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
2026/06/25 2,929 2,940 2,798 2,904 711,900
2026/06/24 2,824 2,956 2,822 2,920 956,600
2026/06/23 2,779 2,861 2,764 2,824 1,351,500
2026/06/22 2,704 2,781 2,683 2,773 611,900
2026/06/19 2,767 2,818 2,705 2,732 783,500
2026/06/18 2,690 2,766 2,689 2,740 608,200
2026/06/17 2,634 2,686 2,633 2,686 382,100
2026/06/16 2,662 2,664 2,582 2,618 605,900
2026/06/15 2,573 2,675 2,552 2,654 717,000
2026/06/12 2,493 2,524 2,456 2,473 503,700
2026/06/11 2,422 2,443 2,368 2,443 537,000
2026/06/10 2,500 2,535 2,475 2,493 556,100
2026/06/09 2,418 2,511 2,413 2,487 610,200
2026/06/08 2,447 2,448 2,347 2,394 681,200
2026/06/05 2,360 2,468 2,358 2,447 534,700
2026/06/04 2,405 2,445 2,384 2,390 580,000
2026/06/03 2,386 2,402 2,342 2,357 672,500
2026/06/02 2,405 2,422 2,331 2,400 957,900
2026/06/01 2,605 2,614 2,450 2,450 829,300
2026/05/29 2,601 2,681 2,555 2,650 730,400
2026/05/28 2,580 2,687 2,545 2,592 835,600
2026/05/27 2,735 2,747 2,554 2,561 927,800
2026/05/26 2,559 2,717 2,533 2,685 868,000
2026/05/25 2,480 2,576 2,480 2,558 754,000
2026/05/22 2,432 2,440 2,380 2,393 614,100
2026/05/21 2,436 2,471 2,382 2,417 721,900
2026/05/20 2,474 2,492 2,362 2,416 837,500
2026/05/19 2,535 2,606 2,469 2,492 880,200
2026/05/18 2,663 2,675 2,543 2,550 655,000
2026/05/15 2,702 2,784 2,636 2,660 922,100
2026/05/14 2,803 2,827 2,714 2,733 1,177,500
2026/05/13 3,015 3,200 2,823 2,823 2,130,400
2026/05/12 3,025 3,135 3,015 3,035 763,500
2026/05/11 3,015 3,055 2,940 2,978 621,100
2026/05/08 2,956 3,005 2,896 2,986 727,600
2026/05/07 3,005 3,045 2,949 2,953 787,900
2026/05/01 2,833 2,929 2,779 2,905 670,100
2026/04/30 2,780 2,799 2,707 2,783 570,300
2026/04/28 2,711 2,860 2,711 2,856 621,100
2026/04/27 2,675 2,747 2,632 2,682 409,200
2026/04/24 2,723 2,734 2,659 2,714 518,700
2026/04/23 2,666 2,739 2,625 2,702 674,900
2026/04/22 2,760 2,769 2,677 2,679 371,200
2026/04/21 2,730 2,778 2,730 2,761 400,600
2026/04/20 2,735 2,745 2,698 2,713 291,400
2026/04/17 2,716 2,724 2,654 2,713 418,000
2026/04/16 2,718 2,735 2,686 2,733 484,600
2026/04/15 2,842 2,871 2,712 2,720 544,600
2026/04/14 2,879 2,888 2,831 2,835 470,600
2026/04/13 2,831 2,917 2,797 2,846 387,400
2026/04/10 2,900 2,924 2,849 2,849 336,600
2026/04/09 2,879 2,929 2,840 2,884 523,900
2026/04/08 2,828 2,871 2,808 2,871 496,700
2026/04/07 2,725 2,733 2,662 2,678 332,100
2026/04/06 2,737 2,743 2,704 2,704 221,500
2026/04/03 2,756 2,775 2,709 2,721 325,000
2026/03/27 2,812 2,852 2,788 2,834 503,100
2026/03/26 2,942 2,958 2,855 2,888 320,700
2026/03/25 2,954 2,978 2,927 2,940 333,400
2026/03/24 2,907 2,925 2,799 2,852 479,800
2026/03/23 2,815 2,915 2,717 2,758 784,200
2026/03/19 3,040 3,060 2,948 2,965 1,271,600
2026/03/18 3,065 3,165 3,040 3,165 372,700
2026/03/17 3,080 3,120 3,035 3,050 381,800
2026/03/16 2,986 3,040 2,952 2,999 309,600
2026/03/13 2,929 3,060 2,929 3,025 474,500
2026/03/12 3,000 3,030 2,960 2,979 374,100
2026/03/11 3,110 3,150 3,075 3,075 288,900
2026/03/10 3,080 3,150 3,025 3,070 412,200
2026/03/09 2,922 2,986 2,838 2,962 845,900
2026/03/06 3,235 3,270 3,140 3,205 467,700
2026/03/05 3,375 3,445 3,265 3,325 571,800
2026/03/04 3,225 3,325 3,065 3,175 965,000
2026/03/03 3,565 3,615 3,420 3,435 733,700
2026/03/02 3,530 3,675 3,490 3,625 596,800
2026/02/27 3,560 3,680 3,535 3,670 504,900
2026/02/26 3,575 3,645 3,510 3,575 841,300
2026/02/25 3,500 3,550 3,380 3,520 927,100
2026/02/24 3,400 3,435 3,305 3,395 769,900
2026/02/20 3,200 3,305 3,185 3,305 440,400
2026/02/19 3,190 3,250 3,145 3,220 396,900
2026/02/18 3,120 3,210 3,110 3,190 452,300
2026/02/17 3,125 3,140 3,025 3,100 685,100
2026/02/16 3,190 3,190 3,075 3,160 407,800
2026/02/13 3,290 3,300 3,095 3,135 725,300
2026/02/12 3,185 3,350 3,175 3,325 755,900
2026/02/10 3,070 3,155 3,050 3,150 578,100
2026/02/09 3,090 3,125 2,976 3,070 1,219,400
2026/02/06 2,870 3,050 2,800 3,010 2,186,700
2026/02/05 2,826 2,866 2,790 2,866 832,500
2026/02/04 2,789 2,827 2,771 2,799 525,200
2026/02/03 2,690 2,785 2,671 2,783 997,100
2026/02/02 2,678 2,725 2,623 2,631 702,300
2026/01/30 2,718 2,740 2,623 2,678 787,000
2026/01/29 2,749 2,787 2,680 2,752 557,900
2026/01/28 2,756 2,776 2,730 2,743 295,700
2026/01/27 2,720 2,779 2,700 2,758 320,100
2026/01/26 2,768 2,808 2,728 2,742 487,900
2026/01/23 2,815 2,855 2,800 2,818 395,500
2026/01/22 2,811 2,848 2,757 2,822 628,300
2026/01/21 2,706 2,833 2,694 2,808 670,200
2026/01/20 2,821 2,839 2,750 2,756 587,700
2026/01/19 2,869 2,899 2,805 2,842 483,900
2026/01/16 2,831 2,888 2,793 2,864 520,200
2026/01/15 2,789 2,854 2,784 2,828 454,400
2026/01/14 2,788 2,788 2,722 2,788 455,200
2026/01/13 2,784 2,788 2,711 2,740 590,300
2026/01/09 2,640 2,664 2,590 2,664 628,900
2026/01/08 2,580 2,668 2,575 2,639 621,700
2026/01/07 2,526 2,597 2,513 2,580 655,000
2026/01/06 2,541 2,604 2,503 2,594 891,900
2026/01/05 2,501 2,567 2,500 2,516 652,200

このページの先頭へ