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 |