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 |
---|---|---|---|---|---|
2012/12/28 | 1,579 | 1,579 | 1,555 | 1,561 | 107,800 |
2012/12/27 | 1,560 | 1,569 | 1,552 | 1,560 | 102,400 |
2012/12/26 | 1,563 | 1,564 | 1,550 | 1,562 | 58,300 |
2012/12/25 | 1,567 | 1,575 | 1,550 | 1,550 | 78,600 |
2012/12/21 | 1,568 | 1,572 | 1,557 | 1,559 | 71,300 |
2012/12/20 | 1,555 | 1,566 | 1,552 | 1,560 | 109,800 |
2012/12/19 | 1,544 | 1,554 | 1,533 | 1,554 | 86,900 |
2012/12/18 | 1,525 | 1,538 | 1,524 | 1,528 | 80,300 |
2012/12/17 | 1,531 | 1,535 | 1,516 | 1,517 | 88,200 |
2012/12/14 | 1,517 | 1,536 | 1,517 | 1,522 | 117,100 |
2012/12/13 | 1,555 | 1,555 | 1,522 | 1,522 | 105,700 |
2012/12/12 | 1,538 | 1,545 | 1,526 | 1,539 | 64,400 |
2012/12/11 | 1,543 | 1,549 | 1,526 | 1,534 | 70,700 |
2012/12/10 | 1,560 | 1,560 | 1,540 | 1,543 | 66,500 |
2012/12/07 | 1,550 | 1,555 | 1,543 | 1,545 | 42,300 |
2012/12/06 | 1,547 | 1,556 | 1,543 | 1,547 | 62,700 |
2012/12/05 | 1,538 | 1,554 | 1,533 | 1,537 | 65,300 |
2012/12/04 | 1,545 | 1,553 | 1,532 | 1,547 | 77,100 |
2012/12/03 | 1,552 | 1,558 | 1,543 | 1,544 | 74,300 |
2012/11/30 | 1,562 | 1,563 | 1,546 | 1,554 | 59,600 |
2012/11/29 | 1,558 | 1,565 | 1,558 | 1,559 | 49,500 |
2012/11/28 | 1,560 | 1,566 | 1,550 | 1,553 | 77,000 |
2012/11/27 | 1,548 | 1,561 | 1,546 | 1,559 | 83,600 |
2012/11/26 | 1,550 | 1,554 | 1,536 | 1,548 | 89,100 |
2012/11/22 | 1,533 | 1,537 | 1,518 | 1,529 | 69,400 |
2012/11/21 | 1,525 | 1,525 | 1,511 | 1,522 | 41,800 |
2012/11/20 | 1,519 | 1,527 | 1,496 | 1,512 | 132,600 |
2012/11/19 | 1,521 | 1,524 | 1,514 | 1,515 | 51,000 |
2012/11/16 | 1,506 | 1,515 | 1,501 | 1,509 | 51,000 |
2012/11/15 | 1,492 | 1,514 | 1,492 | 1,509 | 64,300 |
2012/11/14 | 1,495 | 1,500 | 1,490 | 1,494 | 39,800 |
2012/11/13 | 1,505 | 1,505 | 1,485 | 1,496 | 91,100 |
2012/11/12 | 1,505 | 1,515 | 1,499 | 1,501 | 53,600 |
2012/11/09 | 1,511 | 1,514 | 1,505 | 1,505 | 46,200 |
2012/11/08 | 1,513 | 1,530 | 1,513 | 1,518 | 64,200 |
2012/11/07 | 1,534 | 1,535 | 1,517 | 1,528 | 69,300 |
2012/11/06 | 1,522 | 1,527 | 1,516 | 1,518 | 77,500 |
2012/11/05 | 1,525 | 1,536 | 1,525 | 1,528 | 39,600 |
2012/11/02 | 1,542 | 1,549 | 1,535 | 1,544 | 79,700 |
2012/11/01 | 1,511 | 1,544 | 1,510 | 1,539 | 88,700 |
2012/10/31 | 1,525 | 1,539 | 1,510 | 1,516 | 152,200 |
2012/10/30 | 1,520 | 1,552 | 1,520 | 1,552 | 215,800 |
2012/10/29 | 1,545 | 1,549 | 1,524 | 1,528 | 98,500 |
2012/10/26 | 1,545 | 1,553 | 1,528 | 1,544 | 88,500 |
2012/10/25 | 1,552 | 1,553 | 1,537 | 1,546 | 69,100 |
2012/10/24 | 1,544 | 1,552 | 1,529 | 1,546 | 76,600 |
2012/10/23 | 1,550 | 1,550 | 1,534 | 1,544 | 44,000 |
2012/10/22 | 1,535 | 1,558 | 1,528 | 1,542 | 69,500 |
2012/10/19 | 1,535 | 1,539 | 1,523 | 1,534 | 39,400 |
2012/10/18 | 1,529 | 1,535 | 1,517 | 1,534 | 51,900 |
2012/10/17 | 1,525 | 1,533 | 1,517 | 1,524 | 64,200 |
2012/10/16 | 1,516 | 1,523 | 1,507 | 1,513 | 36,500 |
2012/10/15 | 1,492 | 1,513 | 1,492 | 1,511 | 68,900 |
2012/10/12 | 1,490 | 1,497 | 1,484 | 1,492 | 75,500 |
2012/10/11 | 1,491 | 1,497 | 1,483 | 1,490 | 70,400 |
2012/10/10 | 1,495 | 1,503 | 1,477 | 1,499 | 113,900 |
2012/10/09 | 1,548 | 1,549 | 1,495 | 1,499 | 164,200 |
2012/10/05 | 1,558 | 1,563 | 1,550 | 1,558 | 57,400 |
2012/10/04 | 1,547 | 1,561 | 1,542 | 1,557 | 48,300 |
2012/10/03 | 1,562 | 1,562 | 1,541 | 1,542 | 47,500 |
2012/10/02 | 1,575 | 1,575 | 1,558 | 1,561 | 60,500 |
2012/10/01 | 1,566 | 1,566 | 1,553 | 1,563 | 27,500 |
2012/09/28 | 1,593 | 1,594 | 1,561 | 1,572 | 74,000 |
2012/09/27 | 1,575 | 1,595 | 1,571 | 1,592 | 89,400 |
2012/09/26 | 1,558 | 1,574 | 1,546 | 1,574 | 169,500 |
2012/09/25 | 1,585 | 1,596 | 1,572 | 1,596 | 324,000 |
2012/09/24 | 1,583 | 1,596 | 1,583 | 1,594 | 82,400 |
2012/09/21 | 1,581 | 1,590 | 1,571 | 1,582 | 72,900 |
2012/09/20 | 1,579 | 1,587 | 1,569 | 1,569 | 61,700 |
2012/09/19 | 1,588 | 1,590 | 1,575 | 1,582 | 48,200 |
2012/09/18 | 1,582 | 1,588 | 1,577 | 1,581 | 39,300 |
2012/09/14 | 1,590 | 1,592 | 1,573 | 1,578 | 77,900 |
2012/09/13 | 1,577 | 1,581 | 1,568 | 1,579 | 43,700 |
2012/09/12 | 1,552 | 1,577 | 1,551 | 1,577 | 62,500 |
2012/09/11 | 1,538 | 1,546 | 1,533 | 1,546 | 25,000 |
2012/09/10 | 1,545 | 1,547 | 1,533 | 1,542 | 46,900 |
2012/09/07 | 1,558 | 1,565 | 1,544 | 1,544 | 28,400 |
2012/09/06 | 1,539 | 1,545 | 1,528 | 1,543 | 46,700 |
2012/09/05 | 1,540 | 1,547 | 1,527 | 1,537 | 46,200 |
2012/09/04 | 1,554 | 1,556 | 1,536 | 1,540 | 43,500 |
2012/09/03 | 1,565 | 1,577 | 1,557 | 1,557 | 37,700 |
2012/08/31 | 1,551 | 1,580 | 1,551 | 1,567 | 85,900 |
2012/08/30 | 1,588 | 1,589 | 1,578 | 1,582 | 47,100 |
2012/08/29 | 1,577 | 1,593 | 1,576 | 1,593 | 41,800 |
2012/08/28 | 1,583 | 1,584 | 1,564 | 1,569 | 56,400 |
2012/08/27 | 1,588 | 1,592 | 1,571 | 1,571 | 28,600 |
2012/08/24 | 1,571 | 1,583 | 1,568 | 1,583 | 23,900 |
2012/08/23 | 1,583 | 1,584 | 1,570 | 1,580 | 49,300 |
2012/08/22 | 1,585 | 1,585 | 1,574 | 1,584 | 26,000 |
2012/08/21 | 1,581 | 1,590 | 1,574 | 1,585 | 30,400 |
2012/08/20 | 1,575 | 1,582 | 1,569 | 1,577 | 37,800 |
2012/08/17 | 1,579 | 1,579 | 1,566 | 1,574 | 30,900 |
2012/08/16 | 1,578 | 1,579 | 1,569 | 1,579 | 33,100 |
2012/08/15 | 1,579 | 1,580 | 1,557 | 1,569 | 46,600 |
2012/08/14 | 1,557 | 1,580 | 1,555 | 1,579 | 73,500 |
2012/08/13 | 1,557 | 1,557 | 1,545 | 1,554 | 42,300 |
2012/08/10 | 1,560 | 1,560 | 1,546 | 1,556 | 45,600 |
2012/08/09 | 1,559 | 1,560 | 1,540 | 1,560 | 48,200 |
2012/08/08 | 1,556 | 1,566 | 1,544 | 1,555 | 53,500 |
2012/08/07 | 1,522 | 1,543 | 1,522 | 1,540 | 26,500 |
2012/08/06 | 1,526 | 1,536 | 1,516 | 1,527 | 37,200 |
2012/08/03 | 1,498 | 1,518 | 1,497 | 1,514 | 68,400 |
2012/08/02 | 1,528 | 1,555 | 1,528 | 1,534 | 70,600 |
2012/08/01 | 1,532 | 1,545 | 1,529 | 1,535 | 34,100 |
2012/07/31 | 1,558 | 1,578 | 1,529 | 1,547 | 188,400 |
2012/07/30 | 1,500 | 1,520 | 1,499 | 1,520 | 60,000 |
2012/07/27 | 1,510 | 1,512 | 1,490 | 1,498 | 75,300 |
2012/07/26 | 1,502 | 1,502 | 1,491 | 1,500 | 39,500 |
2012/07/25 | 1,495 | 1,505 | 1,488 | 1,493 | 72,800 |
2012/07/24 | 1,503 | 1,511 | 1,495 | 1,495 | 46,900 |
2012/07/23 | 1,510 | 1,522 | 1,500 | 1,501 | 46,700 |
2012/07/20 | 1,537 | 1,537 | 1,509 | 1,515 | 64,800 |
2012/07/19 | 1,550 | 1,569 | 1,541 | 1,544 | 63,100 |
2012/07/18 | 1,559 | 1,564 | 1,540 | 1,542 | 48,600 |
2012/07/17 | 1,562 | 1,564 | 1,552 | 1,552 | 46,700 |
2012/07/13 | 1,575 | 1,582 | 1,563 | 1,563 | 85,600 |
2012/07/12 | 1,574 | 1,574 | 1,559 | 1,574 | 49,700 |
2012/07/11 | 1,572 | 1,573 | 1,565 | 1,572 | 48,400 |
2012/07/10 | 1,559 | 1,576 | 1,559 | 1,569 | 63,800 |
2012/07/09 | 1,553 | 1,568 | 1,546 | 1,560 | 54,800 |
2012/07/06 | 1,600 | 1,600 | 1,554 | 1,560 | 129,000 |
2012/07/05 | 1,541 | 1,568 | 1,538 | 1,567 | 109,300 |
2012/07/04 | 1,530 | 1,545 | 1,530 | 1,537 | 85,400 |
2012/07/03 | 1,540 | 1,548 | 1,520 | 1,528 | 118,500 |
2012/07/02 | 1,520 | 1,530 | 1,512 | 1,524 | 69,900 |
2012/06/29 | 1,500 | 1,523 | 1,490 | 1,517 | 88,000 |
2012/06/28 | 1,498 | 1,510 | 1,497 | 1,510 | 64,100 |
2012/06/27 | 1,471 | 1,485 | 1,468 | 1,485 | 62,900 |
2012/06/26 | 1,472 | 1,481 | 1,461 | 1,465 | 83,300 |
2012/06/25 | 1,488 | 1,488 | 1,473 | 1,473 | 54,800 |
2012/06/22 | 1,482 | 1,483 | 1,470 | 1,478 | 37,900 |
2012/06/21 | 1,480 | 1,488 | 1,462 | 1,485 | 60,100 |
2012/06/20 | 1,456 | 1,478 | 1,456 | 1,477 | 39,200 |
2012/06/19 | 1,450 | 1,467 | 1,448 | 1,448 | 38,800 |
2012/06/18 | 1,460 | 1,462 | 1,445 | 1,449 | 49,800 |
2012/06/15 | 1,460 | 1,469 | 1,445 | 1,445 | 93,100 |
2012/06/14 | 1,460 | 1,464 | 1,452 | 1,457 | 42,500 |
2012/06/13 | 1,459 | 1,470 | 1,458 | 1,465 | 51,900 |
2012/06/12 | 1,452 | 1,465 | 1,446 | 1,459 | 79,900 |
2012/06/11 | 1,479 | 1,483 | 1,460 | 1,464 | 57,200 |
2012/06/08 | 1,485 | 1,489 | 1,450 | 1,464 | 136,300 |
2012/06/07 | 1,473 | 1,484 | 1,460 | 1,484 | 61,600 |
2012/06/06 | 1,469 | 1,473 | 1,458 | 1,465 | 83,200 |
2012/06/05 | 1,435 | 1,461 | 1,431 | 1,460 | 101,900 |
2012/06/04 | 1,420 | 1,436 | 1,418 | 1,427 | 86,600 |
2012/06/01 | 1,425 | 1,438 | 1,423 | 1,431 | 65,200 |
2012/05/31 | 1,422 | 1,433 | 1,422 | 1,432 | 95,600 |
2012/05/30 | 1,441 | 1,447 | 1,426 | 1,437 | 102,200 |
2012/05/29 | 1,438 | 1,444 | 1,429 | 1,435 | 81,200 |
2012/05/28 | 1,455 | 1,456 | 1,440 | 1,440 | 49,900 |
2012/05/25 | 1,474 | 1,474 | 1,448 | 1,453 | 67,700 |
2012/05/24 | 1,460 | 1,468 | 1,451 | 1,452 | 65,800 |
2012/05/23 | 1,479 | 1,480 | 1,461 | 1,461 | 120,600 |
2012/05/22 | 1,490 | 1,498 | 1,479 | 1,481 | 69,600 |
2012/05/21 | 1,485 | 1,497 | 1,482 | 1,489 | 64,000 |
2012/05/18 | 1,490 | 1,494 | 1,479 | 1,485 | 93,000 |
2012/05/17 | 1,505 | 1,512 | 1,492 | 1,500 | 102,400 |
2012/05/16 | 1,513 | 1,522 | 1,503 | 1,506 | 55,400 |
2012/05/15 | 1,525 | 1,529 | 1,505 | 1,520 | 78,800 |
2012/05/14 | 1,555 | 1,558 | 1,531 | 1,535 | 73,200 |
2012/05/11 | 1,557 | 1,561 | 1,543 | 1,544 | 62,800 |
2012/05/10 | 1,541 | 1,561 | 1,536 | 1,553 | 54,700 |
2012/05/09 | 1,560 | 1,562 | 1,549 | 1,550 | 61,900 |
2012/05/08 | 1,568 | 1,575 | 1,558 | 1,568 | 67,000 |
2012/05/07 | 1,543 | 1,566 | 1,542 | 1,564 | 66,200 |
2012/05/02 | 1,558 | 1,573 | 1,548 | 1,572 | 60,300 |
2012/05/01 | 1,556 | 1,567 | 1,544 | 1,560 | 60,200 |
2012/04/27 | 1,572 | 1,573 | 1,542 | 1,547 | 88,200 |
2012/04/26 | 1,571 | 1,590 | 1,570 | 1,580 | 65,200 |
2012/04/25 | 1,578 | 1,578 | 1,561 | 1,569 | 38,400 |
2012/04/24 | 1,567 | 1,580 | 1,558 | 1,562 | 48,400 |
2012/04/23 | 1,579 | 1,586 | 1,565 | 1,574 | 61,700 |
2012/04/20 | 1,576 | 1,583 | 1,569 | 1,576 | 40,300 |
2012/04/19 | 1,577 | 1,582 | 1,567 | 1,571 | 47,800 |
2012/04/18 | 1,565 | 1,584 | 1,563 | 1,579 | 65,600 |
2012/04/17 | 1,562 | 1,571 | 1,558 | 1,564 | 36,200 |
2012/04/16 | 1,567 | 1,585 | 1,561 | 1,563 | 50,200 |
2012/04/13 | 1,567 | 1,585 | 1,563 | 1,573 | 75,800 |
2012/04/12 | 1,549 | 1,559 | 1,546 | 1,557 | 68,500 |
2012/04/11 | 1,541 | 1,554 | 1,535 | 1,546 | 54,500 |
2012/04/10 | 1,561 | 1,567 | 1,544 | 1,552 | 47,300 |
2012/04/09 | 1,550 | 1,574 | 1,544 | 1,560 | 100,200 |
2012/04/06 | 1,568 | 1,591 | 1,566 | 1,577 | 61,100 |
2012/04/05 | 1,591 | 1,593 | 1,573 | 1,578 | 50,200 |
2012/04/04 | 1,605 | 1,612 | 1,585 | 1,594 | 68,900 |
2012/04/03 | 1,617 | 1,623 | 1,608 | 1,616 | 52,800 |
2012/04/02 | 1,655 | 1,655 | 1,614 | 1,617 | 109,300 |
2012/03/30 | 1,672 | 1,672 | 1,652 | 1,653 | 111,700 |
2012/03/29 | 1,637 | 1,648 | 1,623 | 1,648 | 119,500 |
2012/03/28 | 1,631 | 1,642 | 1,621 | 1,642 | 144,400 |
2012/03/27 | 1,661 | 1,672 | 1,652 | 1,672 | 222,800 |
2012/03/26 | 1,666 | 1,666 | 1,653 | 1,653 | 94,100 |
2012/03/23 | 1,661 | 1,668 | 1,656 | 1,664 | 79,400 |
2012/03/22 | 1,658 | 1,669 | 1,655 | 1,661 | 68,100 |
2012/03/21 | 1,660 | 1,664 | 1,653 | 1,655 | 49,500 |
2012/03/19 | 1,652 | 1,663 | 1,651 | 1,656 | 35,800 |
2012/03/16 | 1,653 | 1,659 | 1,650 | 1,652 | 65,500 |
2012/03/15 | 1,658 | 1,667 | 1,652 | 1,659 | 67,200 |
2012/03/14 | 1,679 | 1,679 | 1,653 | 1,653 | 89,200 |
2012/03/13 | 1,674 | 1,686 | 1,662 | 1,662 | 80,500 |
2012/03/12 | 1,666 | 1,672 | 1,661 | 1,669 | 81,700 |
2012/03/09 | 1,671 | 1,680 | 1,663 | 1,675 | 129,600 |
2012/03/08 | 1,666 | 1,668 | 1,658 | 1,664 | 56,000 |
2012/03/07 | 1,653 | 1,659 | 1,637 | 1,659 | 75,700 |
2012/03/06 | 1,655 | 1,668 | 1,650 | 1,659 | 58,500 |
2012/03/05 | 1,656 | 1,666 | 1,647 | 1,658 | 74,200 |
2012/03/02 | 1,673 | 1,674 | 1,658 | 1,664 | 89,600 |
2012/03/01 | 1,662 | 1,671 | 1,650 | 1,662 | 61,300 |
2012/02/29 | 1,680 | 1,689 | 1,650 | 1,651 | 127,700 |
2012/02/28 | 1,662 | 1,677 | 1,645 | 1,673 | 88,400 |
2012/02/27 | 1,659 | 1,661 | 1,643 | 1,660 | 64,000 |
2012/02/24 | 1,645 | 1,663 | 1,642 | 1,647 | 72,000 |
2012/02/23 | 1,670 | 1,670 | 1,657 | 1,658 | 88,400 |
2012/02/22 | 1,654 | 1,667 | 1,654 | 1,663 | 95,900 |
2012/02/21 | 1,641 | 1,656 | 1,634 | 1,650 | 114,900 |
2012/02/20 | 1,622 | 1,656 | 1,620 | 1,649 | 160,500 |
2012/02/17 | 1,609 | 1,623 | 1,608 | 1,617 | 88,100 |
2012/02/16 | 1,605 | 1,609 | 1,599 | 1,603 | 80,900 |
2012/02/15 | 1,602 | 1,613 | 1,600 | 1,607 | 116,200 |
2012/02/14 | 1,596 | 1,605 | 1,586 | 1,600 | 77,500 |
2012/02/13 | 1,597 | 1,606 | 1,594 | 1,601 | 108,200 |
2012/02/10 | 1,575 | 1,587 | 1,574 | 1,587 | 83,000 |
2012/02/09 | 1,568 | 1,577 | 1,562 | 1,572 | 89,700 |
2012/02/08 | 1,554 | 1,570 | 1,552 | 1,570 | 93,000 |
2012/02/07 | 1,538 | 1,553 | 1,537 | 1,549 | 98,200 |
2012/02/06 | 1,519 | 1,536 | 1,519 | 1,532 | 57,600 |
2012/02/03 | 1,522 | 1,528 | 1,515 | 1,515 | 30,900 |
2012/02/02 | 1,519 | 1,530 | 1,514 | 1,522 | 58,400 |
2012/02/01 | 1,512 | 1,522 | 1,510 | 1,518 | 58,900 |
2012/01/31 | 1,510 | 1,517 | 1,504 | 1,508 | 55,000 |
2012/01/30 | 1,509 | 1,523 | 1,507 | 1,510 | 68,800 |
2012/01/27 | 1,503 | 1,507 | 1,499 | 1,501 | 34,500 |
2012/01/26 | 1,504 | 1,508 | 1,497 | 1,498 | 43,000 |
2012/01/25 | 1,504 | 1,505 | 1,493 | 1,501 | 73,100 |
2012/01/24 | 1,501 | 1,501 | 1,492 | 1,493 | 43,800 |
2012/01/23 | 1,500 | 1,507 | 1,492 | 1,495 | 60,700 |
2012/01/20 | 1,505 | 1,509 | 1,499 | 1,503 | 56,600 |
2012/01/19 | 1,500 | 1,512 | 1,493 | 1,493 | 28,600 |
2012/01/18 | 1,500 | 1,512 | 1,495 | 1,500 | 33,600 |
2012/01/17 | 1,494 | 1,506 | 1,487 | 1,497 | 49,500 |
2012/01/16 | 1,499 | 1,500 | 1,491 | 1,493 | 34,600 |
2012/01/13 | 1,505 | 1,508 | 1,496 | 1,498 | 69,400 |
2012/01/12 | 1,508 | 1,510 | 1,498 | 1,504 | 42,400 |
2012/01/11 | 1,509 | 1,516 | 1,504 | 1,506 | 33,800 |
2012/01/10 | 1,522 | 1,535 | 1,500 | 1,503 | 49,600 |
2012/01/06 | 1,514 | 1,516 | 1,496 | 1,500 | 52,500 |
2012/01/05 | 1,530 | 1,537 | 1,513 | 1,513 | 51,000 |
2012/01/04 | 1,526 | 1,561 | 1,515 | 1,530 | 70,300 |