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
2018/12/28 2,371 2,405 2,347 2,405 89,500
2018/12/27 2,299 2,388 2,293 2,373 95,100
2018/12/26 2,187 2,245 2,185 2,228 92,600
2018/12/25 2,294 2,294 2,160 2,174 105,900
2018/12/21 2,402 2,407 2,300 2,320 149,800
2018/12/20 2,467 2,483 2,389 2,402 106,500
2018/12/19 2,461 2,504 2,461 2,490 94,500
2018/12/18 2,488 2,489 2,453 2,456 70,800
2018/12/17 2,506 2,511 2,490 2,492 47,500
2018/12/14 2,548 2,555 2,503 2,503 102,000
2018/12/13 2,556 2,565 2,527 2,548 105,700
2018/12/12 2,496 2,540 2,482 2,538 107,800
2018/12/11 2,501 2,505 2,441 2,446 95,300
2018/12/10 2,507 2,531 2,500 2,500 85,200
2018/12/07 2,511 2,574 2,509 2,567 113,800
2018/12/06 2,540 2,543 2,501 2,509 82,300
2018/12/05 2,560 2,589 2,547 2,568 100,400
2018/12/04 2,657 2,664 2,597 2,597 105,000
2018/12/03 2,646 2,661 2,626 2,656 78,000
2018/11/30 2,643 2,655 2,617 2,617 213,300
2018/11/29 2,642 2,667 2,642 2,646 102,800
2018/11/28 2,593 2,629 2,593 2,613 89,500
2018/11/27 2,597 2,632 2,588 2,588 121,900
2018/11/26 2,588 2,633 2,588 2,588 116,400
2018/11/22 2,522 2,578 2,522 2,573 92,700
2018/11/21 2,450 2,533 2,443 2,524 120,900
2018/11/20 2,526 2,557 2,495 2,510 137,200
2018/11/19 2,399 2,555 2,395 2,549 310,900
2018/11/16 2,429 2,433 2,385 2,388 138,900
2018/11/15 2,406 2,438 2,405 2,435 57,600
2018/11/14 2,441 2,449 2,410 2,412 82,700
2018/11/13 2,430 2,446 2,405 2,433 107,900
2018/11/12 2,448 2,481 2,442 2,463 51,200
2018/11/09 2,430 2,464 2,428 2,454 67,300
2018/11/08 2,440 2,447 2,421 2,430 64,600
2018/11/07 2,405 2,441 2,391 2,396 84,500
2018/11/06 2,397 2,429 2,380 2,401 145,500
2018/11/05 2,380 2,433 2,375 2,421 176,300
2018/11/02 2,366 2,373 2,331 2,371 199,500
2018/11/01 2,468 2,481 2,363 2,363 271,700
2018/10/31 2,531 2,569 2,512 2,568 98,900
2018/10/30 2,490 2,504 2,475 2,493 148,300
2018/10/29 2,524 2,558 2,493 2,493 91,700
2018/10/26 2,592 2,597 2,519 2,523 128,400
2018/10/25 2,580 2,596 2,561 2,568 104,200
2018/10/24 2,638 2,646 2,598 2,637 63,000
2018/10/23 2,685 2,685 2,616 2,620 76,300
2018/10/22 2,693 2,705 2,661 2,692 81,200
2018/10/19 2,674 2,708 2,659 2,699 97,400
2018/10/18 2,698 2,719 2,682 2,694 69,300
2018/10/17 2,688 2,700 2,656 2,698 86,500
2018/10/16 2,590 2,666 2,575 2,665 162,700
2018/10/15 2,637 2,650 2,596 2,601 161,400
2018/10/12 2,666 2,695 2,631 2,634 153,700
2018/10/11 2,692 2,711 2,666 2,679 136,200
2018/10/10 2,754 2,791 2,726 2,742 68,000
2018/10/09 2,770 2,770 2,731 2,746 79,600
2018/10/05 2,752 2,792 2,749 2,775 69,600
2018/10/04 2,794 2,794 2,745 2,757 66,500
2018/10/03 2,798 2,822 2,757 2,766 73,700
2018/10/02 2,801 2,834 2,779 2,793 76,100
2018/10/01 2,775 2,834 2,768 2,795 93,500
2018/09/28 2,810 2,826 2,769 2,772 138,200
2018/09/27 2,857 2,876 2,810 2,810 136,200
2018/09/26 2,830 2,897 2,813 2,892 154,000
2018/09/25 2,788 2,871 2,785 2,871 262,200
2018/09/21 2,814 2,820 2,789 2,794 115,800
2018/09/20 2,812 2,813 2,791 2,805 76,300
2018/09/19 2,815 2,823 2,785 2,802 112,100
2018/09/18 2,725 2,793 2,701 2,790 108,900
2018/09/14 2,735 2,742 2,705 2,711 129,700
2018/09/13 2,671 2,716 2,671 2,697 100,200
2018/09/12 2,693 2,698 2,636 2,661 106,400
2018/09/11 2,657 2,664 2,634 2,659 72,300
2018/09/10 2,650 2,662 2,635 2,645 87,700
2018/09/07 2,650 2,659 2,624 2,655 80,700
2018/09/06 2,670 2,672 2,652 2,658 63,500
2018/09/05 2,659 2,692 2,653 2,681 91,600
2018/09/04 2,652 2,677 2,640 2,652 91,400
2018/09/03 2,675 2,675 2,631 2,644 87,900
2018/08/31 2,680 2,698 2,673 2,674 146,800
2018/08/30 2,647 2,675 2,638 2,674 101,500
2018/08/29 2,626 2,649 2,618 2,627 100,700
2018/08/28 2,647 2,653 2,622 2,630 95,700
2018/08/27 2,650 2,654 2,635 2,641 171,900
2018/08/24 2,659 2,669 2,645 2,656 106,300
2018/08/23 2,651 2,664 2,625 2,637 94,200
2018/08/22 2,638 2,650 2,621 2,637 87,600
2018/08/21 2,668 2,668 2,629 2,630 103,400
2018/08/20 2,715 2,722 2,666 2,671 110,400
2018/08/17 2,740 2,746 2,716 2,726 125,300
2018/08/16 2,768 2,782 2,734 2,771 110,600
2018/08/15 2,807 2,828 2,797 2,798 121,900
2018/08/14 2,730 2,822 2,728 2,822 118,200
2018/08/13 2,718 2,718 2,681 2,700 81,900
2018/08/10 2,768 2,768 2,715 2,726 71,700
2018/08/09 2,778 2,792 2,765 2,768 73,100
2018/08/08 2,772 2,816 2,752 2,778 154,000
2018/08/07 2,725 2,759 2,688 2,755 82,500
2018/08/06 2,776 2,788 2,717 2,725 95,500
2018/08/03 2,870 2,872 2,768 2,777 111,800
2018/08/02 2,910 2,958 2,859 2,861 216,900
2018/08/01 2,828 2,920 2,824 2,913 261,900
2018/07/31 2,713 2,867 2,713 2,828 461,700
2018/07/30 2,688 2,692 2,668 2,686 120,000
2018/07/27 2,679 2,714 2,675 2,707 96,200
2018/07/26 2,654 2,667 2,640 2,658 87,700
2018/07/25 2,645 2,645 2,616 2,624 81,700
2018/07/24 2,668 2,668 2,634 2,641 51,100
2018/07/23 2,639 2,669 2,634 2,641 43,100
2018/07/20 2,631 2,641 2,625 2,640 75,000
2018/07/19 2,679 2,681 2,649 2,654 87,300
2018/07/18 2,687 2,710 2,668 2,679 59,000
2018/07/17 2,630 2,699 2,630 2,687 96,900
2018/07/13 2,627 2,647 2,611 2,633 83,600
2018/07/12 2,614 2,633 2,605 2,609 83,800
2018/07/11 2,620 2,626 2,594 2,597 113,600
2018/07/10 2,671 2,686 2,635 2,635 96,600
2018/07/09 2,651 2,665 2,632 2,665 49,600
2018/07/06 2,636 2,656 2,615 2,624 92,000
2018/07/05 2,655 2,665 2,625 2,636 73,100
2018/07/04 2,620 2,664 2,613 2,655 67,300
2018/07/03 2,700 2,709 2,612 2,631 147,800
2018/07/02 2,759 2,761 2,688 2,693 122,500
2018/06/29 2,763 2,781 2,740 2,763 73,600
2018/06/28 2,745 2,766 2,722 2,763 101,300
2018/06/27 2,737 2,760 2,727 2,749 66,600
2018/06/26 2,695 2,729 2,677 2,728 76,700
2018/06/25 2,765 2,765 2,695 2,703 119,100
2018/06/22 2,755 2,785 2,737 2,784 78,200
2018/06/21 2,794 2,813 2,771 2,771 95,400
2018/06/20 2,786 2,823 2,765 2,793 103,700
2018/06/19 2,786 2,819 2,776 2,780 116,600
2018/06/18 2,792 2,806 2,773 2,786 80,800
2018/06/15 2,810 2,813 2,785 2,786 144,200
2018/06/14 2,790 2,811 2,775 2,794 99,900
2018/06/13 2,749 2,804 2,749 2,794 170,000
2018/06/12 2,709 2,746 2,694 2,740 159,400
2018/06/11 2,675 2,709 2,674 2,701 68,900
2018/06/08 2,655 2,683 2,651 2,675 156,000
2018/06/07 2,686 2,686 2,664 2,665 86,400
2018/06/06 2,661 2,686 2,642 2,671 110,400
2018/06/05 2,639 2,661 2,627 2,660 77,000
2018/06/04 2,627 2,650 2,627 2,640 103,200
2018/06/01 2,627 2,627 2,586 2,607 150,200
2018/05/31 2,645 2,648 2,612 2,638 192,900
2018/05/30 2,645 2,654 2,624 2,645 94,700
2018/05/29 2,675 2,698 2,646 2,669 125,300
2018/05/28 2,652 2,685 2,642 2,671 80,300
2018/05/25 2,660 2,688 2,648 2,668 202,600
2018/05/24 2,635 2,664 2,633 2,651 135,900
2018/05/23 2,616 2,662 2,615 2,640 144,400
2018/05/22 2,621 2,627 2,607 2,624 108,900
2018/05/21 2,625 2,631 2,605 2,617 122,100
2018/05/18 2,638 2,638 2,605 2,624 198,200
2018/05/17 2,697 2,697 2,620 2,642 318,400
2018/05/16 2,783 2,783 2,685 2,699 452,700
2018/05/15 2,905 2,905 2,873 2,883 130,700
2018/05/14 2,880 2,908 2,869 2,905 154,700
2018/05/11 2,840 2,862 2,825 2,859 98,500
2018/05/10 2,875 2,880 2,824 2,840 153,700
2018/05/09 2,824 2,907 2,824 2,863 226,700
2018/05/08 2,765 2,835 2,765 2,816 150,300
2018/05/07 2,759 2,759 2,722 2,749 64,900
2018/05/02 2,760 2,760 2,727 2,744 60,500
2018/05/01 2,759 2,759 2,725 2,752 59,200
2018/04/27 2,750 2,759 2,721 2,759 68,000
2018/04/26 2,748 2,748 2,714 2,740 74,600
2018/04/25 2,719 2,753 2,706 2,744 81,500
2018/04/24 2,715 2,734 2,686 2,730 72,200
2018/04/23 2,730 2,734 2,699 2,704 78,700
2018/04/20 2,725 2,743 2,717 2,730 68,600
2018/04/19 2,726 2,741 2,702 2,732 67,400
2018/04/18 2,688 2,721 2,678 2,714 89,300
2018/04/17 2,708 2,724 2,682 2,685 61,700
2018/04/16 2,675 2,717 2,674 2,714 112,600
2018/04/13 2,698 2,698 2,670 2,688 69,700
2018/04/12 2,698 2,725 2,660 2,676 120,300
2018/04/11 2,728 2,741 2,671 2,708 127,800
2018/04/10 2,783 2,783 2,710 2,718 124,800
2018/04/09 2,801 2,809 2,773 2,784 73,400
2018/04/06 2,820 2,839 2,793 2,801 142,700
2018/04/05 2,800 2,831 2,787 2,806 158,000
2018/04/04 2,767 2,796 2,742 2,781 149,700
2018/04/03 2,679 2,760 2,658 2,749 217,200
2018/04/02 2,692 2,698 2,655 2,688 130,400
2018/03/30 2,659 2,707 2,643 2,697 160,600
2018/03/29 2,668 2,673 2,610 2,634 101,000
2018/03/28 2,601 2,646 2,581 2,645 126,400
2018/03/27 2,615 2,651 2,598 2,651 298,000
2018/03/26 2,570 2,593 2,522 2,592 176,700
2018/03/23 2,628 2,628 2,569 2,580 168,300
2018/03/22 2,669 2,674 2,637 2,666 109,500
2018/03/20 2,651 2,664 2,626 2,664 101,600
2018/03/19 2,685 2,685 2,644 2,662 88,500
2018/03/16 2,687 2,709 2,673 2,692 152,700
2018/03/15 2,674 2,683 2,626 2,681 87,700
2018/03/14 2,685 2,688 2,640 2,674 170,200
2018/03/13 2,623 2,681 2,623 2,681 168,300
2018/03/12 2,643 2,651 2,616 2,629 91,200
2018/03/09 2,628 2,669 2,597 2,618 146,400
2018/03/08 2,626 2,626 2,588 2,603 109,100
2018/03/07 2,601 2,637 2,596 2,604 103,600
2018/03/06 2,605 2,632 2,596 2,608 75,500
2018/03/05 2,592 2,621 2,586 2,603 104,600
2018/03/02 2,590 2,603 2,566 2,595 161,400
2018/03/01 2,652 2,655 2,611 2,628 116,500
2018/02/28 2,628 2,699 2,623 2,651 297,300
2018/02/27 2,671 2,674 2,617 2,638 133,100
2018/02/26 2,680 2,688 2,630 2,647 136,300
2018/02/23 2,660 2,660 2,630 2,659 168,300
2018/02/22 2,635 2,673 2,627 2,662 90,900
2018/02/21 2,654 2,688 2,638 2,668 109,400
2018/02/20 2,652 2,658 2,626 2,652 92,700
2018/02/19 2,637 2,660 2,626 2,659 77,500
2018/02/16 2,560 2,623 2,560 2,610 110,700
2018/02/15 2,586 2,594 2,549 2,552 141,600
2018/02/14 2,613 2,625 2,560 2,565 137,700
2018/02/13 2,667 2,679 2,612 2,616 130,200
2018/02/09 2,630 2,635 2,602 2,630 137,400
2018/02/08 2,679 2,712 2,665 2,671 194,900
2018/02/07 2,750 2,784 2,678 2,679 176,200
2018/02/06 2,797 2,797 2,643 2,685 236,900
2018/02/05 2,815 2,862 2,810 2,847 188,200
2018/02/02 2,828 2,844 2,810 2,839 159,900
2018/02/01 2,856 2,876 2,819 2,853 226,200
2018/01/31 3,010 3,015 2,821 2,828 414,400
2018/01/30 2,971 2,990 2,961 2,972 186,300
2018/01/29 2,999 3,040 2,994 3,010 116,100
2018/01/26 2,973 2,997 2,973 2,977 69,900
2018/01/25 2,991 2,997 2,973 2,979 55,200
2018/01/24 2,970 3,010 2,969 3,000 57,800
2018/01/23 2,955 2,985 2,955 2,977 56,100
2018/01/22 2,981 2,986 2,947 2,955 84,300
2018/01/19 2,972 2,999 2,972 2,981 70,900
2018/01/18 3,035 3,035 2,966 2,966 77,100
2018/01/17 3,010 3,020 2,985 3,005 61,300
2018/01/16 3,035 3,035 3,010 3,020 58,000
2018/01/15 3,035 3,040 3,020 3,030 53,800
2018/01/12 3,050 3,050 2,988 3,005 114,900
2018/01/11 3,030 3,065 3,030 3,065 95,700
2018/01/10 3,025 3,050 3,025 3,030 70,900
2018/01/09 3,000 3,045 2,981 3,035 148,500
2018/01/05 3,025 3,030 2,984 3,010 111,500
2018/01/04 3,000 3,020 2,999 3,020 74,500

このページの先頭へ