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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,403 | 1,408 | 1,403 | 1,408 | 2,800 |
| 2024/12/27 | 1,402 | 1,407 | 1,402 | 1,407 | 2,900 |
| 2024/12/26 | 1,404 | 1,404 | 1,402 | 1,403 | 4,100 |
| 2024/12/25 | 1,405 | 1,406 | 1,402 | 1,402 | 3,400 |
| 2024/12/24 | 1,403 | 1,406 | 1,403 | 1,404 | 3,600 |
| 2024/12/23 | 1,405 | 1,406 | 1,405 | 1,406 | 2,200 |
| 2024/12/20 | 1,407 | 1,408 | 1,405 | 1,405 | 2,000 |
| 2024/12/19 | 1,407 | 1,408 | 1,406 | 1,407 | 2,400 |
| 2024/12/18 | 1,409 | 1,409 | 1,407 | 1,407 | 1,600 |
| 2024/12/17 | 1,410 | 1,410 | 1,408 | 1,409 | 1,800 |
| 2024/12/16 | 1,411 | 1,411 | 1,408 | 1,410 | 3,800 |
| 2024/12/13 | 1,408 | 1,410 | 1,408 | 1,410 | 1,500 |
| 2024/12/12 | 1,409 | 1,411 | 1,408 | 1,409 | 2,100 |
| 2024/12/11 | 1,411 | 1,411 | 1,409 | 1,411 | 2,300 |
| 2024/12/10 | 1,411 | 1,411 | 1,409 | 1,411 | 1,700 |
| 2024/12/09 | 1,409 | 1,411 | 1,409 | 1,411 | 1,800 |
| 2024/12/06 | 1,410 | 1,411 | 1,407 | 1,409 | 2,100 |
| 2024/12/05 | 1,412 | 1,412 | 1,408 | 1,410 | 3,800 |
| 2024/12/04 | 1,411 | 1,412 | 1,408 | 1,408 | 3,800 |
| 2024/12/03 | 1,410 | 1,411 | 1,410 | 1,410 | 1,900 |
| 2024/12/02 | 1,412 | 1,412 | 1,410 | 1,412 | 1,100 |
| 2024/11/29 | 1,409 | 1,412 | 1,409 | 1,412 | 1,400 |
| 2024/11/28 | 1,410 | 1,411 | 1,409 | 1,409 | 1,900 |
| 2024/11/27 | 1,413 | 1,413 | 1,410 | 1,412 | 1,900 |
| 2024/11/26 | 1,411 | 1,413 | 1,410 | 1,410 | 2,100 |
| 2024/11/25 | 1,415 | 1,415 | 1,411 | 1,411 | 3,800 |
| 2024/11/22 | 1,416 | 1,416 | 1,412 | 1,412 | 2,100 |
| 2024/11/21 | 1,414 | 1,415 | 1,412 | 1,415 | 1,400 |
| 2024/11/20 | 1,412 | 1,414 | 1,412 | 1,414 | 1,700 |
| 2024/11/19 | 1,411 | 1,413 | 1,411 | 1,413 | 1,200 |
| 2024/11/18 | 1,410 | 1,413 | 1,410 | 1,411 | 3,500 |
| 2024/11/15 | 1,412 | 1,413 | 1,410 | 1,411 | 2,400 |
| 2024/11/14 | 1,414 | 1,414 | 1,412 | 1,412 | 700 |
| 2024/11/13 | 1,411 | 1,414 | 1,411 | 1,414 | 3,500 |
| 2024/11/12 | 1,412 | 1,413 | 1,411 | 1,411 | 1,600 |
| 2024/11/11 | 1,415 | 1,415 | 1,411 | 1,412 | 2,200 |
| 2024/11/08 | 1,415 | 1,416 | 1,412 | 1,415 | 1,500 |
| 2024/11/07 | 1,411 | 1,414 | 1,411 | 1,414 | 1,000 |
| 2024/11/06 | 1,418 | 1,418 | 1,411 | 1,411 | 3,000 |
| 2024/11/05 | 1,413 | 1,424 | 1,412 | 1,413 | 5,400 |
| 2024/11/01 | 1,411 | 1,418 | 1,410 | 1,418 | 700 |
| 2024/10/31 | 1,411 | 1,417 | 1,411 | 1,417 | 2,800 |
| 2024/10/30 | 1,413 | 1,419 | 1,408 | 1,414 | 2,200 |
| 2024/10/29 | 1,415 | 1,417 | 1,413 | 1,417 | 7,400 |
| 2024/10/28 | 1,406 | 1,413 | 1,406 | 1,407 | 2,000 |
| 2024/10/25 | 1,410 | 1,412 | 1,408 | 1,409 | 3,800 |
| 2024/10/24 | 1,405 | 1,409 | 1,402 | 1,408 | 2,500 |
| 2024/10/23 | 1,405 | 1,409 | 1,404 | 1,405 | 2,500 |
| 2024/10/22 | 1,410 | 1,410 | 1,408 | 1,409 | 1,000 |
| 2024/10/21 | 1,411 | 1,412 | 1,410 | 1,410 | 1,200 |
| 2024/10/18 | 1,410 | 1,410 | 1,409 | 1,409 | 1,300 |
| 2024/10/17 | 1,410 | 1,411 | 1,409 | 1,409 | 3,100 |
| 2024/10/16 | 1,410 | 1,413 | 1,410 | 1,411 | 2,100 |
| 2024/10/15 | 1,412 | 1,414 | 1,411 | 1,411 | 1,800 |
| 2024/10/11 | 1,413 | 1,413 | 1,411 | 1,411 | 1,800 |
| 2024/10/10 | 1,415 | 1,415 | 1,412 | 1,413 | 1,800 |
| 2024/10/09 | 1,413 | 1,414 | 1,413 | 1,414 | 1,000 |
| 2024/10/08 | 1,412 | 1,414 | 1,412 | 1,412 | 800 |
| 2024/10/07 | 1,417 | 1,417 | 1,412 | 1,412 | 2,600 |
| 2024/10/04 | 1,413 | 1,417 | 1,411 | 1,411 | 4,200 |
| 2024/10/03 | 1,420 | 1,420 | 1,411 | 1,415 | 3,600 |
| 2024/10/02 | 1,419 | 1,419 | 1,416 | 1,418 | 1,900 |
| 2024/10/01 | 1,412 | 1,416 | 1,412 | 1,412 | 2,400 |
| 2024/09/30 | 1,412 | 1,419 | 1,406 | 1,412 | 6,300 |
| 2024/09/27 | 1,425 | 1,426 | 1,412 | 1,419 | 16,600 |
| 2024/09/26 | 1,432 | 1,438 | 1,430 | 1,434 | 34,700 |
| 2024/09/25 | 1,430 | 1,435 | 1,430 | 1,435 | 9,400 |
| 2024/09/24 | 1,430 | 1,432 | 1,429 | 1,431 | 8,000 |
| 2024/09/20 | 1,430 | 1,435 | 1,430 | 1,432 | 5,300 |
| 2024/09/19 | 1,430 | 1,433 | 1,429 | 1,432 | 2,400 |
| 2024/09/18 | 1,430 | 1,433 | 1,429 | 1,431 | 3,300 |
| 2024/09/17 | 1,433 | 1,435 | 1,431 | 1,431 | 4,400 |
| 2024/09/13 | 1,435 | 1,440 | 1,433 | 1,433 | 2,300 |
| 2024/09/12 | 1,438 | 1,438 | 1,435 | 1,436 | 1,700 |
| 2024/09/11 | 1,436 | 1,438 | 1,433 | 1,438 | 2,200 |
| 2024/09/10 | 1,440 | 1,440 | 1,438 | 1,439 | 3,100 |
| 2024/09/09 | 1,438 | 1,440 | 1,431 | 1,440 | 3,800 |
| 2024/09/06 | 1,436 | 1,437 | 1,432 | 1,437 | 2,700 |
| 2024/09/05 | 1,436 | 1,436 | 1,433 | 1,435 | 1,500 |
| 2024/09/04 | 1,432 | 1,436 | 1,425 | 1,436 | 3,700 |
| 2024/09/03 | 1,434 | 1,436 | 1,432 | 1,433 | 2,200 |
| 2024/09/02 | 1,435 | 1,435 | 1,431 | 1,434 | 2,500 |
| 2024/08/30 | 1,425 | 1,430 | 1,425 | 1,430 | 1,700 |
| 2024/08/29 | 1,425 | 1,430 | 1,425 | 1,429 | 3,500 |
| 2024/08/28 | 1,423 | 1,425 | 1,422 | 1,425 | 2,100 |
| 2024/08/27 | 1,424 | 1,428 | 1,421 | 1,422 | 2,300 |
| 2024/08/26 | 1,430 | 1,430 | 1,422 | 1,422 | 3,700 |
| 2024/08/23 | 1,422 | 1,428 | 1,421 | 1,425 | 1,500 |
| 2024/08/22 | 1,425 | 1,427 | 1,422 | 1,422 | 2,400 |
| 2024/08/21 | 1,424 | 1,425 | 1,418 | 1,423 | 1,300 |
| 2024/08/20 | 1,421 | 1,424 | 1,419 | 1,424 | 1,400 |
| 2024/08/19 | 1,418 | 1,423 | 1,417 | 1,419 | 2,100 |
| 2024/08/16 | 1,417 | 1,419 | 1,415 | 1,419 | 1,500 |
| 2024/08/15 | 1,415 | 1,416 | 1,412 | 1,416 | 1,700 |
| 2024/08/14 | 1,412 | 1,415 | 1,410 | 1,415 | 1,400 |
| 2024/08/13 | 1,416 | 1,416 | 1,408 | 1,410 | 1,700 |
| 2024/08/09 | 1,409 | 1,414 | 1,401 | 1,403 | 5,700 |
| 2024/08/08 | 1,408 | 1,416 | 1,406 | 1,411 | 2,300 |
| 2024/08/07 | 1,408 | 1,420 | 1,408 | 1,416 | 3,000 |
| 2024/08/06 | 1,400 | 1,419 | 1,400 | 1,408 | 5,600 |
| 2024/08/05 | 1,411 | 1,412 | 1,400 | 1,400 | 12,600 |
| 2024/08/02 | 1,420 | 1,421 | 1,415 | 1,417 | 6,100 |
| 2024/08/01 | 1,425 | 1,426 | 1,421 | 1,421 | 2,000 |
| 2024/07/31 | 1,422 | 1,425 | 1,422 | 1,425 | 2,200 |
| 2024/07/30 | 1,427 | 1,427 | 1,423 | 1,426 | 1,200 |
| 2024/07/29 | 1,421 | 1,424 | 1,421 | 1,422 | 1,400 |
| 2024/07/26 | 1,421 | 1,421 | 1,420 | 1,421 | 1,500 |
| 2024/07/25 | 1,426 | 1,426 | 1,420 | 1,422 | 2,300 |
| 2024/07/24 | 1,421 | 1,423 | 1,420 | 1,423 | 2,700 |
| 2024/07/23 | 1,422 | 1,425 | 1,421 | 1,424 | 1,800 |
| 2024/07/22 | 1,425 | 1,425 | 1,420 | 1,421 | 6,500 |
| 2024/07/19 | 1,427 | 1,427 | 1,422 | 1,425 | 2,300 |
| 2024/07/18 | 1,426 | 1,427 | 1,423 | 1,424 | 2,700 |
| 2024/07/17 | 1,423 | 1,427 | 1,423 | 1,426 | 1,400 |
| 2024/07/16 | 1,427 | 1,429 | 1,421 | 1,423 | 6,500 |
| 2024/07/12 | 1,426 | 1,427 | 1,422 | 1,423 | 3,700 |
| 2024/07/11 | 1,424 | 1,425 | 1,422 | 1,425 | 2,300 |
| 2024/07/10 | 1,422 | 1,425 | 1,422 | 1,422 | 2,600 |
| 2024/07/09 | 1,424 | 1,424 | 1,422 | 1,422 | 1,300 |
| 2024/07/08 | 1,422 | 1,424 | 1,422 | 1,422 | 2,500 |
| 2024/07/05 | 1,427 | 1,427 | 1,422 | 1,422 | 3,900 |
| 2024/07/04 | 1,423 | 1,424 | 1,423 | 1,423 | 1,800 |
| 2024/07/03 | 1,424 | 1,426 | 1,423 | 1,423 | 2,700 |
| 2024/07/02 | 1,428 | 1,429 | 1,425 | 1,427 | 2,100 |
| 2024/07/01 | 1,425 | 1,428 | 1,425 | 1,427 | 3,000 |
| 2024/06/28 | 1,427 | 1,432 | 1,426 | 1,426 | 1,100 |
| 2024/06/27 | 1,429 | 1,432 | 1,426 | 1,430 | 1,600 |
| 2024/06/26 | 1,426 | 1,427 | 1,421 | 1,427 | 4,300 |
| 2024/06/25 | 1,434 | 1,434 | 1,425 | 1,426 | 4,600 |
| 2024/06/24 | 1,435 | 1,438 | 1,426 | 1,426 | 5,000 |
| 2024/06/21 | 1,438 | 1,438 | 1,433 | 1,433 | 1,400 |
| 2024/06/20 | 1,431 | 1,438 | 1,431 | 1,438 | 700 |
| 2024/06/19 | 1,437 | 1,437 | 1,432 | 1,434 | 1,600 |
| 2024/06/18 | 1,439 | 1,439 | 1,433 | 1,434 | 1,000 |
| 2024/06/17 | 1,442 | 1,442 | 1,432 | 1,439 | 3,400 |
| 2024/06/14 | 1,432 | 1,432 | 1,426 | 1,431 | 1,200 |
| 2024/06/13 | 1,436 | 1,436 | 1,429 | 1,432 | 1,200 |
| 2024/06/12 | 1,430 | 1,434 | 1,426 | 1,433 | 1,000 |
| 2024/06/11 | 1,434 | 1,435 | 1,426 | 1,426 | 1,600 |
| 2024/06/10 | 1,438 | 1,438 | 1,420 | 1,430 | 3,500 |
| 2024/06/07 | 1,423 | 1,440 | 1,422 | 1,440 | 2,600 |
| 2024/06/06 | 1,421 | 1,422 | 1,421 | 1,422 | 900 |
| 2024/06/05 | 1,423 | 1,423 | 1,421 | 1,421 | 1,000 |
| 2024/06/04 | 1,422 | 1,423 | 1,422 | 1,423 | 800 |
| 2024/06/03 | 1,425 | 1,425 | 1,420 | 1,421 | 1,300 |
| 2024/05/31 | 1,420 | 1,423 | 1,420 | 1,420 | 1,200 |
| 2024/05/30 | 1,423 | 1,424 | 1,423 | 1,423 | 1,000 |
| 2024/05/29 | 1,423 | 1,423 | 1,421 | 1,423 | 1,700 |
| 2024/05/28 | 1,422 | 1,423 | 1,421 | 1,423 | 1,000 |
| 2024/05/27 | 1,427 | 1,428 | 1,422 | 1,422 | 1,700 |
| 2024/05/24 | 1,420 | 1,424 | 1,420 | 1,424 | 800 |
| 2024/05/23 | 1,424 | 1,424 | 1,421 | 1,422 | 800 |
| 2024/05/22 | 1,424 | 1,424 | 1,420 | 1,424 | 2,300 |
| 2024/05/21 | 1,423 | 1,426 | 1,423 | 1,424 | 1,100 |
| 2024/05/20 | 1,421 | 1,424 | 1,421 | 1,424 | 900 |
| 2024/05/17 | 1,420 | 1,425 | 1,420 | 1,421 | 1,800 |
| 2024/05/16 | 1,434 | 1,434 | 1,419 | 1,419 | 3,300 |
| 2024/05/15 | 1,420 | 1,435 | 1,415 | 1,427 | 2,900 |
| 2024/05/14 | 1,415 | 1,420 | 1,410 | 1,418 | 6,800 |
| 2024/05/13 | 1,425 | 1,435 | 1,425 | 1,434 | 7,100 |
| 2024/05/10 | 1,421 | 1,425 | 1,415 | 1,425 | 2,100 |
| 2024/05/09 | 1,415 | 1,420 | 1,413 | 1,420 | 2,100 |
| 2024/05/08 | 1,415 | 1,416 | 1,412 | 1,416 | 1,700 |
| 2024/05/07 | 1,417 | 1,420 | 1,415 | 1,417 | 2,600 |
| 2024/05/02 | 1,426 | 1,427 | 1,417 | 1,417 | 4,200 |
| 2024/05/01 | 1,427 | 1,427 | 1,422 | 1,425 | 2,400 |
| 2024/04/30 | 1,422 | 1,425 | 1,421 | 1,422 | 2,000 |
| 2024/04/26 | 1,427 | 1,429 | 1,420 | 1,421 | 2,100 |
| 2024/04/25 | 1,430 | 1,430 | 1,420 | 1,426 | 2,800 |
| 2024/04/24 | 1,430 | 1,432 | 1,421 | 1,427 | 1,900 |
| 2024/04/23 | 1,426 | 1,430 | 1,426 | 1,429 | 1,700 |
| 2024/04/22 | 1,428 | 1,428 | 1,428 | 1,428 | 2,500 |
| 2024/04/19 | 1,431 | 1,431 | 1,424 | 1,424 | 3,100 |
| 2024/04/18 | 1,436 | 1,436 | 1,430 | 1,432 | 2,100 |
| 2024/04/17 | 1,435 | 1,435 | 1,432 | 1,435 | 800 |
| 2024/04/16 | 1,433 | 1,435 | 1,432 | 1,435 | 3,000 |
| 2024/04/15 | 1,434 | 1,434 | 1,431 | 1,433 | 1,500 |
| 2024/04/12 | 1,434 | 1,436 | 1,430 | 1,434 | 2,100 |
| 2024/04/11 | 1,431 | 1,436 | 1,431 | 1,434 | 1,300 |
| 2024/04/10 | 1,433 | 1,435 | 1,432 | 1,434 | 1,700 |
| 2024/04/09 | 1,435 | 1,435 | 1,431 | 1,432 | 1,200 |
| 2024/04/08 | 1,434 | 1,436 | 1,431 | 1,431 | 1,700 |
| 2024/04/05 | 1,434 | 1,436 | 1,430 | 1,430 | 2,900 |
| 2024/04/04 | 1,436 | 1,436 | 1,434 | 1,434 | 1,800 |
| 2024/04/03 | 1,438 | 1,438 | 1,435 | 1,435 | 2,000 |
| 2024/04/02 | 1,440 | 1,441 | 1,436 | 1,436 | 3,400 |
| 2024/04/01 | 1,440 | 1,441 | 1,439 | 1,440 | 4,400 |
| 2024/03/29 | 1,435 | 1,440 | 1,433 | 1,440 | 6,200 |
| 2024/03/28 | 1,445 | 1,448 | 1,426 | 1,431 | 17,000 |
| 2024/03/27 | 1,451 | 1,468 | 1,451 | 1,462 | 30,700 |
| 2024/03/26 | 1,467 | 1,470 | 1,463 | 1,466 | 6,400 |
| 2024/03/25 | 1,455 | 1,465 | 1,455 | 1,463 | 8,600 |
| 2024/03/22 | 1,450 | 1,454 | 1,450 | 1,452 | 7,600 |
| 2024/03/21 | 1,453 | 1,455 | 1,452 | 1,454 | 6,500 |
| 2024/03/19 | 1,447 | 1,451 | 1,446 | 1,451 | 3,300 |
| 2024/03/18 | 1,448 | 1,451 | 1,447 | 1,451 | 5,200 |
| 2024/03/15 | 1,445 | 1,448 | 1,443 | 1,448 | 3,900 |
| 2024/03/14 | 1,443 | 1,446 | 1,442 | 1,446 | 5,000 |
| 2024/03/13 | 1,440 | 1,443 | 1,440 | 1,443 | 1,600 |
| 2024/03/12 | 1,441 | 1,444 | 1,440 | 1,443 | 2,500 |
| 2024/03/11 | 1,445 | 1,445 | 1,441 | 1,442 | 2,500 |
| 2024/03/08 | 1,444 | 1,445 | 1,443 | 1,445 | 1,800 |
| 2024/03/07 | 1,444 | 1,444 | 1,440 | 1,443 | 2,500 |
| 2024/03/06 | 1,443 | 1,444 | 1,436 | 1,444 | 2,500 |
| 2024/03/05 | 1,437 | 1,445 | 1,431 | 1,439 | 4,800 |
| 2024/03/04 | 1,440 | 1,445 | 1,437 | 1,437 | 3,600 |
| 2024/03/01 | 1,440 | 1,442 | 1,435 | 1,436 | 2,300 |
| 2024/02/29 | 1,442 | 1,442 | 1,433 | 1,434 | 1,600 |
| 2024/02/28 | 1,435 | 1,440 | 1,431 | 1,437 | 2,500 |
| 2024/02/27 | 1,440 | 1,440 | 1,432 | 1,432 | 3,800 |
| 2024/02/26 | 1,444 | 1,444 | 1,437 | 1,437 | 4,900 |
| 2024/02/22 | 1,442 | 1,442 | 1,437 | 1,440 | 2,200 |
| 2024/02/21 | 1,439 | 1,440 | 1,435 | 1,440 | 2,400 |
| 2024/02/20 | 1,432 | 1,440 | 1,430 | 1,439 | 1,800 |
| 2024/02/19 | 1,420 | 1,440 | 1,420 | 1,436 | 2,600 |
| 2024/02/16 | 1,421 | 1,425 | 1,416 | 1,419 | 3,200 |
| 2024/02/15 | 1,432 | 1,434 | 1,420 | 1,420 | 5,500 |
| 2024/02/14 | 1,434 | 1,440 | 1,430 | 1,435 | 2,300 |
| 2024/02/13 | 1,436 | 1,436 | 1,428 | 1,430 | 3,300 |
| 2024/02/09 | 1,430 | 1,438 | 1,430 | 1,431 | 2,600 |
| 2024/02/08 | 1,435 | 1,435 | 1,426 | 1,430 | 4,100 |
| 2024/02/07 | 1,449 | 1,449 | 1,424 | 1,440 | 4,300 |
| 2024/02/06 | 1,442 | 1,445 | 1,430 | 1,431 | 2,900 |
| 2024/02/05 | 1,427 | 1,440 | 1,425 | 1,440 | 9,500 |
| 2024/02/02 | 1,450 | 1,450 | 1,426 | 1,427 | 9,100 |
| 2024/02/01 | 1,430 | 1,445 | 1,425 | 1,445 | 7,000 |
| 2024/01/31 | 1,420 | 1,430 | 1,420 | 1,430 | 5,000 |
| 2024/01/30 | 1,420 | 1,420 | 1,417 | 1,418 | 1,000 |
| 2024/01/29 | 1,419 | 1,420 | 1,416 | 1,418 | 2,100 |
| 2024/01/26 | 1,419 | 1,420 | 1,417 | 1,419 | 1,300 |
| 2024/01/25 | 1,419 | 1,419 | 1,416 | 1,419 | 2,400 |
| 2024/01/24 | 1,413 | 1,415 | 1,413 | 1,415 | 1,200 |
| 2024/01/23 | 1,418 | 1,418 | 1,413 | 1,413 | 3,100 |
| 2024/01/22 | 1,420 | 1,420 | 1,414 | 1,414 | 5,000 |
| 2024/01/19 | 1,418 | 1,419 | 1,415 | 1,415 | 3,200 |
| 2024/01/18 | 1,419 | 1,420 | 1,416 | 1,418 | 2,200 |
| 2024/01/17 | 1,415 | 1,421 | 1,415 | 1,419 | 4,400 |
| 2024/01/16 | 1,413 | 1,415 | 1,412 | 1,414 | 2,500 |
| 2024/01/15 | 1,411 | 1,413 | 1,410 | 1,411 | 3,200 |
| 2024/01/12 | 1,411 | 1,411 | 1,410 | 1,410 | 2,500 |
| 2024/01/11 | 1,412 | 1,412 | 1,409 | 1,411 | 4,000 |
| 2024/01/10 | 1,410 | 1,410 | 1,408 | 1,410 | 4,200 |
| 2024/01/09 | 1,407 | 1,409 | 1,407 | 1,408 | 5,900 |
| 2024/01/05 | 1,406 | 1,408 | 1,405 | 1,407 | 2,200 |
| 2024/01/04 | 1,405 | 1,405 | 1,403 | 1,404 | 3,800 |