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
2020/12/30 1,295 1,295 1,288 1,288 1,900
2020/12/29 1,290 1,295 1,290 1,292 1,800
2020/12/28 1,291 1,297 1,289 1,289 10,600
2020/12/25 1,290 1,294 1,290 1,294 2,000
2020/12/24 1,287 1,298 1,287 1,290 2,600
2020/12/23 1,283 1,290 1,283 1,287 1,400
2020/12/22 1,282 1,296 1,282 1,290 2,500
2020/12/21 1,290 1,290 1,285 1,290 4,500
2020/12/18 1,298 1,298 1,281 1,291 3,700
2020/12/17 1,292 1,300 1,280 1,286 10,300
2020/12/16 1,303 1,303 1,296 1,299 3,400
2020/12/15 1,287 1,296 1,287 1,296 6,400
2020/12/14 1,284 1,287 1,281 1,287 2,100
2020/12/11 1,278 1,283 1,278 1,281 1,100
2020/12/10 1,278 1,285 1,276 1,279 1,800
2020/12/09 1,270 1,280 1,270 1,278 1,700
2020/12/08 1,290 1,291 1,268 1,273 10,200
2020/12/07 1,298 1,298 1,285 1,287 5,300
2020/12/04 1,281 1,287 1,281 1,286 2,600
2020/12/03 1,280 1,284 1,280 1,281 2,500
2020/12/02 1,282 1,286 1,280 1,283 2,300
2020/12/01 1,283 1,285 1,280 1,281 4,000
2020/11/30 1,286 1,286 1,282 1,283 2,700
2020/11/27 1,292 1,292 1,284 1,286 1,000
2020/11/26 1,292 1,292 1,281 1,284 2,800
2020/11/25 1,284 1,290 1,284 1,288 5,300
2020/11/24 1,280 1,284 1,280 1,284 4,300
2020/11/20 1,285 1,285 1,281 1,284 1,500
2020/11/19 1,285 1,285 1,280 1,285 2,200
2020/11/18 1,282 1,284 1,280 1,284 2,900
2020/11/17 1,285 1,285 1,280 1,280 2,100
2020/11/16 1,277 1,284 1,277 1,282 3,800
2020/11/13 1,270 1,276 1,268 1,276 1,700
2020/11/12 1,270 1,280 1,270 1,270 3,100
2020/11/11 1,263 1,275 1,263 1,264 3,200
2020/11/10 1,272 1,280 1,267 1,268 4,300
2020/11/09 1,270 1,272 1,263 1,265 4,400
2020/11/06 1,281 1,281 1,270 1,272 3,000
2020/11/05 1,288 1,288 1,272 1,278 8,000
2020/11/04 1,254 1,289 1,250 1,267 4,600
2020/11/02 1,261 1,264 1,249 1,253 3,800
2020/10/30 1,272 1,279 1,261 1,261 2,700
2020/10/29 1,264 1,289 1,260 1,272 3,900
2020/10/28 1,274 1,339 1,263 1,294 20,500
2020/10/27 1,270 1,274 1,263 1,274 3,700
2020/10/26 1,263 1,268 1,263 1,267 2,300
2020/10/23 1,268 1,272 1,263 1,263 2,300
2020/10/22 1,265 1,270 1,255 1,268 2,400
2020/10/21 1,261 1,262 1,259 1,259 600
2020/10/20 1,264 1,265 1,250 1,254 8,100
2020/10/19 1,255 1,263 1,255 1,260 4,300
2020/10/16 1,263 1,263 1,255 1,255 1,400
2020/10/15 1,254 1,268 1,254 1,256 2,900
2020/10/14 1,252 1,257 1,252 1,254 2,000
2020/10/13 1,267 1,267 1,249 1,252 5,000
2020/10/12 1,270 1,270 1,259 1,262 3,000
2020/10/09 1,270 1,270 1,262 1,262 2,500
2020/10/08 1,277 1,277 1,265 1,270 3,100
2020/10/07 1,277 1,277 1,261 1,261 2,900
2020/10/06 1,275 1,279 1,270 1,270 3,700
2020/10/05 1,240 1,295 1,240 1,275 8,100
2020/10/02 1,280 1,280 1,235 1,235 10,700
2020/09/30 1,281 1,291 1,279 1,281 7,000
2020/09/29 1,303 1,309 1,288 1,296 26,700
2020/09/28 1,320 1,334 1,315 1,315 60,000
2020/09/25 1,316 1,327 1,316 1,325 14,100
2020/09/24 1,320 1,325 1,319 1,325 9,300
2020/09/23 1,320 1,325 1,319 1,325 11,500
2020/09/18 1,318 1,320 1,316 1,319 4,700
2020/09/17 1,320 1,320 1,313 1,320 3,700
2020/09/16 1,319 1,320 1,315 1,315 5,900
2020/09/15 1,314 1,319 1,313 1,315 4,200
2020/09/14 1,319 1,319 1,313 1,316 5,300
2020/09/11 1,314 1,316 1,312 1,314 5,100
2020/09/10 1,310 1,319 1,310 1,314 5,800
2020/09/09 1,294 1,311 1,290 1,305 12,900
2020/09/08 1,290 1,296 1,288 1,294 8,200
2020/09/07 1,280 1,284 1,269 1,284 9,000
2020/09/04 1,266 1,268 1,261 1,266 5,100
2020/09/03 1,264 1,266 1,260 1,266 3,500
2020/09/02 1,256 1,262 1,255 1,261 3,900
2020/09/01 1,258 1,265 1,256 1,256 3,800
2020/08/31 1,255 1,265 1,255 1,258 4,800
2020/08/28 1,261 1,265 1,251 1,251 7,600
2020/08/27 1,260 1,267 1,260 1,263 2,000
2020/08/26 1,260 1,265 1,260 1,260 3,100
2020/08/25 1,265 1,267 1,256 1,260 4,000
2020/08/24 1,264 1,265 1,258 1,265 3,900
2020/08/21 1,257 1,263 1,254 1,263 4,600
2020/08/20 1,264 1,264 1,255 1,262 2,400
2020/08/19 1,251 1,265 1,242 1,265 7,200
2020/08/18 1,241 1,255 1,232 1,247 5,800
2020/08/17 1,221 1,240 1,221 1,236 3,300
2020/08/14 1,213 1,222 1,213 1,218 2,100
2020/08/13 1,211 1,215 1,210 1,213 2,400
2020/08/12 1,215 1,220 1,209 1,211 6,700
2020/08/11 1,220 1,220 1,210 1,214 3,700
2020/08/07 1,213 1,221 1,208 1,211 3,900
2020/08/06 1,233 1,244 1,202 1,211 14,000
2020/08/05 1,217 1,267 1,214 1,267 25,200
2020/08/04 1,210 1,220 1,209 1,220 6,900
2020/08/03 1,207 1,214 1,205 1,210 3,000
2020/07/31 1,204 1,212 1,201 1,208 4,400
2020/07/30 1,210 1,210 1,203 1,204 2,100
2020/07/29 1,209 1,209 1,203 1,204 2,200
2020/07/28 1,205 1,210 1,203 1,209 1,500
2020/07/27 1,199 1,203 1,199 1,203 5,600
2020/07/22 1,199 1,202 1,198 1,199 2,500
2020/07/21 1,200 1,200 1,197 1,200 1,600
2020/07/20 1,193 1,200 1,193 1,200 3,100
2020/07/17 1,195 1,195 1,192 1,194 1,700
2020/07/16 1,197 1,197 1,192 1,192 900
2020/07/15 1,195 1,197 1,191 1,197 1,800
2020/07/14 1,192 1,192 1,191 1,191 1,100
2020/07/13 1,195 1,195 1,192 1,192 1,200
2020/07/10 1,191 1,195 1,191 1,195 1,600
2020/07/09 1,199 1,200 1,195 1,200 3,200
2020/07/08 1,198 1,199 1,194 1,199 3,400
2020/07/07 1,198 1,198 1,198 1,198 200
2020/07/06 1,192 1,199 1,192 1,198 1,800
2020/07/03 1,195 1,198 1,192 1,198 2,300
2020/07/02 1,198 1,198 1,195 1,198 1,300
2020/07/01 1,195 1,198 1,193 1,198 1,600
2020/06/30 1,200 1,200 1,197 1,197 1,100
2020/06/29 1,200 1,200 1,194 1,197 3,400
2020/06/26 1,200 1,200 1,195 1,200 1,600
2020/06/25 1,200 1,200 1,199 1,199 1,700
2020/06/24 1,199 1,200 1,195 1,200 800
2020/06/23 1,200 1,200 1,196 1,196 1,400
2020/06/22 1,199 1,200 1,198 1,200 1,200
2020/06/19 1,200 1,200 1,196 1,200 1,000
2020/06/18 1,199 1,200 1,195 1,200 2,400
2020/06/17 1,203 1,203 1,199 1,200 1,400
2020/06/16 1,206 1,206 1,197 1,203 1,700
2020/06/15 1,200 1,201 1,196 1,201 3,100
2020/06/12 1,200 1,200 1,194 1,200 3,200
2020/06/11 1,205 1,205 1,200 1,205 1,500
2020/06/10 1,205 1,208 1,205 1,205 700
2020/06/09 1,206 1,208 1,201 1,205 2,500
2020/06/08 1,209 1,209 1,197 1,200 1,200
2020/06/05 1,195 1,206 1,194 1,195 2,200
2020/06/04 1,198 1,202 1,194 1,194 1,400
2020/06/03 1,200 1,200 1,196 1,198 600
2020/06/02 1,196 1,200 1,192 1,198 1,600
2020/06/01 1,203 1,204 1,194 1,196 1,900
2020/05/29 1,197 1,197 1,191 1,195 1,100
2020/05/28 1,200 1,205 1,190 1,198 4,100
2020/05/27 1,199 1,200 1,197 1,199 1,400
2020/05/26 1,199 1,199 1,190 1,195 4,000
2020/05/25 1,185 1,193 1,181 1,192 1,800
2020/05/22 1,189 1,189 1,176 1,176 1,900
2020/05/21 1,180 1,183 1,175 1,183 1,700
2020/05/20 1,172 1,181 1,172 1,180 700
2020/05/19 1,184 1,184 1,172 1,172 1,000
2020/05/18 1,172 1,183 1,171 1,171 1,600
2020/05/15 1,179 1,184 1,170 1,172 1,200
2020/05/14 1,185 1,186 1,176 1,179 1,500
2020/05/13 1,179 1,179 1,173 1,176 1,500
2020/05/12 1,198 1,201 1,149 1,158 11,600
2020/05/11 1,158 1,175 1,150 1,175 6,000
2020/05/08 1,140 1,140 1,133 1,135 2,100
2020/05/07 1,132 1,135 1,132 1,132 1,200
2020/05/01 1,145 1,153 1,131 1,132 3,400
2020/04/30 1,138 1,161 1,135 1,144 5,200
2020/04/28 1,137 1,139 1,126 1,139 1,700
2020/04/27 1,135 1,137 1,126 1,137 2,800
2020/04/24 1,131 1,136 1,130 1,135 1,400
2020/04/23 1,120 1,131 1,120 1,130 1,700
2020/04/22 1,130 1,130 1,120 1,120 1,600
2020/04/21 1,130 1,137 1,128 1,137 2,000
2020/04/20 1,105 1,129 1,105 1,127 3,000
2020/04/17 1,100 1,104 1,100 1,100 1,200
2020/04/16 1,100 1,107 1,100 1,100 1,200
2020/04/15 1,101 1,105 1,097 1,097 1,300
2020/04/14 1,096 1,100 1,096 1,100 1,600
2020/04/13 1,087 1,096 1,087 1,096 2,400
2020/04/10 1,089 1,089 1,068 1,086 1,700
2020/04/09 1,090 1,091 1,081 1,087 1,300
2020/04/08 1,065 1,088 1,065 1,088 900
2020/04/07 1,066 1,083 1,062 1,066 2,600
2020/04/06 1,051 1,066 1,046 1,065 4,200
2020/04/03 1,080 1,080 1,066 1,066 3,800
2020/04/02 1,101 1,101 1,080 1,080 4,000
2020/04/01 1,131 1,131 1,101 1,102 2,000
2020/03/31 1,140 1,140 1,108 1,119 3,500
2020/03/30 1,071 1,160 1,071 1,148 10,200
2020/03/27 1,200 1,214 1,191 1,200 16,400
2020/03/26 1,212 1,215 1,200 1,208 7,300
2020/03/25 1,200 1,215 1,200 1,211 8,200
2020/03/24 1,194 1,199 1,170 1,181 5,500
2020/03/23 1,166 1,173 1,147 1,170 4,200
2020/03/19 1,110 1,150 1,110 1,136 3,400
2020/03/18 1,085 1,122 1,085 1,114 6,900
2020/03/17 1,070 1,083 1,051 1,083 3,500
2020/03/16 1,073 1,099 1,070 1,076 3,400
2020/03/13 1,050 1,089 1,018 1,070 10,700
2020/03/12 1,126 1,126 1,100 1,100 6,600
2020/03/11 1,129 1,140 1,114 1,129 3,400
2020/03/10 1,044 1,118 1,015 1,099 16,900
2020/03/09 1,163 1,183 1,151 1,160 7,300
2020/03/06 1,180 1,189 1,176 1,184 3,200
2020/03/05 1,190 1,197 1,187 1,190 1,400
2020/03/04 1,162 1,189 1,162 1,185 2,600
2020/03/03 1,200 1,207 1,192 1,192 3,500
2020/03/02 1,141 1,194 1,141 1,191 8,900
2020/02/28 1,180 1,181 1,145 1,145 13,500
2020/02/27 1,200 1,215 1,198 1,198 9,400
2020/02/26 1,202 1,206 1,200 1,204 5,800
2020/02/25 1,216 1,216 1,205 1,212 4,800
2020/02/21 1,219 1,219 1,216 1,216 600
2020/02/20 1,216 1,219 1,212 1,219 1,800
2020/02/19 1,217 1,220 1,215 1,216 1,800
2020/02/18 1,220 1,225 1,217 1,217 2,500
2020/02/17 1,227 1,228 1,221 1,221 1,900
2020/02/14 1,235 1,235 1,225 1,227 2,800
2020/02/13 1,225 1,228 1,222 1,223 1,800
2020/02/12 1,243 1,243 1,225 1,225 3,800
2020/02/10 1,225 1,230 1,222 1,230 1,800
2020/02/07 1,224 1,225 1,222 1,225 1,300
2020/02/06 1,220 1,224 1,217 1,223 1,700
2020/02/05 1,224 1,224 1,216 1,220 1,900
2020/02/04 1,219 1,219 1,211 1,212 1,000
2020/02/03 1,207 1,210 1,205 1,207 3,400
2020/01/31 1,210 1,212 1,210 1,212 1,300
2020/01/30 1,217 1,223 1,215 1,215 2,300
2020/01/29 1,221 1,226 1,219 1,219 2,100
2020/01/28 1,220 1,220 1,217 1,220 2,300
2020/01/27 1,217 1,220 1,217 1,219 2,300
2020/01/24 1,218 1,220 1,217 1,217 2,700
2020/01/23 1,217 1,217 1,215 1,215 500
2020/01/22 1,218 1,218 1,217 1,218 1,100
2020/01/21 1,218 1,218 1,215 1,218 1,500
2020/01/20 1,211 1,215 1,211 1,213 1,400
2020/01/17 1,211 1,214 1,211 1,211 800
2020/01/16 1,210 1,213 1,204 1,210 4,100
2020/01/15 1,210 1,210 1,208 1,209 1,100
2020/01/14 1,212 1,215 1,210 1,210 2,700
2020/01/10 1,212 1,213 1,210 1,210 2,700
2020/01/09 1,211 1,216 1,210 1,213 2,700
2020/01/08 1,214 1,217 1,211 1,216 1,700
2020/01/07 1,212 1,214 1,210 1,214 1,700
2020/01/06 1,215 1,215 1,206 1,212 4,100

このページの先頭へ