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 |
|---|---|---|---|---|---|
| 2024/04/26 | 2,682 | 2,776 | 2,655 | 2,746 | 307,900 |
| 2024/04/25 | 2,660 | 2,720 | 2,650 | 2,670 | 196,700 |
| 2024/04/24 | 2,699 | 2,707 | 2,620 | 2,672 | 225,100 |
| 2024/04/23 | 2,659 | 2,672 | 2,582 | 2,648 | 175,700 |
| 2024/04/22 | 2,665 | 2,736 | 2,605 | 2,653 | 231,100 |
| 2024/04/19 | 2,645 | 2,696 | 2,565 | 2,642 | 301,400 |
| 2024/04/18 | 2,600 | 2,683 | 2,572 | 2,667 | 265,100 |
| 2024/04/17 | 2,688 | 2,700 | 2,557 | 2,642 | 407,900 |
| 2024/04/16 | 2,814 | 2,816 | 2,687 | 2,688 | 443,600 |
| 2024/04/15 | 2,825 | 2,882 | 2,817 | 2,864 | 318,800 |
| 2024/04/12 | 2,865 | 2,873 | 2,770 | 2,825 | 294,600 |
| 2024/04/11 | 2,750 | 2,815 | 2,740 | 2,815 | 327,900 |
| 2024/04/10 | 2,710 | 2,808 | 2,705 | 2,784 | 532,100 |
| 2024/04/09 | 2,682 | 2,704 | 2,652 | 2,681 | 337,900 |
| 2024/04/08 | 2,580 | 2,715 | 2,580 | 2,712 | 497,400 |
| 2024/04/05 | 2,463 | 2,558 | 2,422 | 2,535 | 331,200 |
| 2024/04/04 | 2,487 | 2,564 | 2,453 | 2,513 | 347,000 |
| 2024/04/03 | 2,405 | 2,457 | 2,386 | 2,437 | 242,000 |
| 2024/04/02 | 2,488 | 2,509 | 2,403 | 2,425 | 228,000 |
| 2024/04/01 | 2,500 | 2,536 | 2,409 | 2,423 | 205,800 |
| 2024/03/29 | 2,430 | 2,491 | 2,430 | 2,491 | 255,400 |
| 2024/03/28 | 2,425 | 2,436 | 2,361 | 2,400 | 264,700 |
| 2024/03/27 | 2,458 | 2,523 | 2,445 | 2,470 | 341,600 |
| 2024/03/26 | 2,436 | 2,470 | 2,406 | 2,442 | 263,100 |
| 2024/03/25 | 2,468 | 2,478 | 2,420 | 2,455 | 298,000 |
| 2024/03/22 | 2,437 | 2,499 | 2,428 | 2,451 | 450,000 |
| 2024/03/21 | 2,327 | 2,406 | 2,307 | 2,403 | 487,500 |
| 2024/03/19 | 2,266 | 2,332 | 2,205 | 2,306 | 751,800 |
| 2024/03/18 | 2,153 | 2,320 | 2,083 | 2,316 | 711,500 |
| 2024/03/15 | 2,119 | 2,182 | 2,011 | 2,152 | 982,100 |
| 2024/03/14 | 2,022 | 2,044 | 2,017 | 2,037 | 146,100 |
| 2024/03/13 | 2,049 | 2,063 | 1,999 | 2,022 | 288,400 |
| 2024/03/12 | 1,940 | 2,019 | 1,930 | 2,019 | 264,700 |
| 2024/03/11 | 1,935 | 1,943 | 1,905 | 1,936 | 163,000 |
| 2024/03/08 | 1,890 | 1,978 | 1,890 | 1,972 | 199,700 |
| 2024/03/07 | 1,894 | 1,895 | 1,854 | 1,872 | 81,500 |
| 2024/03/06 | 1,866 | 1,900 | 1,855 | 1,881 | 104,600 |
| 2024/03/05 | 1,830 | 1,869 | 1,827 | 1,867 | 99,200 |
| 2024/03/04 | 1,854 | 1,855 | 1,821 | 1,837 | 100,500 |
| 2024/03/01 | 1,870 | 1,875 | 1,843 | 1,854 | 74,400 |
| 2024/02/29 | 1,910 | 1,918 | 1,849 | 1,857 | 122,500 |
| 2024/02/28 | 1,868 | 1,912 | 1,861 | 1,908 | 142,100 |
| 2024/02/27 | 1,845 | 1,905 | 1,821 | 1,894 | 225,000 |
| 2024/02/26 | 1,876 | 1,879 | 1,806 | 1,812 | 174,400 |
| 2024/02/22 | 1,863 | 1,874 | 1,841 | 1,853 | 91,000 |
| 2024/02/21 | 1,807 | 1,849 | 1,807 | 1,830 | 120,100 |
| 2024/02/20 | 1,800 | 1,820 | 1,790 | 1,816 | 129,100 |
| 2024/02/19 | 1,772 | 1,811 | 1,766 | 1,811 | 127,200 |
| 2024/02/16 | 1,758 | 1,781 | 1,735 | 1,772 | 96,700 |
| 2024/02/15 | 1,790 | 1,791 | 1,720 | 1,728 | 171,000 |
| 2024/02/14 | 1,772 | 1,789 | 1,753 | 1,776 | 147,400 |
| 2024/02/13 | 1,814 | 1,814 | 1,751 | 1,767 | 250,200 |
| 2024/02/09 | 1,916 | 1,936 | 1,810 | 1,821 | 453,800 |
| 2024/02/08 | 1,730 | 1,730 | 1,692 | 1,716 | 147,900 |
| 2024/02/07 | 1,692 | 1,720 | 1,681 | 1,718 | 110,500 |
| 2024/02/06 | 1,696 | 1,713 | 1,690 | 1,690 | 117,500 |
| 2024/02/05 | 1,685 | 1,705 | 1,671 | 1,696 | 127,000 |
| 2024/02/02 | 1,675 | 1,703 | 1,641 | 1,680 | 165,700 |
| 2024/02/01 | 1,634 | 1,672 | 1,629 | 1,660 | 136,300 |
| 2024/01/31 | 1,620 | 1,641 | 1,613 | 1,641 | 113,900 |
| 2024/01/30 | 1,625 | 1,635 | 1,621 | 1,623 | 95,300 |
| 2024/01/29 | 1,626 | 1,636 | 1,618 | 1,627 | 82,900 |
| 2024/01/26 | 1,660 | 1,662 | 1,619 | 1,626 | 187,200 |
| 2024/01/25 | 1,580 | 1,678 | 1,580 | 1,672 | 347,500 |
| 2024/01/24 | 1,550 | 1,584 | 1,543 | 1,575 | 194,500 |
| 2024/01/23 | 1,540 | 1,555 | 1,534 | 1,551 | 147,600 |
| 2024/01/22 | 1,497 | 1,540 | 1,497 | 1,528 | 213,800 |
| 2024/01/19 | 1,474 | 1,495 | 1,462 | 1,492 | 111,400 |
| 2024/01/18 | 1,470 | 1,477 | 1,461 | 1,470 | 122,100 |
| 2024/01/17 | 1,474 | 1,496 | 1,469 | 1,469 | 143,300 |
| 2024/01/16 | 1,484 | 1,488 | 1,465 | 1,469 | 142,900 |
| 2024/01/15 | 1,459 | 1,492 | 1,459 | 1,482 | 94,200 |
| 2024/01/12 | 1,493 | 1,493 | 1,451 | 1,451 | 127,700 |
| 2024/01/11 | 1,482 | 1,490 | 1,470 | 1,483 | 150,200 |
| 2024/01/10 | 1,466 | 1,492 | 1,454 | 1,480 | 257,700 |
| 2024/01/09 | 1,470 | 1,491 | 1,463 | 1,466 | 214,200 |
| 2024/01/05 | 1,442 | 1,455 | 1,430 | 1,455 | 171,000 |
| 2024/01/04 | 1,433 | 1,452 | 1,423 | 1,448 | 242,600 |