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 |
---|---|---|---|---|---|
2015/12/30 | 2,200 | 2,210 | 2,178 | 2,203 | 164,400 |
2015/12/29 | 2,178 | 2,216 | 2,170 | 2,216 | 123,800 |
2015/12/28 | 2,167 | 2,182 | 2,132 | 2,178 | 92,000 |
2015/12/25 | 2,188 | 2,194 | 2,157 | 2,162 | 49,900 |
2015/12/24 | 2,200 | 2,210 | 2,158 | 2,163 | 160,300 |
2015/12/22 | 2,193 | 2,207 | 2,181 | 2,197 | 55,200 |
2015/12/21 | 2,205 | 2,230 | 2,161 | 2,194 | 126,800 |
2015/12/18 | 2,227 | 2,249 | 2,200 | 2,200 | 255,400 |
2015/12/17 | 2,225 | 2,242 | 2,201 | 2,232 | 193,400 |
2015/12/16 | 2,209 | 2,221 | 2,171 | 2,195 | 161,400 |
2015/12/15 | 2,221 | 2,248 | 2,184 | 2,188 | 111,100 |
2015/12/14 | 2,194 | 2,227 | 2,177 | 2,223 | 145,300 |
2015/12/11 | 2,264 | 2,283 | 2,231 | 2,244 | 217,100 |
2015/12/10 | 2,295 | 2,317 | 2,271 | 2,274 | 174,000 |
2015/12/09 | 2,325 | 2,350 | 2,295 | 2,299 | 153,800 |
2015/12/08 | 2,312 | 2,365 | 2,304 | 2,331 | 256,500 |
2015/12/07 | 2,281 | 2,339 | 2,281 | 2,300 | 206,000 |
2015/12/04 | 2,300 | 2,318 | 2,253 | 2,258 | 217,300 |
2015/12/03 | 2,343 | 2,361 | 2,322 | 2,333 | 174,400 |
2015/12/02 | 2,378 | 2,378 | 2,325 | 2,343 | 279,100 |
2015/12/01 | 2,280 | 2,377 | 2,274 | 2,377 | 317,800 |
2015/11/30 | 2,266 | 2,272 | 2,244 | 2,258 | 161,500 |
2015/11/27 | 2,293 | 2,293 | 2,254 | 2,268 | 123,400 |
2015/11/26 | 2,238 | 2,300 | 2,231 | 2,293 | 252,900 |
2015/11/25 | 2,260 | 2,295 | 2,249 | 2,261 | 202,100 |
2015/11/24 | 2,214 | 2,253 | 2,208 | 2,248 | 340,700 |
2015/11/20 | 2,220 | 2,240 | 2,210 | 2,236 | 129,800 |
2015/11/19 | 2,220 | 2,237 | 2,197 | 2,217 | 127,900 |
2015/11/18 | 2,194 | 2,218 | 2,178 | 2,194 | 174,200 |
2015/11/17 | 2,119 | 2,194 | 2,119 | 2,188 | 288,900 |
2015/11/16 | 2,095 | 2,098 | 2,069 | 2,084 | 125,800 |
2015/11/13 | 2,120 | 2,132 | 2,108 | 2,120 | 110,100 |
2015/11/12 | 2,111 | 2,143 | 2,104 | 2,130 | 144,100 |
2015/11/11 | 2,095 | 2,118 | 2,093 | 2,112 | 125,500 |
2015/11/10 | 2,093 | 2,114 | 2,092 | 2,098 | 96,400 |
2015/11/09 | 2,113 | 2,118 | 2,086 | 2,100 | 126,700 |
2015/11/06 | 2,089 | 2,109 | 2,076 | 2,096 | 124,500 |
2015/11/05 | 2,093 | 2,114 | 2,072 | 2,076 | 169,100 |
2015/11/04 | 2,096 | 2,120 | 2,060 | 2,080 | 208,500 |
2015/11/02 | 2,093 | 2,093 | 2,053 | 2,055 | 194,900 |
2015/10/30 | 2,078 | 2,098 | 2,053 | 2,081 | 149,100 |
2015/10/29 | 2,070 | 2,092 | 2,056 | 2,078 | 199,500 |
2015/10/28 | 2,061 | 2,070 | 2,048 | 2,061 | 81,900 |
2015/10/27 | 2,066 | 2,092 | 2,060 | 2,061 | 101,800 |
2015/10/26 | 2,094 | 2,094 | 2,064 | 2,066 | 117,500 |
2015/10/23 | 2,085 | 2,097 | 2,059 | 2,078 | 122,200 |
2015/10/22 | 2,043 | 2,070 | 2,037 | 2,049 | 137,800 |
2015/10/21 | 2,038 | 2,076 | 2,038 | 2,062 | 130,700 |
2015/10/20 | 2,064 | 2,074 | 2,035 | 2,042 | 136,600 |
2015/10/19 | 2,070 | 2,093 | 2,052 | 2,054 | 157,400 |
2015/10/16 | 2,106 | 2,128 | 2,070 | 2,071 | 191,400 |
2015/10/15 | 2,084 | 2,126 | 2,080 | 2,106 | 156,200 |
2015/10/14 | 2,099 | 2,126 | 2,085 | 2,089 | 211,400 |
2015/10/13 | 2,125 | 2,150 | 2,107 | 2,127 | 140,000 |
2015/10/09 | 2,123 | 2,148 | 2,101 | 2,135 | 158,500 |
2015/10/08 | 2,126 | 2,140 | 2,114 | 2,122 | 155,400 |
2015/10/07 | 2,205 | 2,207 | 2,149 | 2,155 | 210,000 |
2015/10/06 | 2,214 | 2,232 | 2,182 | 2,195 | 158,600 |
2015/10/05 | 2,168 | 2,219 | 2,152 | 2,202 | 193,000 |
2015/10/02 | 2,153 | 2,177 | 2,137 | 2,153 | 194,900 |
2015/10/01 | 2,179 | 2,184 | 2,158 | 2,161 | 196,500 |
2015/09/30 | 2,187 | 2,197 | 2,159 | 2,166 | 298,500 |
2015/09/29 | 2,177 | 2,190 | 2,140 | 2,158 | 298,500 |
2015/09/28 | 2,123 | 2,214 | 2,118 | 2,205 | 363,500 |
2015/09/25 | 2,073 | 2,144 | 2,073 | 2,114 | 475,300 |
2015/09/24 | 2,100 | 2,141 | 2,059 | 2,061 | 293,800 |
2015/09/18 | 2,112 | 2,133 | 2,081 | 2,112 | 164,800 |
2015/09/17 | 2,137 | 2,137 | 2,086 | 2,114 | 240,200 |
2015/09/16 | 2,173 | 2,177 | 2,124 | 2,135 | 160,500 |
2015/09/15 | 2,162 | 2,185 | 2,155 | 2,161 | 124,600 |
2015/09/14 | 2,198 | 2,211 | 2,158 | 2,158 | 123,200 |
2015/09/11 | 2,112 | 2,180 | 2,112 | 2,170 | 228,700 |
2015/09/10 | 2,126 | 2,163 | 2,116 | 2,155 | 221,800 |
2015/09/09 | 2,172 | 2,182 | 2,132 | 2,160 | 243,500 |
2015/09/08 | 2,178 | 2,192 | 2,097 | 2,104 | 199,900 |
2015/09/07 | 2,160 | 2,204 | 2,141 | 2,178 | 141,200 |
2015/09/04 | 2,217 | 2,219 | 2,161 | 2,175 | 183,700 |
2015/09/03 | 2,230 | 2,263 | 2,205 | 2,209 | 222,000 |
2015/09/02 | 2,238 | 2,281 | 2,208 | 2,217 | 326,900 |
2015/09/01 | 2,408 | 2,413 | 2,264 | 2,268 | 373,700 |
2015/08/31 | 2,396 | 2,418 | 2,375 | 2,415 | 324,600 |
2015/08/28 | 2,435 | 2,452 | 2,381 | 2,389 | 362,900 |
2015/08/27 | 2,365 | 2,423 | 2,355 | 2,393 | 301,600 |
2015/08/26 | 2,245 | 2,334 | 2,245 | 2,325 | 382,900 |
2015/08/25 | 2,200 | 2,310 | 2,153 | 2,245 | 417,400 |
2015/08/24 | 2,331 | 2,353 | 2,257 | 2,258 | 392,000 |
2015/08/21 | 2,377 | 2,405 | 2,369 | 2,381 | 271,700 |
2015/08/20 | 2,435 | 2,450 | 2,404 | 2,406 | 280,100 |
2015/08/19 | 2,485 | 2,532 | 2,448 | 2,450 | 263,200 |
2015/08/18 | 2,460 | 2,499 | 2,460 | 2,496 | 184,700 |
2015/08/17 | 2,441 | 2,468 | 2,435 | 2,460 | 227,900 |
2015/08/14 | 2,442 | 2,464 | 2,428 | 2,441 | 151,600 |
2015/08/13 | 2,437 | 2,468 | 2,429 | 2,446 | 253,800 |
2015/08/12 | 2,453 | 2,470 | 2,434 | 2,453 | 256,900 |
2015/08/11 | 2,463 | 2,467 | 2,427 | 2,453 | 275,000 |
2015/08/10 | 2,462 | 2,469 | 2,446 | 2,461 | 254,300 |
2015/08/07 | 2,488 | 2,488 | 2,437 | 2,444 | 260,800 |
2015/08/06 | 2,475 | 2,504 | 2,467 | 2,488 | 337,700 |
2015/08/05 | 2,440 | 2,482 | 2,430 | 2,464 | 380,700 |
2015/08/04 | 2,386 | 2,465 | 2,385 | 2,452 | 488,600 |
2015/08/03 | 2,351 | 2,433 | 2,340 | 2,423 | 371,600 |
2015/07/31 | 2,275 | 2,355 | 2,275 | 2,351 | 581,200 |
2015/07/30 | 2,127 | 2,174 | 2,127 | 2,160 | 107,300 |
2015/07/29 | 2,135 | 2,148 | 2,117 | 2,147 | 61,400 |
2015/07/28 | 2,120 | 2,143 | 2,092 | 2,132 | 112,100 |
2015/07/27 | 2,146 | 2,146 | 2,123 | 2,135 | 94,100 |
2015/07/24 | 2,141 | 2,144 | 2,131 | 2,134 | 57,900 |
2015/07/23 | 2,118 | 2,139 | 2,106 | 2,137 | 112,200 |
2015/07/22 | 2,128 | 2,128 | 2,113 | 2,117 | 68,200 |
2015/07/21 | 2,135 | 2,145 | 2,130 | 2,136 | 104,500 |
2015/07/17 | 2,131 | 2,136 | 2,122 | 2,132 | 78,000 |
2015/07/16 | 2,128 | 2,148 | 2,114 | 2,130 | 128,200 |
2015/07/15 | 2,120 | 2,132 | 2,112 | 2,123 | 113,200 |
2015/07/14 | 2,111 | 2,114 | 2,088 | 2,114 | 93,400 |
2015/07/13 | 2,080 | 2,121 | 2,065 | 2,076 | 237,200 |
2015/07/10 | 2,050 | 2,079 | 2,041 | 2,048 | 178,500 |
2015/07/09 | 2,070 | 2,070 | 2,013 | 2,040 | 417,900 |
2015/07/08 | 2,133 | 2,146 | 2,125 | 2,133 | 223,700 |
2015/07/07 | 2,144 | 2,148 | 2,137 | 2,140 | 193,000 |
2015/07/06 | 2,106 | 2,148 | 2,098 | 2,136 | 132,600 |
2015/07/03 | 2,142 | 2,148 | 2,127 | 2,140 | 94,500 |
2015/07/02 | 2,132 | 2,146 | 2,118 | 2,137 | 201,700 |
2015/07/01 | 2,118 | 2,124 | 2,108 | 2,117 | 88,800 |
2015/06/30 | 2,100 | 2,117 | 2,087 | 2,115 | 145,200 |
2015/06/29 | 2,097 | 2,114 | 2,082 | 2,096 | 129,800 |
2015/06/26 | 2,122 | 2,131 | 2,097 | 2,131 | 119,500 |
2015/06/25 | 2,144 | 2,144 | 2,118 | 2,120 | 107,700 |
2015/06/24 | 2,150 | 2,155 | 2,137 | 2,144 | 124,600 |
2015/06/23 | 2,141 | 2,158 | 2,122 | 2,135 | 153,700 |
2015/06/22 | 2,122 | 2,148 | 2,116 | 2,132 | 78,300 |
2015/06/19 | 2,119 | 2,140 | 2,112 | 2,128 | 138,400 |
2015/06/18 | 2,160 | 2,160 | 2,107 | 2,108 | 284,200 |
2015/06/17 | 2,161 | 2,176 | 2,148 | 2,166 | 218,900 |
2015/06/16 | 2,160 | 2,164 | 2,130 | 2,161 | 174,200 |
2015/06/15 | 2,160 | 2,181 | 2,155 | 2,171 | 119,000 |
2015/06/12 | 2,195 | 2,195 | 2,158 | 2,165 | 275,400 |
2015/06/11 | 2,155 | 2,176 | 2,154 | 2,176 | 166,700 |
2015/06/10 | 2,170 | 2,179 | 2,151 | 2,155 | 151,700 |
2015/06/09 | 2,130 | 2,172 | 2,130 | 2,160 | 194,400 |
2015/06/08 | 2,150 | 2,159 | 2,140 | 2,159 | 195,400 |
2015/06/05 | 2,134 | 2,160 | 2,108 | 2,149 | 287,800 |
2015/06/04 | 2,105 | 2,146 | 2,100 | 2,138 | 385,900 |
2015/06/03 | 2,036 | 2,099 | 2,036 | 2,095 | 230,500 |
2015/06/02 | 2,034 | 2,042 | 2,022 | 2,036 | 126,700 |
2015/06/01 | 2,042 | 2,057 | 2,028 | 2,034 | 89,600 |
2015/05/29 | 2,046 | 2,054 | 2,033 | 2,042 | 90,900 |
2015/05/28 | 2,055 | 2,056 | 2,038 | 2,044 | 108,800 |
2015/05/27 | 2,062 | 2,069 | 2,040 | 2,055 | 150,900 |
2015/05/26 | 2,060 | 2,074 | 2,052 | 2,063 | 153,400 |
2015/05/25 | 2,072 | 2,077 | 2,041 | 2,052 | 149,900 |
2015/05/22 | 2,060 | 2,069 | 2,052 | 2,065 | 103,300 |
2015/05/21 | 2,060 | 2,066 | 2,047 | 2,053 | 82,300 |
2015/05/20 | 2,042 | 2,067 | 2,027 | 2,059 | 159,100 |
2015/05/19 | 2,010 | 2,057 | 2,002 | 2,042 | 345,500 |
2015/05/18 | 2,100 | 2,103 | 2,020 | 2,024 | 486,400 |
2015/05/15 | 2,028 | 2,075 | 2,020 | 2,073 | 105,300 |
2015/05/14 | 2,050 | 2,055 | 2,029 | 2,036 | 95,300 |
2015/05/13 | 2,081 | 2,081 | 2,055 | 2,061 | 69,100 |
2015/05/12 | 2,068 | 2,079 | 2,055 | 2,075 | 84,200 |
2015/05/11 | 2,051 | 2,090 | 2,050 | 2,083 | 171,700 |
2015/05/08 | 2,020 | 2,038 | 2,015 | 2,027 | 110,500 |
2015/05/07 | 2,015 | 2,040 | 2,007 | 2,022 | 137,300 |
2015/05/01 | 2,035 | 2,049 | 2,020 | 2,022 | 95,600 |
2015/04/30 | 2,049 | 2,055 | 2,025 | 2,054 | 177,500 |
2015/04/28 | 2,075 | 2,075 | 2,052 | 2,058 | 104,400 |
2015/04/27 | 2,079 | 2,079 | 2,053 | 2,075 | 121,400 |
2015/04/24 | 2,075 | 2,085 | 2,061 | 2,074 | 184,900 |
2015/04/23 | 2,081 | 2,092 | 2,075 | 2,081 | 85,800 |
2015/04/22 | 2,071 | 2,085 | 2,067 | 2,081 | 96,700 |
2015/04/21 | 2,053 | 2,067 | 2,051 | 2,062 | 131,900 |
2015/04/20 | 2,083 | 2,100 | 2,061 | 2,065 | 112,800 |
2015/04/17 | 2,093 | 2,110 | 2,081 | 2,101 | 171,900 |
2015/04/16 | 2,077 | 2,109 | 2,071 | 2,103 | 162,200 |
2015/04/15 | 2,090 | 2,091 | 2,066 | 2,074 | 84,500 |
2015/04/14 | 2,081 | 2,103 | 2,075 | 2,095 | 94,600 |
2015/04/13 | 2,104 | 2,104 | 2,082 | 2,093 | 98,600 |
2015/04/10 | 2,101 | 2,107 | 2,088 | 2,098 | 127,500 |
2015/04/09 | 2,092 | 2,106 | 2,089 | 2,102 | 223,900 |
2015/04/08 | 2,095 | 2,110 | 2,085 | 2,089 | 119,900 |
2015/04/07 | 2,052 | 2,091 | 2,037 | 2,086 | 232,100 |
2015/04/06 | 2,056 | 2,072 | 2,052 | 2,059 | 142,600 |
2015/04/03 | 2,075 | 2,084 | 2,055 | 2,071 | 130,700 |
2015/04/02 | 2,069 | 2,102 | 2,069 | 2,083 | 213,200 |
2015/04/01 | 2,078 | 2,104 | 2,064 | 2,090 | 320,200 |
2015/03/31 | 2,092 | 2,110 | 2,074 | 2,080 | 224,900 |
2015/03/30 | 2,088 | 2,114 | 2,047 | 2,069 | 367,300 |
2015/03/27 | 2,060 | 2,129 | 2,060 | 2,090 | 458,200 |
2015/03/26 | 2,164 | 2,168 | 2,109 | 2,129 | 453,500 |
2015/03/25 | 2,185 | 2,195 | 2,153 | 2,165 | 207,500 |
2015/03/24 | 2,170 | 2,184 | 2,160 | 2,174 | 246,800 |
2015/03/23 | 2,160 | 2,186 | 2,160 | 2,184 | 219,900 |
2015/03/20 | 2,150 | 2,162 | 2,133 | 2,157 | 237,100 |
2015/03/19 | 2,122 | 2,150 | 2,121 | 2,141 | 244,000 |
2015/03/18 | 2,115 | 2,128 | 2,109 | 2,127 | 243,500 |
2015/03/17 | 2,126 | 2,133 | 2,101 | 2,115 | 128,200 |
2015/03/16 | 2,149 | 2,154 | 2,099 | 2,114 | 321,100 |
2015/03/13 | 2,128 | 2,150 | 2,115 | 2,145 | 437,100 |
2015/03/12 | 2,113 | 2,125 | 2,101 | 2,115 | 252,800 |
2015/03/11 | 2,036 | 2,124 | 2,036 | 2,113 | 553,600 |
2015/03/10 | 2,044 | 2,049 | 2,027 | 2,034 | 189,400 |
2015/03/09 | 2,019 | 2,039 | 2,005 | 2,034 | 229,500 |
2015/03/06 | 2,015 | 2,024 | 2,000 | 2,021 | 331,800 |
2015/03/05 | 2,013 | 2,018 | 2,003 | 2,018 | 162,000 |
2015/03/04 | 2,001 | 2,017 | 1,992 | 2,013 | 176,200 |
2015/03/03 | 2,005 | 2,020 | 1,997 | 2,017 | 213,000 |
2015/03/02 | 1,991 | 2,007 | 1,989 | 2,004 | 144,700 |
2015/02/27 | 2,000 | 2,005 | 1,983 | 1,991 | 188,900 |
2015/02/26 | 1,985 | 1,999 | 1,980 | 1,998 | 140,500 |
2015/02/25 | 1,986 | 1,987 | 1,971 | 1,983 | 107,700 |
2015/02/24 | 1,972 | 1,990 | 1,969 | 1,978 | 159,300 |
2015/02/23 | 1,969 | 1,983 | 1,951 | 1,969 | 218,400 |
2015/02/20 | 1,990 | 1,995 | 1,964 | 1,969 | 208,900 |
2015/02/19 | 1,991 | 2,004 | 1,984 | 1,988 | 243,200 |
2015/02/18 | 1,984 | 2,000 | 1,973 | 1,991 | 352,400 |
2015/02/17 | 1,975 | 1,985 | 1,968 | 1,969 | 138,100 |
2015/02/16 | 1,957 | 1,985 | 1,957 | 1,979 | 203,200 |
2015/02/13 | 1,945 | 1,969 | 1,935 | 1,962 | 216,500 |
2015/02/12 | 1,954 | 1,969 | 1,941 | 1,943 | 269,700 |
2015/02/10 | 1,950 | 1,969 | 1,934 | 1,945 | 327,800 |
2015/02/09 | 1,895 | 1,960 | 1,893 | 1,956 | 599,600 |
2015/02/06 | 1,892 | 1,899 | 1,887 | 1,890 | 139,400 |
2015/02/05 | 1,880 | 1,893 | 1,866 | 1,892 | 212,900 |
2015/02/04 | 1,887 | 1,898 | 1,879 | 1,881 | 180,800 |
2015/02/03 | 1,888 | 1,889 | 1,871 | 1,877 | 300,000 |
2015/02/02 | 1,852 | 1,897 | 1,844 | 1,886 | 298,800 |
2015/01/30 | 1,859 | 1,865 | 1,842 | 1,862 | 214,500 |
2015/01/29 | 1,830 | 1,858 | 1,829 | 1,850 | 271,500 |
2015/01/28 | 1,817 | 1,840 | 1,812 | 1,837 | 161,100 |
2015/01/27 | 1,810 | 1,819 | 1,802 | 1,818 | 200,500 |
2015/01/26 | 1,794 | 1,809 | 1,793 | 1,806 | 190,300 |
2015/01/23 | 1,802 | 1,809 | 1,783 | 1,794 | 206,600 |
2015/01/22 | 1,803 | 1,803 | 1,779 | 1,791 | 233,800 |
2015/01/21 | 1,810 | 1,814 | 1,798 | 1,807 | 174,500 |
2015/01/20 | 1,783 | 1,810 | 1,780 | 1,810 | 297,600 |
2015/01/19 | 1,769 | 1,784 | 1,759 | 1,780 | 192,600 |
2015/01/16 | 1,753 | 1,760 | 1,737 | 1,757 | 160,700 |
2015/01/15 | 1,744 | 1,773 | 1,743 | 1,767 | 197,700 |
2015/01/14 | 1,730 | 1,750 | 1,729 | 1,742 | 197,800 |
2015/01/13 | 1,727 | 1,732 | 1,715 | 1,731 | 282,700 |
2015/01/09 | 1,740 | 1,747 | 1,725 | 1,727 | 186,200 |
2015/01/08 | 1,744 | 1,750 | 1,734 | 1,737 | 123,500 |
2015/01/07 | 1,732 | 1,739 | 1,727 | 1,730 | 137,000 |
2015/01/06 | 1,754 | 1,757 | 1,730 | 1,732 | 238,400 |
2015/01/05 | 1,775 | 1,787 | 1,758 | 1,760 | 274,300 |