 | 2,417 | 2,451 | 2,406 | 2,450 | 38,100 |
2023/04/03 | 2,397 | 2,419 | 2,380 | 2,417 | 26,800 |
2023/03/31 | 2,355 | 2,383 | 2,351 | 2,369 | 17,800 |
2023/03/30 | 2,349 | 2,357 | 2,320 | 2,350 | 25,000 |
2023/03/29 | 2,350 | 2,384 | 2,349 | 2,384 | 40,600 |
2023/03/28 | 2,400 | 2,400 | 2,342 | 2,353 | 27,200 |
2023/03/27 | 2,405 | 2,405 | 2,384 | 2,384 | 14,200 |
2023/03/24 | 2,391 | 2,391 | 2,370 | 2,370 | 16,600 |
2023/03/23 | 2,384 | 2,396 | 2,351 | 2,391 | 22,300 |
2023/03/22 | 2,375 | 2,396 | 2,369 | 2,385 | 24,500 |
2023/03/20 | 2,347 | 2,364 | 2,328 | 2,333 | 31,100 |
2023/03/17 | 2,375 | 2,381 | 2,347 | 2,347 | 53,500 |
2023/03/16 | 2,323 | 2,368 | 2,317 | 2,350 | 41,100 |
2023/03/15 | 2,359 | 2,405 | 2,358 | 2,388 | 25,500 |
2023/03/14 | 2,360 | 2,360 | 2,295 | 2,329 | 52,800 |
2023/03/13 | 2,429 | 2,429 | 2,380 | 2,398 | 44,400 |
2023/03/10 | 2,476 | 2,488 | 2,457 | 2,466 | 34,800 |
2023/03/09 | 2,475 | 2,507 | 2,475 | 2,499 | 31,200 |
2023/03/08 | 2,449 | 2,469 | 2,438 | 2,460 | 27,400 |
2023/03/07 | 2,430 | 2,457 | 2,408 | 2,455 | 22,700 |
2023/03/06 | 2,450 | 2,450 | 2,425 | 2,431 | 27,200 |
2023/03/03 | 2,432 | 2,450 | 2,417 | 2,440 | 46,400 |
2023/03/02 | 2,399 | 2,425 | 2,396 | 2,410 | 32,200 |
2023/03/01 | 2,372 | 2,393 | 2,369 | 2,392 | 31,000 |
2023/02/28 | 2,394 | 2,394 | 2,351 | 2,382 | 67,300 |
2023/02/27 | 2,326 | 2,393 | 2,326 | 2,387 | 53,300 |
2023/02/24 | 2,291 | 2,331 | 2,291 | 2,326 | 27,500 |
2023/02/22 | 2,250 | 2,276 | 2,243 | 2,275 | 26,100 |
2023/02/21 | 2,256 | 2,270 | 2,236 | 2,260 | 47,300 |
2023/02/20 | 2,234 | 2,261 | 2,233 | 2,252 | 33,800 |
2023/02/17 | 2,210 | 2,225 | 2,207 | 2,220 | 31,800 |
2023/02/16 | 2,201 | 2,235 | 2,201 | 2,235 | 22,700 |
2023/02/15 | 2,225 | 2,239 | 2,197 | 2,201 | 32,100 |
2023/02/14 | 2,230 | 2,241 | 2,221 | 2,232 | 27,600 |
2023/02/13 | 2,223 | 2,242 | 2,215 | 2,228 | 27,700 |
2023/02/10 | 2,207 | 2,235 | 2,200 | 2,224 | 36,400 |
2023/02/09 | 2,202 | 2,232 | 2,196 | 2,213 | 44,200 |
2023/02/08 | 2,168 | 2,274 | 2,168 | 2,202 | 26,500 |
2023/02/07 | 2,170 | 2,191 | 2,170 | 2,176 | 11,700 |
2023/02/06 | 2,164 | 2,184 | 2,163 | 2,174 | 13,400 |
2023/02/03 | 2,176 | 2,176 | 2,161 | 2,168 | 17,600 |
2023/02/02 | 2,188 | 2,191 | 2,171 | 2,176 | 14,500 |
2023/02/01 | 2,199 | 2,210 | 2,180 | 2,183 | 15,400 |
2023/01/31 | 2,195 | 2,220 | 2,195 | 2,199 | 18,300 |
2023/01/30 | 2,206 | 2,218 | 2,193 | 2,201 | 26,900 |
2023/01/27 | 2,183 | 2,202 | 2,175 | 2,200 | 12,500 |
2023/01/26 | 2,190 | 2,195 | 2,180 | 2,188 | 16,200 |
2023/01/25 | 2,215 | 2,215 | 2,191 | 2,203 | 16,300 |
2023/01/24 | 2,181 | 2,216 | 2,181 | 2,209 | 19,700 |
2023/01/23 | 2,173 | 2,190 | 2,164 | 2,181 | 16,100 |
2023/01/20 | 2,147 | 2,166 | 2,147 | 2,161 | 5,300 |
2023/01/19 | 2,143 | 2,160 | 2,115 | 2,131 | 17,900 |
2023/01/18 | 2,128 | 2,157 | 2,117 | 2,156 | 14,400 |
2023/01/17 | 2,127 | 2,145 | 2,120 | 2,138 | 10,300 |
2023/01/16 | 2,133 | 2,144 | 2,122 | 2,129 | 8,300 |
2023/01/13 | 2,116 | 2,138 | 2,116 | 2,133 | 10,200 |
2023/01/12 | 2,142 | 2,142 | 2,117 | 2,121 | 8,000 |
2023/01/11 | 2,138 | 2,145 | 2,129 | 2,137 | 10,800 |
2023/01/10 | 2,117 | 2,134 | 2,112 | 2,120 | 15,600 |
2023/01/06 | 2,111 | 2,139 | 2,104 | 2,117 | 14,100 |
2023/01/05 | 2,156 | 2,158 | 2,122 | 2,124 | 16,300 |
2023/01/04 | 2,192 | 2,205 | 2,151 | 2,152 | 17,400 |