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
2013/12/30 1,998 1,999 1,987 1,994 153,900
2013/12/27 1,940 1,973 1,935 1,972 155,500
2013/12/26 1,920 1,941 1,912 1,934 112,300
2013/12/25 1,909 1,910 1,899 1,910 230,100
2013/12/24 1,918 1,928 1,908 1,910 170,400
2013/12/20 1,919 1,924 1,911 1,922 130,000
2013/12/19 1,926 1,936 1,915 1,924 169,100
2013/12/18 1,917 1,922 1,901 1,912 123,600
2013/12/17 1,900 1,922 1,898 1,920 205,500
2013/12/16 1,911 1,921 1,898 1,903 166,100
2013/12/13 1,935 1,935 1,910 1,911 321,000
2013/12/12 1,911 1,931 1,908 1,930 180,200
2013/12/11 1,910 1,927 1,909 1,921 141,800
2013/12/10 1,917 1,931 1,902 1,907 255,100
2013/12/09 1,930 1,936 1,907 1,929 147,400
2013/12/06 1,922 1,925 1,905 1,920 117,200
2013/12/05 1,943 1,950 1,921 1,921 133,300
2013/12/04 1,951 1,959 1,930 1,933 167,900
2013/12/03 1,971 1,971 1,947 1,951 141,000
2013/12/02 1,978 1,978 1,953 1,960 216,200
2013/11/29 1,993 1,996 1,971 1,988 135,000
2013/11/28 2,006 2,008 1,993 2,001 81,800
2013/11/27 1,995 2,007 1,991 1,999 97,800
2013/11/26 2,002 2,019 2,001 2,002 131,000
2013/11/25 1,995 2,015 1,982 2,015 129,700
2013/11/22 2,005 2,015 1,987 1,990 198,500
2013/11/21 2,008 2,017 1,999 2,015 128,400
2013/11/20 2,001 2,008 1,990 1,999 88,900
2013/11/19 1,991 2,010 1,990 2,002 93,400
2013/11/18 2,007 2,007 1,996 2,005 86,300
2013/11/15 2,008 2,015 2,001 2,005 160,600
2013/11/14 2,004 2,012 1,996 2,003 160,100
2013/11/13 2,005 2,009 1,993 1,995 112,700
2013/11/12 1,996 2,010 1,990 2,005 206,200
2013/11/11 1,994 2,000 1,985 1,991 92,300
2013/11/08 1,965 1,991 1,965 1,970 127,600
2013/11/07 1,987 1,993 1,965 1,966 136,900
2013/11/06 1,970 2,002 1,966 1,992 145,900
2013/11/05 1,978 1,984 1,953 1,974 105,600
2013/11/01 1,990 1,991 1,950 1,965 148,600
2013/10/31 1,999 2,005 1,995 1,995 95,100
2013/10/30 2,003 2,004 1,990 2,000 117,900
2013/10/29 1,987 2,001 1,982 1,998 119,700
2013/10/28 1,996 2,004 1,981 2,003 122,600
2013/10/25 1,999 2,003 1,987 1,992 210,900
2013/10/24 1,972 2,000 1,963 1,998 106,900
2013/10/23 1,999 2,000 1,970 1,970 87,700
2013/10/22 2,000 2,002 1,989 1,998 99,100
2013/10/21 1,998 2,000 1,993 2,000 67,000
2013/10/18 1,998 1,999 1,991 1,998 76,100
2013/10/17 1,989 2,000 1,984 2,000 184,400
2013/10/16 1,983 1,992 1,977 1,989 82,500
2013/10/15 1,995 1,996 1,979 1,983 150,300
2013/10/11 1,957 1,993 1,957 1,989 314,400
2013/10/10 1,911 1,950 1,907 1,947 118,700
2013/10/09 1,898 1,911 1,875 1,911 94,800
2013/10/08 1,900 1,909 1,876 1,900 149,700
2013/10/07 1,942 1,946 1,905 1,908 166,800
2013/10/04 1,940 1,958 1,916 1,949 175,300
2013/10/03 1,962 1,986 1,955 1,955 222,400
2013/10/02 1,966 1,980 1,959 1,966 167,200
2013/10/01 1,959 1,976 1,951 1,972 134,700
2013/09/30 1,951 1,971 1,933 1,966 143,800
2013/09/27 1,960 1,979 1,949 1,977 138,200
2013/09/26 1,940 1,967 1,918 1,965 274,200
2013/09/25 1,978 1,991 1,977 1,988 403,200
2013/09/24 1,985 1,989 1,979 1,982 184,600
2013/09/20 1,967 1,978 1,961 1,972 109,000
2013/09/19 1,953 1,963 1,937 1,963 90,000
2013/09/18 1,936 1,954 1,930 1,941 96,400
2013/09/17 1,945 1,946 1,920 1,931 124,500
2013/09/13 1,943 1,971 1,916 1,926 213,400
2013/09/12 1,960 1,967 1,949 1,958 89,200
2013/09/11 1,990 1,995 1,950 1,954 123,300
2013/09/10 1,960 1,995 1,957 1,990 173,300
2013/09/09 1,944 1,968 1,934 1,956 132,500
2013/09/06 1,915 1,935 1,906 1,914 98,800
2013/09/05 1,926 1,926 1,901 1,913 63,300
2013/09/04 1,893 1,929 1,890 1,927 77,200
2013/09/03 1,892 1,917 1,884 1,917 147,900
2013/09/02 1,875 1,886 1,860 1,876 62,200
2013/08/30 1,875 1,879 1,854 1,856 104,600
2013/08/29 1,863 1,872 1,856 1,871 72,400
2013/08/28 1,852 1,865 1,844 1,856 67,600
2013/08/27 1,871 1,888 1,865 1,869 87,800
2013/08/26 1,884 1,885 1,863 1,872 68,600
2013/08/23 1,874 1,887 1,867 1,878 41,600
2013/08/22 1,840 1,869 1,837 1,862 49,500
2013/08/21 1,865 1,869 1,837 1,852 87,700
2013/08/20 1,874 1,877 1,860 1,860 118,800
2013/08/19 1,880 1,893 1,873 1,892 35,300
2013/08/16 1,871 1,890 1,860 1,876 92,400
2013/08/15 1,903 1,909 1,886 1,891 58,900
2013/08/14 1,910 1,918 1,883 1,917 112,000
2013/08/13 1,903 1,912 1,886 1,911 81,600
2013/08/12 1,870 1,889 1,860 1,885 49,700
2013/08/09 1,879 1,880 1,860 1,871 69,200
2013/08/08 1,880 1,906 1,862 1,868 113,400
2013/08/07 1,887 1,908 1,881 1,881 78,100
2013/08/06 1,872 1,917 1,863 1,917 169,700
2013/08/05 1,878 1,896 1,870 1,883 77,700
2013/08/02 1,870 1,897 1,861 1,896 89,600
2013/08/01 1,816 1,862 1,816 1,861 108,900
2013/07/31 1,869 1,869 1,821 1,826 150,400
2013/07/30 1,803 1,838 1,802 1,833 92,000
2013/07/29 1,839 1,839 1,801 1,801 96,200
2013/07/26 1,870 1,870 1,841 1,842 99,100
2013/07/25 1,898 1,900 1,872 1,875 100,300
2013/07/24 1,892 1,900 1,888 1,896 70,000
2013/07/23 1,875 1,900 1,875 1,895 113,300
2013/07/22 1,873 1,888 1,869 1,888 84,400
2013/07/19 1,897 1,899 1,862 1,867 170,700
2013/07/18 1,895 1,904 1,891 1,895 146,900
2013/07/17 1,893 1,903 1,883 1,893 133,300
2013/07/16 1,904 1,904 1,887 1,893 110,200
2013/07/12 1,893 1,900 1,885 1,894 150,700
2013/07/11 1,881 1,894 1,875 1,890 82,200
2013/07/10 1,888 1,897 1,879 1,884 68,400
2013/07/09 1,880 1,897 1,868 1,894 149,400
2013/07/08 1,900 1,900 1,868 1,868 123,800
2013/07/05 1,895 1,899 1,882 1,888 99,000
2013/07/04 1,890 1,900 1,886 1,889 82,900
2013/07/03 1,903 1,903 1,874 1,893 106,500
2013/07/02 1,910 1,910 1,888 1,903 123,300
2013/07/01 1,877 1,909 1,851 1,906 193,800
2013/06/28 1,835 1,870 1,818 1,867 202,200
2013/06/27 1,804 1,824 1,786 1,824 101,400
2013/06/26 1,829 1,829 1,778 1,787 77,000
2013/06/25 1,818 1,829 1,787 1,817 217,500
2013/06/24 1,838 1,839 1,787 1,810 159,400
2013/06/21 1,762 1,824 1,729 1,810 253,800
2013/06/20 1,798 1,798 1,761 1,771 143,800
2013/06/19 1,795 1,800 1,776 1,798 97,500
2013/06/18 1,777 1,790 1,751 1,765 102,400
2013/06/17 1,721 1,776 1,718 1,770 100,100
2013/06/14 1,758 1,767 1,710 1,719 248,900
2013/06/13 1,757 1,782 1,708 1,711 168,300
2013/06/12 1,742 1,769 1,709 1,757 179,600
2013/06/11 1,770 1,794 1,750 1,758 216,700
2013/06/10 1,698 1,775 1,698 1,759 225,900
2013/06/07 1,656 1,679 1,630 1,654 205,600
2013/06/06 1,700 1,715 1,663 1,672 233,300
2013/06/05 1,707 1,770 1,706 1,710 190,000
2013/06/04 1,730 1,739 1,675 1,705 354,700
2013/06/03 1,781 1,789 1,738 1,740 145,500
2013/05/31 1,795 1,809 1,766 1,780 118,600
2013/05/30 1,808 1,826 1,763 1,772 187,800
2013/05/29 1,825 1,836 1,801 1,814 118,600
2013/05/28 1,786 1,826 1,770 1,806 203,300
2013/05/27 1,813 1,823 1,750 1,788 176,500
2013/05/24 1,800 1,849 1,780 1,813 208,500
2013/05/23 1,891 1,906 1,800 1,800 253,300
2013/05/22 1,898 1,909 1,889 1,890 119,400
2013/05/21 1,875 1,897 1,871 1,892 139,700
2013/05/20 1,888 1,903 1,872 1,872 152,900
2013/05/17 1,875 1,894 1,866 1,868 242,900
2013/05/16 1,950 1,956 1,860 1,870 345,200
2013/05/15 2,000 2,007 1,982 1,990 136,500
2013/05/14 2,015 2,018 1,998 1,998 95,000
2013/05/13 2,018 2,020 1,993 2,016 128,000
2013/05/10 2,006 2,015 1,993 2,009 134,200
2013/05/09 2,006 2,011 1,963 1,972 81,700
2013/05/08 2,013 2,022 2,007 2,010 110,200
2013/05/07 1,996 2,021 1,992 2,017 132,100
2013/05/02 1,975 1,988 1,967 1,973 66,500
2013/05/01 1,978 1,990 1,960 1,972 81,800
2013/04/30 1,978 2,010 1,976 1,978 144,100
2013/04/26 1,993 1,993 1,970 1,977 188,800
2013/04/25 1,990 2,023 1,986 1,993 187,200
2013/04/24 1,939 2,000 1,937 1,999 195,300
2013/04/23 1,915 1,936 1,909 1,930 90,800
2013/04/22 1,935 1,968 1,909 1,918 134,300
2013/04/19 1,900 1,938 1,877 1,932 169,600
2013/04/18 1,911 1,919 1,862 1,883 157,600
2013/04/17 1,881 1,915 1,870 1,910 151,200
2013/04/16 1,865 1,884 1,844 1,866 129,200
2013/04/15 1,870 1,894 1,867 1,887 96,500
2013/04/12 1,880 1,885 1,863 1,869 144,400
2013/04/11 1,888 1,900 1,865 1,895 128,600
2013/04/10 1,883 1,894 1,865 1,878 95,200
2013/04/09 1,896 1,900 1,874 1,887 94,600
2013/04/08 1,907 1,940 1,860 1,896 192,400
2013/04/05 1,885 1,915 1,875 1,896 188,700
2013/04/04 1,809 1,862 1,778 1,862 140,900
2013/04/03 1,771 1,829 1,770 1,828 139,400
2013/04/02 1,776 1,780 1,722 1,766 163,600
2013/04/01 1,870 1,870 1,784 1,786 137,200
2013/03/29 1,900 1,900 1,864 1,878 113,700
2013/03/28 1,885 1,900 1,880 1,898 109,700
2013/03/27 1,861 1,884 1,854 1,884 137,600
2013/03/26 1,866 1,894 1,866 1,887 236,800
2013/03/25 1,898 1,898 1,873 1,873 142,600
2013/03/22 1,895 1,900 1,865 1,865 101,100
2013/03/21 1,893 1,900 1,890 1,896 120,300
2013/03/19 1,885 1,887 1,874 1,881 78,200
2013/03/18 1,876 1,898 1,868 1,868 92,200
2013/03/15 1,870 1,900 1,870 1,890 171,700
2013/03/14 1,853 1,868 1,847 1,863 90,000
2013/03/13 1,853 1,862 1,844 1,853 111,500
2013/03/12 1,875 1,883 1,857 1,860 141,300
2013/03/11 1,861 1,874 1,859 1,871 97,400
2013/03/08 1,836 1,860 1,833 1,856 267,200
2013/03/07 1,855 1,866 1,843 1,854 89,100
2013/03/06 1,840 1,850 1,820 1,843 151,700
2013/03/05 1,858 1,876 1,837 1,841 165,900
2013/03/04 1,840 1,862 1,839 1,855 111,100
2013/03/01 1,828 1,844 1,816 1,835 61,600
2013/02/28 1,789 1,831 1,789 1,829 103,700
2013/02/27 1,801 1,802 1,782 1,783 86,400
2013/02/26 1,797 1,820 1,796 1,803 70,000
2013/02/25 1,839 1,854 1,824 1,831 89,200
2013/02/22 1,800 1,826 1,794 1,821 80,100
2013/02/21 1,825 1,834 1,804 1,809 72,300
2013/02/20 1,811 1,830 1,808 1,828 77,300
2013/02/19 1,801 1,814 1,793 1,810 53,800
2013/02/18 1,770 1,809 1,768 1,808 80,800
2013/02/15 1,770 1,779 1,756 1,770 72,500
2013/02/14 1,784 1,790 1,773 1,777 79,300
2013/02/13 1,818 1,818 1,778 1,787 93,000
2013/02/12 1,819 1,832 1,814 1,819 86,100
2013/02/08 1,810 1,823 1,792 1,805 85,500
2013/02/07 1,815 1,827 1,812 1,815 78,200
2013/02/06 1,815 1,839 1,808 1,819 111,100
2013/02/05 1,787 1,815 1,785 1,798 150,100
2013/02/04 1,780 1,789 1,765 1,787 143,000
2013/02/01 1,755 1,790 1,755 1,774 128,800
2013/01/31 1,740 1,760 1,723 1,739 130,600
2013/01/30 1,719 1,731 1,711 1,727 72,900
2013/01/29 1,725 1,725 1,708 1,714 51,800
2013/01/28 1,735 1,740 1,717 1,729 111,200
2013/01/25 1,673 1,729 1,673 1,725 254,500
2013/01/24 1,649 1,664 1,642 1,663 90,900
2013/01/23 1,639 1,650 1,633 1,648 71,600
2013/01/22 1,643 1,649 1,628 1,642 69,300
2013/01/21 1,637 1,643 1,628 1,638 55,800
2013/01/18 1,624 1,636 1,621 1,636 82,200
2013/01/17 1,606 1,619 1,604 1,615 58,000
2013/01/16 1,620 1,623 1,603 1,606 59,000
2013/01/15 1,619 1,623 1,612 1,618 77,200
2013/01/11 1,608 1,619 1,600 1,617 99,900
2013/01/10 1,598 1,605 1,591 1,602 45,100
2013/01/09 1,595 1,604 1,581 1,598 66,300
2013/01/08 1,585 1,607 1,581 1,594 90,000
2013/01/07 1,590 1,595 1,577 1,579 98,600
2013/01/04 1,586 1,589 1,568 1,584 87,000

このページの先頭へ