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
2019/12/30 3,055 3,065 3,020 3,025 68,100
2019/12/27 3,075 3,090 3,065 3,080 55,300
2019/12/26 3,045 3,070 3,045 3,060 64,500
2019/12/25 3,095 3,095 3,065 3,070 30,000
2019/12/24 3,090 3,095 3,060 3,080 49,400
2019/12/23 3,080 3,085 3,070 3,070 42,400
2019/12/20 3,050 3,085 3,040 3,070 75,500
2019/12/19 3,045 3,060 3,030 3,035 74,400
2019/12/18 3,085 3,095 3,050 3,065 84,500
2019/12/17 3,080 3,080 3,040 3,065 83,400
2019/12/16 3,090 3,095 3,045 3,045 79,300
2019/12/13 3,145 3,145 3,085 3,085 146,400
2019/12/12 3,075 3,090 3,060 3,080 57,600
2019/12/11 3,095 3,115 3,070 3,075 96,700
2019/12/10 3,100 3,100 3,075 3,085 76,200
2019/12/09 3,075 3,115 3,055 3,105 76,600
2019/12/06 3,055 3,080 3,040 3,075 69,900
2019/12/05 3,060 3,080 3,020 3,055 104,200
2019/12/04 3,005 3,065 3,005 3,060 76,600
2019/12/03 3,045 3,045 3,010 3,015 152,900
2019/12/02 3,020 3,060 3,020 3,050 127,800
2019/11/29 3,060 3,125 3,030 3,040 240,600
2019/11/28 2,994 2,994 2,926 2,938 89,600
2019/11/27 3,000 3,025 2,997 3,000 103,100
2019/11/26 2,950 2,995 2,949 2,994 199,600
2019/11/25 2,965 2,975 2,935 2,945 95,500
2019/11/22 2,930 2,980 2,927 2,953 159,300
2019/11/21 2,859 2,909 2,839 2,909 126,700
2019/11/20 2,859 2,873 2,834 2,868 87,000
2019/11/19 2,856 2,879 2,829 2,841 60,800
2019/11/18 2,892 2,896 2,843 2,854 84,800
2019/11/15 2,884 2,923 2,874 2,899 112,800
2019/11/14 2,876 2,884 2,847 2,865 104,800
2019/11/13 2,895 2,898 2,872 2,874 82,600
2019/11/12 2,888 2,924 2,862 2,910 101,000
2019/11/11 2,949 2,949 2,884 2,896 117,100
2019/11/08 2,950 2,950 2,908 2,929 132,600
2019/11/07 2,950 2,966 2,911 2,918 66,900
2019/11/06 3,000 3,015 2,902 2,941 162,100
2019/11/05 2,929 3,010 2,926 3,000 194,500
2019/11/01 2,869 2,897 2,864 2,896 43,200
2019/10/31 2,885 2,913 2,881 2,889 61,200
2019/10/30 2,883 2,911 2,880 2,890 125,000
2019/10/29 2,876 2,908 2,876 2,886 76,100
2019/10/28 2,873 2,876 2,843 2,866 47,600
2019/10/25 2,880 2,880 2,854 2,875 54,900
2019/10/24 2,894 2,895 2,851 2,857 42,000
2019/10/23 2,865 2,875 2,830 2,875 56,200
2019/10/21 2,857 2,874 2,853 2,860 31,700
2019/10/18 2,879 2,906 2,840 2,841 69,800
2019/10/17 2,865 2,874 2,838 2,864 83,400
2019/10/16 2,874 2,904 2,852 2,874 110,600
2019/10/15 2,845 2,878 2,845 2,861 99,500
2019/10/11 2,813 2,818 2,782 2,811 80,700
2019/10/10 2,829 2,836 2,793 2,801 59,600
2019/10/09 2,820 2,841 2,817 2,830 88,900
2019/10/08 2,815 2,835 2,793 2,826 81,600
2019/10/07 2,801 2,805 2,782 2,801 42,200
2019/10/04 2,755 2,811 2,755 2,805 78,100
2019/10/03 2,739 2,754 2,715 2,749 73,600
2019/10/02 2,751 2,792 2,749 2,789 103,200
2019/10/01 2,798 2,816 2,785 2,788 59,800
2019/09/30 2,768 2,789 2,742 2,784 136,500
2019/09/27 2,867 2,879 2,776 2,808 138,000
2019/09/26 2,884 2,921 2,868 2,875 271,900
2019/09/25 2,862 2,875 2,849 2,867 108,400
2019/09/24 2,872 2,897 2,869 2,872 123,200
2019/09/20 2,858 2,863 2,830 2,851 133,400
2019/09/19 2,802 2,843 2,799 2,837 100,900
2019/09/18 2,837 2,837 2,786 2,790 98,000
2019/09/17 2,830 2,857 2,818 2,843 94,900
2019/09/13 2,800 2,844 2,782 2,837 174,800
2019/09/12 2,775 2,789 2,753 2,779 147,200
2019/09/11 2,772 2,772 2,744 2,761 164,500
2019/09/10 2,785 2,794 2,762 2,776 87,800
2019/09/09 2,758 2,793 2,758 2,783 94,000
2019/09/06 2,762 2,782 2,754 2,758 66,000
2019/09/05 2,720 2,777 2,716 2,762 133,300
2019/09/04 2,687 2,701 2,679 2,688 52,800
2019/09/03 2,677 2,724 2,667 2,715 67,100
2019/09/02 2,702 2,706 2,672 2,673 59,000
2019/08/30 2,753 2,754 2,711 2,727 164,000
2019/08/29 2,710 2,730 2,692 2,726 59,200
2019/08/28 2,736 2,740 2,704 2,720 57,200
2019/08/27 2,737 2,755 2,711 2,728 112,900
2019/08/26 2,680 2,715 2,670 2,711 91,400
2019/08/23 2,753 2,773 2,740 2,749 61,000
2019/08/22 2,755 2,758 2,718 2,735 73,900
2019/08/21 2,750 2,764 2,730 2,754 60,200
2019/08/20 2,743 2,770 2,737 2,767 63,100
2019/08/19 2,721 2,732 2,706 2,724 76,600
2019/08/16 2,670 2,701 2,657 2,692 69,700
2019/08/15 2,662 2,691 2,640 2,681 83,100
2019/08/14 2,721 2,731 2,708 2,725 86,700
2019/08/13 2,736 2,736 2,700 2,705 123,800
2019/08/09 2,834 2,845 2,753 2,778 111,100
2019/08/08 2,801 2,844 2,796 2,833 107,200
2019/08/07 2,768 2,815 2,768 2,811 67,600
2019/08/06 2,732 2,799 2,726 2,797 123,600
2019/08/05 2,782 2,803 2,740 2,777 112,800
2019/08/02 2,827 2,851 2,792 2,817 126,200
2019/08/01 2,855 2,878 2,831 2,871 90,200
2019/07/31 2,936 2,936 2,887 2,896 217,500
2019/07/30 2,970 2,986 2,961 2,983 113,100
2019/07/29 2,966 2,988 2,933 2,943 86,800
2019/07/26 2,952 2,968 2,934 2,962 90,800
2019/07/25 2,930 2,950 2,903 2,937 96,300
2019/07/24 3,005 3,005 2,927 2,930 183,500
2019/07/23 2,967 3,025 2,967 3,005 202,500
2019/07/22 2,937 2,964 2,928 2,952 88,000
2019/07/19 2,888 2,961 2,888 2,954 80,400
2019/07/18 2,945 2,948 2,867 2,877 148,800
2019/07/17 2,976 2,992 2,960 2,969 115,700
2019/07/16 2,982 2,998 2,963 2,980 135,400
2019/07/12 2,950 2,981 2,950 2,972 126,000
2019/07/11 2,930 2,958 2,929 2,956 109,300
2019/07/10 2,883 2,912 2,878 2,902 104,800
2019/07/09 2,938 2,954 2,884 2,896 113,900
2019/07/08 2,945 2,954 2,920 2,925 67,000
2019/07/05 2,969 2,970 2,945 2,960 65,200
2019/07/04 2,946 2,983 2,946 2,977 118,100
2019/07/03 2,933 2,942 2,914 2,917 103,600
2019/07/02 2,918 2,954 2,908 2,943 135,600
2019/07/01 2,871 2,932 2,866 2,927 117,500
2019/06/28 2,840 2,854 2,818 2,831 158,800
2019/06/27 2,819 2,840 2,791 2,836 89,800
2019/06/26 2,853 2,859 2,805 2,811 117,100
2019/06/25 2,893 2,919 2,874 2,875 102,400
2019/06/24 2,874 2,875 2,856 2,862 84,400
2019/06/21 2,895 2,899 2,867 2,879 142,200
2019/06/20 2,918 2,928 2,889 2,897 68,000
2019/06/19 2,909 2,923 2,877 2,918 122,500
2019/06/18 2,920 2,944 2,871 2,880 114,100
2019/06/17 2,895 2,920 2,895 2,902 69,300
2019/06/14 2,927 2,927 2,895 2,913 109,600
2019/06/13 2,947 2,950 2,896 2,919 113,200
2019/06/12 2,925 2,974 2,925 2,956 157,200
2019/06/11 2,974 2,974 2,908 2,916 119,200
2019/06/10 2,924 2,990 2,924 2,982 172,100
2019/06/07 2,926 2,947 2,895 2,906 114,600
2019/06/06 2,888 2,926 2,869 2,900 145,400
2019/06/05 2,849 2,896 2,835 2,894 160,700
2019/06/04 2,829 2,830 2,775 2,803 135,100
2019/06/03 2,811 2,849 2,811 2,820 97,500
2019/05/31 2,840 2,866 2,836 2,841 147,200
2019/05/30 2,877 2,895 2,832 2,857 166,300
2019/05/29 2,825 2,885 2,825 2,876 177,500
2019/05/28 2,822 2,867 2,819 2,858 192,800
2019/05/27 2,825 2,848 2,811 2,823 117,200
2019/05/24 2,779 2,830 2,776 2,824 74,900
2019/05/23 2,760 2,818 2,760 2,803 109,300
2019/05/22 2,788 2,793 2,742 2,753 140,200
2019/05/21 2,761 2,815 2,761 2,794 136,500
2019/05/20 2,802 2,827 2,796 2,823 74,100
2019/05/17 2,766 2,828 2,766 2,807 207,600
2019/05/16 2,684 2,787 2,680 2,717 216,600
2019/05/15 2,689 2,715 2,650 2,684 125,200
2019/05/14 2,642 2,696 2,623 2,688 104,100
2019/05/13 2,682 2,728 2,682 2,691 102,800
2019/05/10 2,698 2,730 2,668 2,681 146,800
2019/05/09 2,705 2,708 2,678 2,686 119,700
2019/05/08 2,705 2,726 2,690 2,726 163,000
2019/05/07 2,756 2,768 2,713 2,736 123,400
2019/04/26 2,738 2,746 2,707 2,738 141,000
2019/04/25 2,721 2,742 2,706 2,740 169,300
2019/04/24 2,716 2,739 2,708 2,709 106,900
2019/04/23 2,680 2,705 2,659 2,703 115,000
2019/04/22 2,652 2,687 2,645 2,679 59,200
2019/04/19 2,684 2,699 2,669 2,673 70,500
2019/04/18 2,707 2,708 2,659 2,667 108,100
2019/04/17 2,709 2,713 2,694 2,701 130,100
2019/04/16 2,715 2,723 2,697 2,717 69,000
2019/04/15 2,694 2,726 2,694 2,715 116,300
2019/04/12 2,644 2,671 2,614 2,659 151,100
2019/04/11 2,618 2,633 2,587 2,620 129,300
2019/04/10 2,596 2,623 2,581 2,607 145,300
2019/04/09 2,651 2,659 2,592 2,632 115,400
2019/04/08 2,668 2,668 2,620 2,652 133,700
2019/04/05 2,682 2,705 2,657 2,681 125,900
2019/04/04 2,712 2,712 2,678 2,678 110,000
2019/04/03 2,694 2,715 2,671 2,712 89,300
2019/04/02 2,709 2,709 2,669 2,694 112,900
2019/04/01 2,672 2,719 2,665 2,705 173,500
2019/03/29 2,633 2,640 2,614 2,635 128,100
2019/03/28 2,649 2,653 2,606 2,616 113,500
2019/03/27 2,662 2,683 2,657 2,675 115,400
2019/03/26 2,643 2,697 2,635 2,691 231,600
2019/03/25 2,610 2,616 2,588 2,611 123,600
2019/03/22 2,661 2,670 2,636 2,647 121,800
2019/03/20 2,636 2,659 2,630 2,659 99,000
2019/03/19 2,644 2,644 2,609 2,636 115,700
2019/03/18 2,642 2,642 2,613 2,640 136,600
2019/03/15 2,622 2,650 2,615 2,620 159,300
2019/03/14 2,675 2,685 2,618 2,621 99,100
2019/03/13 2,671 2,685 2,628 2,643 129,400
2019/03/12 2,675 2,692 2,659 2,681 125,700
2019/03/11 2,661 2,667 2,633 2,651 95,000
2019/03/08 2,640 2,661 2,630 2,654 211,800
2019/03/07 2,682 2,699 2,649 2,653 275,600
2019/03/06 2,741 2,743 2,691 2,697 193,000
2019/03/05 2,747 2,760 2,733 2,751 116,900
2019/03/04 2,800 2,811 2,750 2,759 146,000
2019/03/01 2,763 2,785 2,745 2,779 132,700
2019/02/28 2,767 2,783 2,747 2,762 156,300
2019/02/27 2,767 2,788 2,755 2,775 180,000
2019/02/26 2,764 2,776 2,738 2,749 69,000
2019/02/25 2,757 2,761 2,721 2,756 97,900
2019/02/22 2,747 2,779 2,746 2,756 202,000
2019/02/21 2,716 2,765 2,711 2,756 224,000
2019/02/20 2,700 2,728 2,697 2,710 178,200
2019/02/19 2,671 2,697 2,656 2,690 117,800
2019/02/18 2,687 2,702 2,646 2,665 125,000
2019/02/15 2,620 2,645 2,583 2,637 96,600
2019/02/14 2,637 2,653 2,587 2,635 113,500
2019/02/13 2,712 2,735 2,625 2,630 236,700
2019/02/12 2,505 2,593 2,504 2,593 125,600
2019/02/08 2,492 2,509 2,443 2,451 95,700
2019/02/07 2,539 2,548 2,502 2,517 53,800
2019/02/06 2,585 2,587 2,523 2,532 81,100
2019/02/05 2,594 2,597 2,556 2,564 58,300
2019/02/04 2,588 2,605 2,556 2,581 84,600
2019/02/01 2,604 2,622 2,555 2,564 78,800
2019/01/31 2,538 2,618 2,514 2,618 206,800
2019/01/30 2,502 2,510 2,487 2,498 125,400
2019/01/29 2,480 2,506 2,466 2,502 53,600
2019/01/28 2,511 2,524 2,472 2,477 63,900
2019/01/25 2,509 2,538 2,502 2,517 70,500
2019/01/24 2,495 2,531 2,483 2,512 80,500
2019/01/23 2,480 2,510 2,469 2,491 53,400
2019/01/22 2,529 2,529 2,486 2,494 54,500
2019/01/21 2,520 2,540 2,516 2,516 60,200
2019/01/18 2,490 2,529 2,483 2,510 67,800
2019/01/17 2,463 2,485 2,446 2,476 51,900
2019/01/16 2,437 2,465 2,422 2,444 52,300
2019/01/15 2,458 2,477 2,425 2,430 96,500
2019/01/11 2,493 2,493 2,442 2,473 67,500
2019/01/10 2,458 2,476 2,413 2,472 63,600
2019/01/09 2,479 2,496 2,466 2,470 50,300
2019/01/08 2,471 2,488 2,398 2,444 111,400
2019/01/07 2,516 2,532 2,463 2,466 133,700
2019/01/04 2,379 2,520 2,375 2,458 245,900

このページの先頭へ