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

ダスキン(4665)の株価時系列情報

ダスキン(4665)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
2007/12/28 1,970 1,970 1,942 1,942 50,500
2007/12/27 1,950 1,974 1,940 1,969 127,100
2007/12/26 1,932 1,956 1,930 1,955 97,200
2007/12/25 1,940 1,950 1,917 1,931 120,800
2007/12/21 1,935 1,937 1,895 1,930 185,000
2007/12/20 1,942 1,942 1,905 1,933 147,800
2007/12/19 1,907 1,940 1,901 1,912 87,500
2007/12/18 1,901 1,954 1,891 1,925 265,000
2007/12/17 1,931 1,957 1,920 1,927 146,400
2007/12/14 1,924 1,953 1,924 1,928 165,200
2007/12/13 1,954 1,960 1,938 1,938 205,400
2007/12/12 1,899 1,950 1,884 1,945 249,100
2007/12/11 1,905 1,944 1,905 1,929 233,100
2007/12/10 1,947 1,947 1,900 1,916 181,100
2007/12/07 1,895 1,935 1,887 1,928 416,100
2007/12/06 1,920 1,920 1,865 1,874 180,800
2007/12/05 1,899 1,911 1,870 1,890 190,900
2007/12/04 1,920 1,920 1,863 1,891 295,400
2007/12/03 1,858 1,902 1,858 1,880 228,300
2007/11/30 1,889 1,935 1,853 1,858 486,200
2007/11/29 1,849 1,887 1,835 1,854 245,100
2007/11/28 1,880 1,888 1,808 1,828 313,700
2007/11/27 1,821 1,889 1,815 1,874 250,400
2007/11/26 1,840 1,884 1,814 1,833 247,500
2007/11/22 1,864 1,893 1,845 1,851 216,200
2007/11/21 1,930 1,937 1,843 1,845 312,200
2007/11/20 1,888 1,938 1,887 1,933 141,600
2007/11/19 1,917 1,944 1,872 1,903 174,700
2007/11/16 1,951 1,960 1,892 1,917 282,000
2007/11/15 1,887 1,964 1,887 1,957 230,400
2007/11/14 1,823 1,869 1,809 1,856 191,400
2007/11/13 1,890 1,896 1,791 1,793 139,400
2007/11/12 1,870 1,872 1,800 1,800 215,400
2007/11/09 1,894 1,899 1,865 1,873 116,300
2007/11/08 1,870 1,896 1,847 1,859 179,000
2007/11/07 1,928 1,928 1,884 1,892 119,200
2007/11/06 1,920 1,957 1,917 1,926 113,700
2007/11/05 1,992 1,992 1,916 1,920 199,200
2007/11/02 1,972 1,994 1,963 1,982 178,500
2007/11/01 1,951 1,981 1,946 1,971 259,900
2007/10/31 2,050 2,055 1,890 1,943 650,700
2007/10/30 2,040 2,050 2,020 2,040 57,200
2007/10/29 2,020 2,045 2,020 2,035 51,200
2007/10/26 2,035 2,045 2,020 2,040 26,500
2007/10/25 2,020 2,045 2,015 2,035 56,800
2007/10/24 2,035 2,045 2,025 2,035 43,500
2007/10/23 2,020 2,055 2,020 2,045 50,400
2007/10/22 2,005 2,035 2,000 2,020 58,500
2007/10/19 2,040 2,045 2,025 2,030 67,100
2007/10/18 2,040 2,070 2,035 2,055 183,100
2007/10/17 2,040 2,055 2,010 2,050 136,100
2007/10/16 2,045 2,050 2,030 2,035 145,200
2007/10/15 2,040 2,050 2,020 2,045 103,300
2007/10/12 2,020 2,045 2,020 2,030 70,600
2007/10/11 2,030 2,050 2,025 2,050 161,400
2007/10/10 2,030 2,030 2,020 2,025 26,300
2007/10/09 2,030 2,040 2,005 2,030 96,900
2007/10/05 2,040 2,040 2,005 2,025 91,000
2007/10/04 2,005 2,040 2,005 2,035 74,600
2007/10/03 2,025 2,025 2,010 2,025 32,800
2007/10/02 2,030 2,030 2,010 2,020 54,400
2007/10/01 2,025 2,040 2,005 2,035 109,900
2007/09/28 2,025 2,025 2,010 2,025 83,700
2007/09/27 2,020 2,025 1,995 2,025 60,200
2007/09/26 2,010 2,015 1,990 2,015 47,000
2007/09/25 2,005 2,010 1,999 2,000 59,100
2007/09/21 2,015 2,025 2,000 2,025 108,900
2007/09/20 2,025 2,025 2,010 2,010 32,100
2007/09/19 2,000 2,025 2,000 2,025 86,800
2007/09/18 2,000 2,015 1,999 2,000 72,500
2007/09/14 2,020 2,025 2,010 2,015 123,700
2007/09/13 2,025 2,030 2,015 2,020 82,400
2007/09/12 2,015 2,030 1,999 2,020 111,500
2007/09/11 1,990 2,010 1,982 1,998 65,500
2007/09/10 2,020 2,025 1,990 1,995 111,600
2007/09/07 2,015 2,030 2,000 2,025 132,000
2007/09/06 1,985 2,015 1,973 2,010 94,600
2007/09/05 2,005 2,025 1,991 2,005 90,400
2007/09/04 2,015 2,030 2,000 2,030 73,700
2007/09/03 2,015 2,020 1,999 2,005 42,800
2007/08/31 1,998 2,015 1,985 2,010 194,400
2007/08/30 1,996 1,999 1,975 1,996 87,400
2007/08/29 1,985 1,989 1,963 1,966 129,900
2007/08/28 1,990 2,005 1,985 1,999 44,300
2007/08/27 2,005 2,010 1,993 2,000 92,000
2007/08/24 1,983 2,010 1,978 2,010 55,500
2007/08/23 1,958 2,010 1,958 2,010 142,800
2007/08/22 1,955 1,963 1,935 1,958 58,700
2007/08/21 1,930 1,966 1,920 1,958 76,200
2007/08/20 1,963 1,974 1,930 1,936 82,400
2007/08/17 1,990 2,000 1,933 1,933 146,700
2007/08/16 1,979 2,010 1,961 2,005 184,100
2007/08/15 2,005 2,030 2,005 2,015 93,000
2007/08/14 2,005 2,040 2,000 2,030 111,200
2007/08/13 2,000 2,030 2,000 2,020 124,400
2007/08/10 1,978 2,010 1,972 2,000 139,300
2007/08/09 1,987 2,015 1,962 1,994 301,200
2007/08/08 1,994 2,005 1,985 1,997 141,300
2007/08/07 2,025 2,025 1,987 1,993 194,400
2007/08/06 2,015 2,030 1,982 2,030 160,100
2007/08/03 1,995 2,020 1,995 2,020 71,900
2007/08/02 2,010 2,010 1,984 2,010 172,000
2007/08/01 1,996 2,020 1,993 1,998 86,500
2007/07/31 2,045 2,050 2,005 2,020 202,900
2007/07/30 2,000 2,025 1,985 2,025 173,100
2007/07/27 2,000 2,015 1,995 2,010 139,700
2007/07/26 1,995 2,010 1,989 2,005 100,900
2007/07/25 2,010 2,015 1,993 2,005 100,600
2007/07/24 1,987 2,015 1,985 2,015 127,100
2007/07/23 1,999 2,015 1,970 2,005 182,800
2007/07/20 1,980 2,000 1,975 1,996 109,300
2007/07/19 1,998 2,015 1,998 2,015 54,100
2007/07/18 2,015 2,015 1,982 1,996 87,200
2007/07/17 2,025 2,030 2,005 2,015 85,700
2007/07/13 2,005 2,030 1,997 2,025 112,400
2007/07/12 2,025 2,030 1,987 2,000 88,700
2007/07/11 2,010 2,035 1,976 2,020 197,400
2007/07/10 1,990 2,045 1,963 2,005 173,900
2007/07/09 2,000 2,015 1,976 2,000 200,600
2007/07/06 1,997 2,005 1,978 2,000 194,800
2007/07/05 1,997 2,000 1,985 1,992 121,000
2007/07/04 1,990 2,005 1,990 1,997 80,200
2007/07/03 2,010 2,010 1,994 2,010 129,800
2007/07/02 1,985 2,005 1,979 1,994 140,900
2007/06/29 1,975 2,000 1,973 2,000 185,500
2007/06/28 1,955 1,969 1,952 1,961 116,900
2007/06/27 1,949 1,954 1,934 1,948 67,100
2007/06/26 1,949 1,960 1,930 1,955 109,200
2007/06/25 1,964 1,964 1,926 1,926 70,500
2007/06/22 1,958 1,964 1,938 1,963 99,400
2007/06/21 1,951 1,960 1,940 1,958 93,000
2007/06/20 1,938 1,964 1,935 1,948 67,300
2007/06/19 1,972 1,972 1,929 1,947 144,500
2007/06/18 1,948 1,986 1,939 1,985 172,500
2007/06/15 1,928 1,939 1,904 1,939 122,100
2007/06/14 1,890 1,926 1,878 1,923 113,600
2007/06/13 1,885 1,891 1,858 1,890 97,700
2007/06/12 1,918 1,918 1,874 1,884 116,800
2007/06/11 1,934 1,934 1,885 1,918 150,100
2007/06/08 1,950 1,950 1,894 1,904 248,100
2007/06/07 1,890 1,921 1,890 1,920 75,400
2007/06/06 1,908 1,920 1,891 1,904 115,800
2007/06/05 1,925 1,927 1,894 1,910 130,300
2007/06/04 1,939 1,939 1,904 1,926 135,100
2007/06/01 1,898 1,929 1,891 1,916 276,300
2007/05/31 1,915 1,915 1,881 1,887 93,400
2007/05/30 1,850 1,881 1,830 1,863 183,300
2007/05/29 1,833 1,841 1,825 1,837 74,300
2007/05/28 1,830 1,838 1,824 1,833 90,200
2007/05/25 1,837 1,840 1,810 1,829 202,300
2007/05/24 1,849 1,849 1,825 1,841 152,400
2007/05/23 1,851 1,878 1,832 1,837 159,800
2007/05/22 1,834 1,841 1,818 1,837 177,400
2007/05/21 1,821 1,824 1,800 1,810 244,400
2007/05/18 1,855 1,880 1,808 1,827 380,100
2007/05/17 1,932 1,956 1,875 1,885 584,400
2007/05/16 1,960 1,972 1,911 1,962 284,400
2007/05/15 2,010 2,010 1,993 1,997 137,100
2007/05/14 2,035 2,040 2,020 2,040 129,700
2007/05/11 2,040 2,040 2,010 2,025 157,400
2007/05/10 2,035 2,040 2,025 2,030 109,000
2007/05/09 2,050 2,050 2,015 2,020 154,600
2007/05/08 2,045 2,055 2,025 2,045 176,500
2007/05/07 2,080 2,080 2,030 2,035 207,300
2007/05/02 2,045 2,060 2,030 2,040 145,700
2007/05/01 2,075 2,075 2,035 2,035 135,400
2007/04/27 2,055 2,065 2,035 2,040 193,000
2007/04/26 2,060 2,065 2,020 2,020 636,200
2007/04/25 2,055 2,080 2,025 2,025 268,000
2007/04/24 2,070 2,090 2,060 2,085 238,800
2007/04/23 2,090 2,090 2,055 2,070 131,100
2007/04/20 2,050 2,080 2,050 2,080 268,300
2007/04/19 2,070 2,075 2,035 2,045 236,800
2007/04/18 2,025 2,090 2,010 2,060 380,300
2007/04/17 2,075 2,085 2,050 2,050 460,000
2007/04/16 1,999 2,050 1,993 2,035 225,900
2007/04/13 2,020 2,020 1,986 1,994 130,300
2007/04/12 2,025 2,035 1,974 2,015 225,500
2007/04/11 2,030 2,040 2,010 2,035 154,000
2007/04/10 2,070 2,080 2,025 2,025 237,400
2007/04/09 2,050 2,090 2,050 2,090 135,700
2007/04/06 2,060 2,080 2,055 2,065 111,100
2007/04/05 2,090 2,095 2,080 2,080 123,800
2007/04/04 2,065 2,100 2,065 2,090 274,600
2007/04/03 2,095 2,095 2,055 2,060 152,400
2007/04/02 2,115 2,115 2,055 2,055 200,800
2007/03/30 2,125 2,125 2,050 2,100 83,000
2007/03/29 2,065 2,090 2,045 2,085 75,800
2007/03/28 2,125 2,130 2,095 2,100 115,400
2007/03/27 2,120 2,140 2,090 2,130 268,200
2007/03/26 2,125 2,135 2,120 2,135 198,800
2007/03/23 2,065 2,105 2,060 2,100 143,500
2007/03/22 2,080 2,105 2,065 2,095 93,300
2007/03/20 2,040 2,070 2,025 2,060 54,200
2007/03/19 2,025 2,040 1,997 2,030 102,500
2007/03/16 2,020 2,075 2,015 2,040 112,000
2007/03/15 2,070 2,080 2,020 2,030 212,800
2007/03/14 2,100 2,110 2,065 2,075 230,500
2007/03/13 2,125 2,215 2,125 2,155 358,600
2007/03/12 2,070 2,100 2,055 2,100 94,100
2007/03/09 2,040 2,080 2,040 2,050 172,600
2007/03/08 2,055 2,075 2,035 2,070 110,400
2007/03/07 2,085 2,085 2,005 2,035 208,500
2007/03/06 1,957 2,015 1,957 1,995 279,500
2007/03/05 2,000 2,010 1,970 1,974 337,900
2007/03/02 2,090 2,090 2,050 2,050 121,400
2007/03/01 2,150 2,150 2,055 2,090 178,300
2007/02/28 1,940 2,150 1,920 2,080 338,100
2007/02/27 2,190 2,225 2,185 2,210 165,400
2007/02/26 2,205 2,205 2,175 2,190 160,900
2007/02/23 2,200 2,205 2,175 2,200 145,900
2007/02/22 2,195 2,225 2,185 2,195 175,800
2007/02/21 2,200 2,200 2,170 2,175 160,900
2007/02/20 2,200 2,245 2,180 2,220 384,200
2007/02/19 2,100 2,190 2,095 2,185 531,100
2007/02/16 2,095 2,100 2,045 2,065 214,700
2007/02/15 2,090 2,140 2,050 2,100 379,500
2007/02/14 2,090 2,130 2,065 2,090 292,700
2007/02/13 2,100 2,165 2,075 2,115 439,200
2007/02/09 1,999 2,115 1,975 2,105 570,900
2007/02/08 2,020 2,065 2,010 2,025 661,700
2007/02/07 1,990 2,020 1,975 2,000 346,100
2007/02/06 1,940 2,010 1,940 1,996 810,400
2007/02/05 1,940 1,950 1,919 1,940 188,100
2007/02/02 1,910 1,985 1,902 1,954 883,300
2007/02/01 1,875 1,922 1,863 1,905 509,400
2007/01/31 1,899 1,908 1,867 1,880 515,400
2007/01/30 1,964 1,975 1,870 1,870 2,074,400
2007/01/29 1,959 1,959 1,922 1,946 570,500
2007/01/26 1,890 1,963 1,867 1,960 968,000
2007/01/25 1,901 1,920 1,875 1,903 489,900
2007/01/24 1,900 1,952 1,873 1,895 1,115,600
2007/01/23 1,852 1,905 1,852 1,901 1,847,700
2007/01/22 1,810 1,855 1,809 1,852 965,500
2007/01/19 1,782 1,801 1,782 1,797 518,200
2007/01/18 1,765 1,798 1,765 1,784 476,800
2007/01/17 1,750 1,769 1,748 1,765 379,800
2007/01/16 1,770 1,777 1,745 1,754 629,400
2007/01/15 1,760 1,764 1,748 1,752 1,260,100
2007/01/12 1,788 1,809 1,785 1,802 259,300
2007/01/11 1,778 1,840 1,777 1,795 405,800
2007/01/10 1,790 1,797 1,781 1,782 71,400
2007/01/09 1,786 1,803 1,782 1,799 138,000
2007/01/05 1,797 1,801 1,790 1,799 197,900
2007/01/04 1,801 1,805 1,795 1,800 135,600

このページの先頭へ