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
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

このページの先頭へ