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
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

このページの先頭へ