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 |
---|---|---|---|---|---|
2016/12/30 | 2,379 | 2,413 | 2,367 | 2,403 | 188,700 |
2016/12/29 | 2,370 | 2,387 | 2,361 | 2,386 | 121,200 |
2016/12/28 | 2,340 | 2,372 | 2,330 | 2,367 | 116,100 |
2016/12/27 | 2,342 | 2,362 | 2,336 | 2,338 | 73,000 |
2016/12/26 | 2,335 | 2,354 | 2,320 | 2,341 | 115,400 |
2016/12/22 | 2,319 | 2,334 | 2,311 | 2,326 | 91,000 |
2016/12/21 | 2,346 | 2,349 | 2,315 | 2,316 | 99,000 |
2016/12/20 | 2,327 | 2,359 | 2,316 | 2,343 | 161,700 |
2016/12/19 | 2,323 | 2,330 | 2,305 | 2,324 | 145,300 |
2016/12/16 | 2,332 | 2,345 | 2,324 | 2,330 | 222,500 |
2016/12/15 | 2,307 | 2,338 | 2,305 | 2,318 | 179,000 |
2016/12/14 | 2,317 | 2,326 | 2,290 | 2,307 | 152,500 |
2016/12/13 | 2,309 | 2,333 | 2,309 | 2,313 | 220,600 |
2016/12/12 | 2,300 | 2,324 | 2,290 | 2,303 | 166,200 |
2016/12/09 | 2,269 | 2,301 | 2,269 | 2,297 | 188,900 |
2016/12/08 | 2,288 | 2,292 | 2,260 | 2,282 | 171,600 |
2016/12/07 | 2,273 | 2,280 | 2,258 | 2,276 | 150,800 |
2016/12/06 | 2,300 | 2,300 | 2,273 | 2,273 | 183,700 |
2016/12/05 | 2,294 | 2,302 | 2,282 | 2,299 | 121,700 |
2016/12/02 | 2,336 | 2,336 | 2,297 | 2,307 | 204,400 |
2016/12/01 | 2,330 | 2,359 | 2,330 | 2,348 | 240,200 |
2016/11/30 | 2,328 | 2,328 | 2,295 | 2,299 | 214,100 |
2016/11/29 | 2,338 | 2,347 | 2,327 | 2,335 | 114,900 |
2016/11/28 | 2,283 | 2,349 | 2,283 | 2,341 | 206,500 |
2016/11/25 | 2,274 | 2,307 | 2,269 | 2,298 | 178,400 |
2016/11/24 | 2,295 | 2,299 | 2,274 | 2,295 | 150,800 |
2016/11/22 | 2,277 | 2,297 | 2,272 | 2,289 | 134,700 |
2016/11/21 | 2,260 | 2,285 | 2,248 | 2,277 | 191,400 |
2016/11/18 | 2,242 | 2,261 | 2,227 | 2,258 | 226,400 |
2016/11/17 | 2,187 | 2,240 | 2,186 | 2,216 | 263,500 |
2016/11/16 | 2,179 | 2,187 | 2,162 | 2,186 | 176,400 |
2016/11/15 | 2,157 | 2,158 | 2,131 | 2,149 | 173,700 |
2016/11/14 | 2,170 | 2,196 | 2,150 | 2,168 | 142,900 |
2016/11/11 | 2,169 | 2,214 | 2,159 | 2,170 | 317,900 |
2016/11/10 | 2,168 | 2,180 | 2,140 | 2,149 | 170,800 |
2016/11/09 | 2,156 | 2,174 | 2,061 | 2,081 | 212,800 |
2016/11/08 | 2,113 | 2,170 | 2,112 | 2,137 | 185,700 |
2016/11/07 | 2,106 | 2,142 | 2,103 | 2,136 | 152,900 |
2016/11/04 | 2,087 | 2,121 | 2,067 | 2,115 | 193,000 |
2016/11/02 | 2,096 | 2,148 | 2,087 | 2,138 | 321,300 |
2016/11/01 | 2,025 | 2,099 | 2,025 | 2,095 | 320,700 |
2016/10/31 | 2,021 | 2,024 | 2,008 | 2,018 | 133,300 |
2016/10/28 | 2,017 | 2,028 | 2,011 | 2,017 | 191,100 |
2016/10/27 | 2,009 | 2,017 | 2,005 | 2,010 | 119,100 |
2016/10/26 | 2,000 | 2,010 | 1,994 | 2,009 | 148,900 |
2016/10/25 | 1,980 | 2,002 | 1,978 | 1,995 | 123,900 |
2016/10/24 | 1,978 | 1,995 | 1,967 | 1,993 | 84,100 |
2016/10/21 | 2,004 | 2,004 | 1,979 | 1,984 | 92,200 |
2016/10/20 | 1,979 | 2,002 | 1,979 | 2,000 | 132,700 |
2016/10/19 | 1,968 | 1,999 | 1,963 | 1,973 | 128,800 |
2016/10/18 | 1,962 | 1,976 | 1,956 | 1,976 | 101,700 |
2016/10/17 | 1,947 | 1,964 | 1,941 | 1,960 | 112,900 |
2016/10/14 | 1,942 | 1,952 | 1,937 | 1,947 | 89,000 |
2016/10/13 | 1,936 | 1,950 | 1,936 | 1,945 | 104,100 |
2016/10/12 | 1,930 | 1,950 | 1,921 | 1,934 | 102,900 |
2016/10/11 | 1,929 | 1,945 | 1,922 | 1,942 | 71,700 |
2016/10/07 | 1,922 | 1,931 | 1,914 | 1,929 | 69,100 |
2016/10/06 | 1,939 | 1,960 | 1,918 | 1,922 | 165,400 |
2016/10/05 | 1,930 | 1,942 | 1,928 | 1,930 | 124,100 |
2016/10/04 | 1,896 | 1,932 | 1,895 | 1,929 | 124,400 |
2016/10/03 | 1,885 | 1,911 | 1,885 | 1,902 | 96,500 |
2016/09/30 | 1,862 | 1,883 | 1,852 | 1,879 | 109,900 |
2016/09/29 | 1,886 | 1,890 | 1,871 | 1,885 | 144,100 |
2016/09/28 | 1,912 | 1,916 | 1,866 | 1,875 | 264,500 |
2016/09/27 | 1,919 | 1,957 | 1,905 | 1,957 | 372,700 |
2016/09/26 | 1,932 | 1,944 | 1,922 | 1,938 | 210,000 |
2016/09/23 | 1,900 | 1,944 | 1,891 | 1,931 | 436,500 |
2016/09/21 | 1,851 | 1,900 | 1,842 | 1,900 | 232,600 |
2016/09/20 | 1,837 | 1,858 | 1,830 | 1,841 | 215,100 |
2016/09/16 | 1,824 | 1,839 | 1,824 | 1,837 | 91,100 |
2016/09/15 | 1,826 | 1,830 | 1,811 | 1,817 | 110,300 |
2016/09/14 | 1,830 | 1,841 | 1,825 | 1,827 | 112,400 |
2016/09/13 | 1,832 | 1,840 | 1,822 | 1,836 | 136,200 |
2016/09/12 | 1,842 | 1,850 | 1,827 | 1,831 | 127,600 |
2016/09/09 | 1,864 | 1,872 | 1,857 | 1,858 | 137,100 |
2016/09/08 | 1,867 | 1,871 | 1,845 | 1,864 | 157,300 |
2016/09/07 | 1,865 | 1,866 | 1,852 | 1,864 | 149,600 |
2016/09/06 | 1,840 | 1,873 | 1,839 | 1,867 | 125,400 |
2016/09/05 | 1,823 | 1,845 | 1,814 | 1,831 | 111,400 |
2016/09/02 | 1,811 | 1,819 | 1,803 | 1,810 | 112,300 |
2016/09/01 | 1,780 | 1,815 | 1,780 | 1,811 | 116,600 |
2016/08/31 | 1,788 | 1,790 | 1,763 | 1,776 | 184,200 |
2016/08/30 | 1,791 | 1,791 | 1,774 | 1,782 | 134,100 |
2016/08/29 | 1,810 | 1,818 | 1,783 | 1,797 | 213,800 |
2016/08/26 | 1,783 | 1,799 | 1,779 | 1,785 | 158,200 |
2016/08/25 | 1,782 | 1,798 | 1,777 | 1,794 | 114,800 |
2016/08/24 | 1,764 | 1,788 | 1,758 | 1,782 | 141,600 |
2016/08/23 | 1,760 | 1,775 | 1,756 | 1,758 | 123,600 |
2016/08/22 | 1,740 | 1,783 | 1,740 | 1,775 | 171,600 |
2016/08/19 | 1,735 | 1,744 | 1,723 | 1,726 | 165,500 |
2016/08/18 | 1,715 | 1,745 | 1,715 | 1,738 | 168,600 |
2016/08/17 | 1,740 | 1,742 | 1,713 | 1,729 | 189,700 |
2016/08/16 | 1,765 | 1,768 | 1,745 | 1,746 | 155,800 |
2016/08/15 | 1,766 | 1,773 | 1,762 | 1,767 | 111,900 |
2016/08/12 | 1,754 | 1,767 | 1,742 | 1,766 | 139,400 |
2016/08/10 | 1,744 | 1,758 | 1,728 | 1,743 | 150,700 |
2016/08/09 | 1,736 | 1,758 | 1,722 | 1,744 | 224,700 |
2016/08/08 | 1,795 | 1,799 | 1,725 | 1,738 | 269,100 |
2016/08/05 | 1,769 | 1,804 | 1,769 | 1,795 | 155,600 |
2016/08/04 | 1,790 | 1,800 | 1,759 | 1,767 | 227,400 |
2016/08/03 | 1,820 | 1,820 | 1,783 | 1,789 | 253,900 |
2016/08/02 | 1,859 | 1,874 | 1,841 | 1,849 | 158,000 |
2016/08/01 | 1,880 | 1,901 | 1,853 | 1,867 | 260,300 |
2016/07/29 | 1,866 | 1,872 | 1,842 | 1,872 | 255,500 |
2016/07/28 | 1,840 | 1,869 | 1,833 | 1,868 | 190,400 |
2016/07/27 | 1,826 | 1,854 | 1,826 | 1,844 | 184,100 |
2016/07/26 | 1,830 | 1,833 | 1,816 | 1,818 | 231,700 |
2016/07/25 | 1,804 | 1,834 | 1,799 | 1,826 | 188,700 |
2016/07/22 | 1,778 | 1,790 | 1,771 | 1,790 | 130,100 |
2016/07/21 | 1,786 | 1,796 | 1,770 | 1,779 | 115,000 |
2016/07/20 | 1,769 | 1,772 | 1,751 | 1,770 | 143,800 |
2016/07/19 | 1,760 | 1,769 | 1,749 | 1,767 | 124,700 |
2016/07/15 | 1,782 | 1,782 | 1,746 | 1,749 | 186,500 |
2016/07/14 | 1,760 | 1,807 | 1,755 | 1,783 | 212,200 |
2016/07/13 | 1,759 | 1,759 | 1,736 | 1,745 | 184,900 |
2016/07/12 | 1,748 | 1,754 | 1,731 | 1,737 | 249,700 |
2016/07/11 | 1,713 | 1,748 | 1,713 | 1,736 | 138,900 |
2016/07/08 | 1,717 | 1,736 | 1,691 | 1,692 | 180,200 |
2016/07/07 | 1,711 | 1,721 | 1,701 | 1,709 | 80,900 |
2016/07/06 | 1,710 | 1,711 | 1,678 | 1,707 | 178,900 |
2016/07/05 | 1,729 | 1,730 | 1,713 | 1,722 | 65,700 |
2016/07/04 | 1,730 | 1,732 | 1,718 | 1,731 | 82,500 |
2016/07/01 | 1,728 | 1,746 | 1,718 | 1,743 | 93,700 |
2016/06/30 | 1,750 | 1,754 | 1,726 | 1,727 | 84,800 |
2016/06/29 | 1,750 | 1,752 | 1,727 | 1,742 | 99,200 |
2016/06/28 | 1,703 | 1,748 | 1,694 | 1,734 | 136,300 |
2016/06/27 | 1,668 | 1,721 | 1,668 | 1,717 | 129,300 |
2016/06/24 | 1,746 | 1,760 | 1,626 | 1,646 | 282,000 |
2016/06/23 | 1,731 | 1,739 | 1,723 | 1,728 | 97,000 |
2016/06/22 | 1,753 | 1,753 | 1,729 | 1,738 | 138,600 |
2016/06/21 | 1,745 | 1,757 | 1,723 | 1,754 | 131,600 |
2016/06/20 | 1,747 | 1,773 | 1,745 | 1,750 | 146,000 |
2016/06/17 | 1,760 | 1,770 | 1,722 | 1,722 | 275,000 |
2016/06/16 | 1,786 | 1,791 | 1,738 | 1,742 | 208,600 |
2016/06/15 | 1,771 | 1,798 | 1,763 | 1,784 | 147,800 |
2016/06/14 | 1,800 | 1,804 | 1,767 | 1,771 | 147,700 |
2016/06/13 | 1,829 | 1,829 | 1,801 | 1,801 | 214,000 |
2016/06/10 | 1,851 | 1,861 | 1,841 | 1,847 | 199,200 |
2016/06/09 | 1,845 | 1,848 | 1,828 | 1,840 | 124,300 |
2016/06/08 | 1,842 | 1,854 | 1,831 | 1,851 | 141,100 |
2016/06/07 | 1,842 | 1,843 | 1,830 | 1,841 | 121,700 |
2016/06/06 | 1,835 | 1,844 | 1,820 | 1,844 | 202,600 |
2016/06/03 | 1,859 | 1,864 | 1,830 | 1,846 | 341,500 |
2016/06/02 | 1,873 | 1,887 | 1,861 | 1,866 | 158,100 |
2016/06/01 | 1,900 | 1,909 | 1,876 | 1,880 | 319,800 |
2016/05/31 | 1,930 | 1,941 | 1,892 | 1,907 | 449,800 |
2016/05/30 | 1,942 | 1,965 | 1,933 | 1,964 | 99,700 |
2016/05/27 | 1,937 | 1,938 | 1,921 | 1,924 | 95,600 |
2016/05/26 | 1,935 | 1,943 | 1,917 | 1,920 | 132,400 |
2016/05/25 | 1,930 | 1,935 | 1,908 | 1,914 | 75,800 |
2016/05/24 | 1,894 | 1,917 | 1,894 | 1,911 | 130,400 |
2016/05/23 | 1,915 | 1,916 | 1,871 | 1,894 | 191,100 |
2016/05/20 | 1,903 | 1,919 | 1,898 | 1,915 | 136,300 |
2016/05/19 | 1,912 | 1,919 | 1,897 | 1,903 | 115,800 |
2016/05/18 | 1,896 | 1,914 | 1,890 | 1,895 | 210,100 |
2016/05/17 | 1,886 | 1,901 | 1,882 | 1,895 | 212,700 |
2016/05/16 | 1,989 | 1,989 | 1,873 | 1,881 | 447,200 |
2016/05/13 | 2,034 | 2,045 | 2,003 | 2,012 | 210,700 |
2016/05/12 | 2,000 | 2,029 | 1,998 | 2,023 | 127,500 |
2016/05/11 | 2,005 | 2,013 | 1,987 | 2,009 | 110,400 |
2016/05/10 | 1,988 | 2,007 | 1,979 | 2,005 | 133,100 |
2016/05/09 | 1,993 | 2,009 | 1,976 | 1,976 | 117,000 |
2016/05/06 | 1,968 | 1,993 | 1,953 | 1,971 | 167,400 |
2016/05/02 | 1,979 | 1,985 | 1,952 | 1,962 | 195,600 |
2016/04/28 | 2,059 | 2,094 | 2,000 | 2,003 | 244,600 |
2016/04/27 | 2,100 | 2,100 | 2,016 | 2,038 | 808,700 |
2016/04/26 | 2,105 | 2,116 | 2,080 | 2,096 | 125,600 |
2016/04/25 | 2,105 | 2,129 | 2,086 | 2,109 | 184,500 |
2016/04/22 | 2,082 | 2,100 | 2,072 | 2,100 | 107,000 |
2016/04/21 | 2,110 | 2,110 | 2,077 | 2,090 | 152,500 |
2016/04/20 | 2,093 | 2,115 | 2,073 | 2,085 | 204,600 |
2016/04/19 | 2,075 | 2,091 | 2,072 | 2,084 | 176,500 |
2016/04/18 | 1,993 | 2,038 | 1,989 | 2,031 | 180,600 |
2016/04/15 | 2,039 | 2,061 | 2,034 | 2,043 | 145,000 |
2016/04/14 | 2,037 | 2,048 | 2,004 | 2,048 | 133,600 |
2016/04/13 | 1,990 | 2,015 | 1,971 | 2,002 | 151,700 |
2016/04/12 | 1,979 | 1,988 | 1,961 | 1,977 | 106,600 |
2016/04/11 | 2,001 | 2,002 | 1,952 | 1,980 | 152,000 |
2016/04/08 | 1,968 | 2,026 | 1,952 | 2,005 | 174,800 |
2016/04/07 | 1,985 | 1,998 | 1,971 | 1,998 | 102,900 |
2016/04/06 | 1,979 | 1,996 | 1,966 | 1,988 | 164,600 |
2016/04/05 | 2,026 | 2,039 | 1,982 | 1,982 | 132,300 |
2016/04/04 | 2,003 | 2,060 | 2,001 | 2,032 | 162,000 |
2016/04/01 | 2,051 | 2,051 | 1,999 | 1,999 | 211,600 |
2016/03/31 | 2,083 | 2,085 | 2,018 | 2,022 | 136,900 |
2016/03/30 | 2,086 | 2,100 | 2,074 | 2,081 | 118,400 |
2016/03/29 | 2,059 | 2,088 | 2,050 | 2,088 | 215,400 |
2016/03/28 | 2,090 | 2,094 | 2,043 | 2,082 | 431,400 |
2016/03/25 | 2,138 | 2,139 | 2,073 | 2,079 | 246,500 |
2016/03/24 | 2,120 | 2,146 | 2,119 | 2,138 | 139,200 |
2016/03/23 | 2,135 | 2,146 | 2,126 | 2,128 | 124,300 |
2016/03/22 | 2,107 | 2,128 | 2,102 | 2,127 | 149,500 |
2016/03/18 | 2,136 | 2,139 | 2,082 | 2,092 | 267,600 |
2016/03/17 | 2,148 | 2,167 | 2,136 | 2,144 | 148,800 |
2016/03/16 | 2,122 | 2,149 | 2,112 | 2,135 | 128,700 |
2016/03/15 | 2,105 | 2,138 | 2,103 | 2,125 | 163,200 |
2016/03/14 | 2,114 | 2,114 | 2,063 | 2,092 | 191,700 |
2016/03/11 | 2,073 | 2,100 | 2,068 | 2,088 | 188,000 |
2016/03/10 | 2,063 | 2,097 | 2,063 | 2,093 | 94,900 |
2016/03/09 | 2,070 | 2,076 | 2,038 | 2,047 | 82,900 |
2016/03/08 | 2,090 | 2,094 | 2,052 | 2,075 | 98,600 |
2016/03/07 | 2,126 | 2,134 | 2,089 | 2,098 | 148,800 |
2016/03/04 | 2,117 | 2,140 | 2,085 | 2,126 | 171,900 |
2016/03/03 | 2,125 | 2,138 | 2,113 | 2,130 | 113,400 |
2016/03/02 | 2,152 | 2,152 | 2,129 | 2,144 | 112,400 |
2016/03/01 | 2,091 | 2,129 | 2,091 | 2,122 | 124,700 |
2016/02/29 | 2,167 | 2,178 | 2,097 | 2,097 | 188,000 |
2016/02/26 | 2,189 | 2,200 | 2,144 | 2,152 | 164,800 |
2016/02/25 | 2,159 | 2,195 | 2,152 | 2,189 | 85,200 |
2016/02/24 | 2,120 | 2,174 | 2,119 | 2,159 | 134,800 |
2016/02/23 | 2,162 | 2,178 | 2,115 | 2,131 | 137,300 |
2016/02/22 | 2,105 | 2,167 | 2,105 | 2,160 | 132,700 |
2016/02/19 | 2,093 | 2,124 | 2,064 | 2,113 | 129,800 |
2016/02/18 | 2,148 | 2,149 | 2,104 | 2,118 | 147,600 |
2016/02/17 | 2,110 | 2,127 | 2,069 | 2,107 | 223,200 |
2016/02/16 | 2,115 | 2,157 | 2,108 | 2,115 | 145,600 |
2016/02/15 | 2,092 | 2,148 | 2,061 | 2,134 | 192,200 |
2016/02/12 | 2,025 | 2,060 | 1,995 | 2,005 | 210,200 |
2016/02/10 | 2,119 | 2,142 | 2,035 | 2,066 | 187,700 |
2016/02/09 | 2,151 | 2,190 | 2,108 | 2,117 | 179,600 |
2016/02/08 | 2,133 | 2,242 | 2,123 | 2,236 | 261,300 |
2016/02/05 | 2,125 | 2,157 | 2,096 | 2,122 | 182,700 |
2016/02/04 | 2,193 | 2,198 | 2,151 | 2,153 | 161,000 |
2016/02/03 | 2,167 | 2,218 | 2,156 | 2,209 | 206,100 |
2016/02/02 | 2,180 | 2,219 | 2,163 | 2,182 | 199,000 |
2016/02/01 | 2,172 | 2,210 | 2,148 | 2,196 | 166,600 |
2016/01/29 | 2,089 | 2,138 | 2,060 | 2,134 | 218,600 |
2016/01/28 | 2,053 | 2,085 | 2,046 | 2,076 | 243,200 |
2016/01/27 | 2,050 | 2,071 | 2,030 | 2,066 | 174,200 |
2016/01/26 | 2,000 | 2,033 | 1,991 | 2,014 | 180,300 |
2016/01/25 | 2,009 | 2,013 | 1,978 | 2,004 | 149,600 |
2016/01/22 | 1,894 | 1,978 | 1,877 | 1,977 | 199,100 |
2016/01/21 | 1,906 | 1,934 | 1,841 | 1,842 | 249,800 |
2016/01/20 | 1,971 | 1,994 | 1,919 | 1,920 | 292,200 |
2016/01/19 | 1,991 | 2,014 | 1,955 | 1,968 | 169,700 |
2016/01/18 | 1,970 | 1,992 | 1,952 | 1,988 | 142,000 |
2016/01/15 | 2,000 | 2,023 | 1,991 | 1,995 | 185,800 |
2016/01/14 | 2,007 | 2,010 | 1,939 | 1,974 | 466,400 |
2016/01/13 | 2,075 | 2,082 | 2,014 | 2,052 | 333,500 |
2016/01/12 | 2,110 | 2,121 | 2,054 | 2,057 | 160,400 |
2016/01/08 | 2,137 | 2,164 | 2,122 | 2,126 | 140,100 |
2016/01/07 | 2,143 | 2,169 | 2,122 | 2,151 | 191,400 |
2016/01/06 | 2,160 | 2,183 | 2,127 | 2,143 | 156,200 |
2016/01/05 | 2,140 | 2,186 | 2,130 | 2,157 | 116,500 |
2016/01/04 | 2,199 | 2,202 | 2,142 | 2,150 | 141,100 |