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 |