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
2026/03/19 1,421 1,426 1,421 1,423 1,800
2026/03/18 1,424 1,426 1,420 1,425 2,700
2026/03/17 1,422 1,424 1,418 1,419 2,900
2026/03/16 1,417 1,430 1,413 1,417 4,300
2026/03/13 1,421 1,422 1,414 1,418 3,100
2026/03/12 1,427 1,427 1,420 1,421 1,000
2026/03/11 1,417 1,430 1,417 1,427 2,600
2026/03/10 1,413 1,420 1,413 1,417 2,100
2026/03/09 1,416 1,418 1,413 1,413 3,700
2026/03/06 1,423 1,425 1,420 1,421 2,300
2026/03/05 1,420 1,426 1,419 1,423 2,600
2026/03/04 1,421 1,421 1,416 1,418 3,500
2026/03/03 1,425 1,426 1,420 1,423 3,500
2026/03/02 1,421 1,429 1,421 1,421 4,600
2026/02/27 1,422 1,428 1,420 1,422 3,600
2026/02/26 1,427 1,427 1,420 1,425 1,800
2026/02/25 1,430 1,430 1,417 1,427 4,700
2026/02/24 1,428 1,428 1,416 1,421 4,700
2026/02/20 1,420 1,422 1,416 1,420 1,300
2026/02/19 1,420 1,420 1,416 1,420 2,500
2026/02/18 1,422 1,422 1,418 1,420 2,400
2026/02/17 1,423 1,423 1,419 1,422 1,000
2026/02/16 1,418 1,424 1,415 1,423 2,600
2026/02/13 1,415 1,420 1,414 1,415 1,800
2026/02/12 1,418 1,420 1,411 1,416 4,900
2026/02/10 1,415 1,424 1,411 1,419 7,600
2026/02/09 1,420 1,420 1,411 1,414 4,200
2026/02/06 1,410 1,415 1,408 1,415 2,800
2026/02/05 1,410 1,413 1,408 1,410 2,200
2026/02/04 1,409 1,409 1,408 1,408 1,000
2026/02/03 1,406 1,412 1,406 1,407 2,100
2026/02/02 1,410 1,412 1,406 1,406 7,000
2026/01/30 1,409 1,409 1,407 1,409 1,200
2026/01/29 1,408 1,408 1,405 1,406 1,500
2026/01/28 1,407 1,408 1,406 1,407 500
2026/01/27 1,408 1,409 1,407 1,407 1,300
2026/01/26 1,409 1,409 1,407 1,407 2,900
2026/01/23 1,408 1,408 1,406 1,408 2,800
2026/01/22 1,408 1,408 1,406 1,408 2,100
2026/01/21 1,408 1,409 1,407 1,408 1,400
2026/01/20 1,407 1,408 1,405 1,408 2,700
2026/01/19 1,407 1,408 1,405 1,405 4,000
2026/01/16 1,403 1,406 1,403 1,404 1,600
2026/01/15 1,403 1,406 1,402 1,404 2,600
2026/01/14 1,404 1,405 1,403 1,405 3,000
2026/01/13 1,405 1,409 1,403 1,405 7,400
2026/01/09 1,406 1,409 1,404 1,404 2,300
2026/01/08 1,406 1,408 1,405 1,406 3,100
2026/01/07 1,408 1,408 1,405 1,406 1,400
2026/01/06 1,410 1,410 1,404 1,408 2,300
2026/01/05 1,403 1,410 1,403 1,410 4,500

このページの先頭へ