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
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

このページの先頭へ