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
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

このページの先頭へ