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

ダイショー(2816)の株価時系列情報

ダイショー(2816)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
2019/12/30 1,212 1,213 1,208 1,211 1,300
2019/12/27 1,203 1,208 1,203 1,208 1,000
2019/12/26 1,204 1,204 1,202 1,202 2,000
2019/12/25 1,203 1,204 1,203 1,203 2,800
2019/12/24 1,202 1,203 1,200 1,203 1,800
2019/12/23 1,200 1,206 1,200 1,200 5,000
2019/12/20 1,213 1,213 1,209 1,209 2,800
2019/12/19 1,215 1,216 1,211 1,211 4,700
2019/12/18 1,210 1,214 1,210 1,212 1,600
2019/12/17 1,210 1,211 1,209 1,210 3,100
2019/12/16 1,207 1,209 1,207 1,208 3,800
2019/12/13 1,207 1,207 1,204 1,207 2,900
2019/12/12 1,206 1,206 1,202 1,204 1,800
2019/12/11 1,204 1,205 1,202 1,204 1,500
2019/12/10 1,201 1,205 1,199 1,204 5,600
2019/12/09 1,205 1,205 1,201 1,201 2,000
2019/12/06 1,205 1,205 1,198 1,200 3,000
2019/12/05 1,199 1,202 1,198 1,199 3,500
2019/12/04 1,196 1,199 1,196 1,198 2,000
2019/12/03 1,199 1,200 1,197 1,197 3,000
2019/12/02 1,200 1,200 1,196 1,199 3,000
2019/11/29 1,196 1,199 1,195 1,199 1,600
2019/11/28 1,199 1,199 1,195 1,199 1,700
2019/11/27 1,196 1,198 1,194 1,194 2,200
2019/11/26 1,195 1,197 1,195 1,196 1,600
2019/11/25 1,197 1,197 1,195 1,195 2,800
2019/11/22 1,198 1,198 1,193 1,197 900
2019/11/21 1,199 1,199 1,192 1,192 1,300
2019/11/20 1,195 1,195 1,191 1,191 1,100
2019/11/19 1,194 1,196 1,191 1,196 2,700
2019/11/18 1,193 1,195 1,193 1,194 1,500
2019/11/15 1,193 1,196 1,193 1,193 1,100
2019/11/14 1,193 1,196 1,193 1,193 1,700
2019/11/13 1,192 1,193 1,191 1,193 800
2019/11/12 1,189 1,194 1,188 1,192 3,400
2019/11/11 1,200 1,200 1,189 1,189 6,600
2019/11/08 1,198 1,200 1,195 1,195 2,500
2019/11/07 1,197 1,200 1,191 1,200 3,800
2019/11/06 1,198 1,198 1,191 1,191 3,300
2019/11/05 1,191 1,198 1,191 1,191 3,500
2019/11/01 1,189 1,191 1,187 1,191 2,400
2019/10/31 1,193 1,195 1,190 1,191 7,500
2019/10/30 1,193 1,196 1,191 1,192 3,600
2019/10/29 1,197 1,197 1,190 1,193 4,500
2019/10/28 1,192 1,194 1,191 1,192 2,800
2019/10/25 1,193 1,197 1,193 1,194 2,600
2019/10/24 1,196 1,197 1,193 1,193 2,400
2019/10/23 1,195 1,197 1,192 1,193 2,200
2019/10/21 1,195 1,195 1,190 1,191 1,100
2019/10/18 1,191 1,195 1,190 1,190 1,600
2019/10/17 1,194 1,195 1,191 1,191 2,700
2019/10/16 1,196 1,196 1,194 1,194 600
2019/10/15 1,199 1,199 1,193 1,193 1,400
2019/10/11 1,195 1,198 1,192 1,192 1,300
2019/10/10 1,195 1,200 1,195 1,195 900
2019/10/09 1,198 1,198 1,195 1,195 400
2019/10/08 1,194 1,198 1,194 1,198 600
2019/10/07 1,192 1,195 1,191 1,192 2,500
2019/10/04 1,192 1,194 1,191 1,192 2,000
2019/10/03 1,200 1,200 1,196 1,199 2,700
2019/10/02 1,196 1,202 1,192 1,198 3,000
2019/10/01 1,190 1,200 1,188 1,198 4,700
2019/09/30 1,199 1,199 1,190 1,190 4,100
2019/09/27 1,172 1,196 1,172 1,196 19,600
2019/09/26 1,227 1,240 1,227 1,230 24,400
2019/09/25 1,226 1,235 1,226 1,233 7,400
2019/09/24 1,228 1,230 1,225 1,226 5,400
2019/09/20 1,225 1,228 1,224 1,225 2,100
2019/09/19 1,223 1,225 1,222 1,225 2,700
2019/09/18 1,222 1,225 1,220 1,223 2,700
2019/09/17 1,222 1,224 1,220 1,222 4,100
2019/09/13 1,218 1,222 1,216 1,222 2,600
2019/09/12 1,221 1,223 1,219 1,221 3,200
2019/09/11 1,219 1,221 1,218 1,221 2,700
2019/09/10 1,215 1,219 1,215 1,219 1,500
2019/09/09 1,213 1,215 1,213 1,214 1,500
2019/09/06 1,211 1,214 1,211 1,213 800
2019/09/05 1,215 1,217 1,210 1,210 3,100
2019/09/04 1,216 1,216 1,215 1,215 700
2019/09/03 1,215 1,219 1,215 1,218 900
2019/09/02 1,219 1,220 1,215 1,215 1,600
2019/08/30 1,222 1,222 1,212 1,213 2,900
2019/08/29 1,221 1,221 1,206 1,219 2,400
2019/08/28 1,218 1,225 1,218 1,222 2,200
2019/08/27 1,220 1,220 1,214 1,216 2,400
2019/08/26 1,205 1,214 1,205 1,214 2,100
2019/08/23 1,210 1,213 1,205 1,205 500
2019/08/22 1,210 1,210 1,204 1,207 1,600
2019/08/21 1,204 1,208 1,204 1,205 1,900
2019/08/20 1,212 1,212 1,202 1,204 5,100
2019/08/19 1,212 1,216 1,212 1,214 1,400
2019/08/16 1,207 1,210 1,205 1,210 2,200
2019/08/15 1,204 1,207 1,202 1,205 1,600
2019/08/14 1,205 1,209 1,205 1,206 800
2019/08/13 1,208 1,209 1,206 1,209 1,300
2019/08/09 1,207 1,208 1,206 1,206 1,100
2019/08/08 1,206 1,208 1,202 1,207 1,900
2019/08/07 1,206 1,207 1,201 1,202 800
2019/08/06 1,201 1,201 1,198 1,200 2,500
2019/08/05 1,203 1,203 1,200 1,203 1,700
2019/08/02 1,208 1,208 1,201 1,204 1,100
2019/08/01 1,200 1,208 1,200 1,208 2,000
2019/07/31 1,203 1,203 1,200 1,203 1,100
2019/07/30 1,201 1,203 1,201 1,203 700
2019/07/29 1,200 1,202 1,199 1,200 1,500
2019/07/26 1,196 1,200 1,196 1,198 800
2019/07/25 1,200 1,204 1,196 1,196 3,700
2019/07/24 1,197 1,199 1,195 1,199 2,300
2019/07/23 1,194 1,199 1,194 1,197 1,800
2019/07/22 1,191 1,196 1,191 1,194 1,600
2019/07/19 1,191 1,199 1,191 1,196 1,200
2019/07/18 1,202 1,202 1,191 1,191 6,500
2019/07/17 1,200 1,201 1,198 1,200 1,100
2019/07/16 1,200 1,200 1,198 1,200 3,000
2019/07/12 1,205 1,205 1,200 1,200 1,500
2019/07/11 1,204 1,204 1,199 1,199 5,100
2019/07/10 1,204 1,204 1,202 1,204 1,100
2019/07/09 1,204 1,205 1,202 1,202 3,800
2019/07/08 1,210 1,210 1,203 1,203 3,100
2019/07/05 1,209 1,211 1,207 1,209 3,000
2019/07/04 1,210 1,212 1,206 1,209 3,600
2019/07/03 1,207 1,210 1,207 1,210 1,300
2019/07/02 1,208 1,210 1,205 1,209 1,700
2019/07/01 1,205 1,211 1,205 1,208 1,500
2019/06/28 1,209 1,209 1,205 1,209 900
2019/06/27 1,211 1,211 1,206 1,209 800
2019/06/26 1,212 1,212 1,208 1,211 1,400
2019/06/25 1,205 1,211 1,205 1,208 1,300
2019/06/24 1,212 1,212 1,205 1,205 1,200
2019/06/21 1,211 1,211 1,209 1,210 1,200
2019/06/20 1,210 1,210 1,205 1,210 1,400
2019/06/19 1,204 1,204 1,204 1,204 100
2019/06/18 1,202 1,209 1,202 1,207 800
2019/06/17 1,209 1,212 1,205 1,208 4,500
2019/06/14 1,207 1,209 1,207 1,209 800
2019/06/13 1,202 1,207 1,200 1,200 1,800
2019/06/12 1,202 1,205 1,201 1,201 1,500
2019/06/11 1,205 1,206 1,201 1,205 700
2019/06/10 1,205 1,207 1,199 1,206 1,800
2019/06/07 1,198 1,199 1,198 1,198 400
2019/06/06 1,196 1,196 1,193 1,193 300
2019/06/05 1,203 1,203 1,195 1,195 1,000
2019/06/04 1,196 1,198 1,195 1,195 700
2019/06/03 1,203 1,203 1,195 1,195 2,100
2019/05/31 1,199 1,207 1,199 1,200 1,900
2019/05/30 1,209 1,209 1,198 1,199 2,000
2019/05/29 1,201 1,209 1,201 1,209 400
2019/05/28 1,213 1,214 1,200 1,200 1,700
2019/05/27 1,205 1,211 1,204 1,210 1,100
2019/05/24 1,203 1,203 1,203 1,203 400
2019/05/23 1,207 1,210 1,199 1,203 2,000
2019/05/22 1,204 1,205 1,198 1,198 600
2019/05/21 1,203 1,203 1,195 1,195 1,300
2019/05/20 1,199 1,204 1,199 1,203 1,000
2019/05/17 1,196 1,199 1,196 1,196 600
2019/05/16 1,196 1,201 1,196 1,196 700
2019/05/15 1,198 1,202 1,194 1,195 800
2019/05/14 1,192 1,204 1,191 1,191 3,500
2019/05/13 1,209 1,209 1,195 1,195 1,800
2019/05/10 1,203 1,205 1,200 1,201 1,400
2019/05/09 1,210 1,210 1,204 1,204 200
2019/05/08 1,200 1,209 1,200 1,204 1,500
2019/05/07 1,212 1,212 1,200 1,200 1,800
2019/04/26 1,202 1,212 1,201 1,201 2,100
2019/04/25 1,211 1,213 1,202 1,203 2,400
2019/04/24 1,208 1,213 1,201 1,211 2,200
2019/04/23 1,205 1,209 1,203 1,209 1,100
2019/04/22 1,216 1,216 1,203 1,203 700
2019/04/19 1,205 1,209 1,202 1,209 1,000
2019/04/18 1,203 1,210 1,203 1,203 1,700
2019/04/17 1,204 1,214 1,204 1,205 4,300
2019/04/16 1,216 1,218 1,208 1,208 2,400
2019/04/15 1,211 1,215 1,209 1,215 1,500
2019/04/12 1,212 1,215 1,211 1,211 1,300
2019/04/11 1,208 1,212 1,208 1,212 1,000
2019/04/10 1,202 1,211 1,202 1,211 2,000
2019/04/09 1,203 1,212 1,202 1,205 1,400
2019/04/08 1,203 1,206 1,203 1,206 1,100
2019/04/05 1,204 1,211 1,204 1,205 2,300
2019/04/04 1,208 1,211 1,206 1,206 1,100
2019/04/03 1,220 1,220 1,208 1,208 1,700
2019/04/02 1,211 1,222 1,211 1,222 1,100
2019/04/01 1,211 1,219 1,204 1,210 3,200
2019/03/29 1,205 1,221 1,202 1,210 3,500
2019/03/28 1,231 1,231 1,205 1,205 8,100
2019/03/27 1,240 1,245 1,228 1,231 9,700
2019/03/26 1,268 1,280 1,268 1,280 12,400
2019/03/25 1,276 1,279 1,270 1,279 7,600
2019/03/22 1,271 1,276 1,269 1,276 4,100
2019/03/20 1,270 1,274 1,270 1,274 2,100
2019/03/19 1,269 1,269 1,267 1,269 1,600
2019/03/18 1,266 1,269 1,264 1,265 1,400
2019/03/15 1,268 1,276 1,263 1,266 2,300
2019/03/14 1,264 1,268 1,264 1,268 800
2019/03/13 1,256 1,267 1,255 1,264 3,900
2019/03/12 1,270 1,275 1,250 1,256 9,300
2019/03/11 1,275 1,278 1,269 1,270 2,600
2019/03/08 1,276 1,283 1,273 1,273 2,200
2019/03/07 1,278 1,298 1,278 1,284 2,200
2019/03/06 1,273 1,290 1,273 1,277 2,200
2019/03/05 1,271 1,279 1,271 1,272 2,000
2019/03/04 1,271 1,279 1,270 1,270 2,200
2019/03/01 1,278 1,278 1,270 1,271 3,600
2019/02/28 1,280 1,280 1,271 1,279 3,900
2019/02/27 1,270 1,279 1,270 1,279 2,300
2019/02/26 1,268 1,274 1,268 1,270 2,800
2019/02/25 1,268 1,275 1,268 1,269 3,300
2019/02/22 1,278 1,278 1,268 1,268 1,800
2019/02/21 1,270 1,270 1,268 1,268 900
2019/02/20 1,268 1,275 1,268 1,275 2,300
2019/02/19 1,270 1,270 1,265 1,266 2,000
2019/02/18 1,275 1,277 1,272 1,277 1,300
2019/02/15 1,273 1,275 1,273 1,275 600
2019/02/14 1,275 1,275 1,270 1,270 1,000
2019/02/13 1,279 1,279 1,271 1,274 1,300
2019/02/12 1,256 1,280 1,255 1,280 4,900
2019/02/08 1,267 1,271 1,267 1,267 800
2019/02/07 1,267 1,269 1,266 1,267 1,300
2019/02/06 1,272 1,272 1,267 1,267 1,000
2019/02/05 1,256 1,272 1,255 1,272 2,700
2019/02/04 1,270 1,270 1,257 1,265 3,100
2019/02/01 1,257 1,266 1,257 1,265 800
2019/01/31 1,270 1,270 1,255 1,256 1,500
2019/01/30 1,270 1,270 1,260 1,260 1,300
2019/01/29 1,272 1,272 1,263 1,270 2,100
2019/01/28 1,266 1,272 1,261 1,272 2,100
2019/01/25 1,254 1,264 1,254 1,260 2,600
2019/01/24 1,260 1,266 1,253 1,254 1,100
2019/01/23 1,264 1,265 1,251 1,251 2,000
2019/01/22 1,262 1,262 1,251 1,251 2,100
2019/01/21 1,254 1,263 1,253 1,257 4,700
2019/01/18 1,250 1,267 1,250 1,254 2,100
2019/01/17 1,241 1,250 1,241 1,250 1,000
2019/01/16 1,250 1,250 1,241 1,241 1,000
2019/01/15 1,243 1,250 1,240 1,250 3,800
2019/01/11 1,250 1,264 1,250 1,250 1,300
2019/01/10 1,248 1,259 1,248 1,248 1,500
2019/01/09 1,255 1,255 1,250 1,250 800
2019/01/08 1,254 1,257 1,252 1,252 1,100
2019/01/07 1,240 1,259 1,240 1,242 1,400
2019/01/04 1,240 1,241 1,230 1,230 3,200

このページの先頭へ