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 |
---|---|---|---|---|---|
2020/12/30 | 2,910 | 2,910 | 2,873 | 2,873 | 96,100 |
2020/12/29 | 2,920 | 2,949 | 2,896 | 2,942 | 88,800 |
2020/12/28 | 2,907 | 2,910 | 2,872 | 2,898 | 62,500 |
2020/12/25 | 2,911 | 2,927 | 2,886 | 2,894 | 51,300 |
2020/12/24 | 2,877 | 2,911 | 2,855 | 2,876 | 93,100 |
2020/12/23 | 2,830 | 2,872 | 2,830 | 2,869 | 60,300 |
2020/12/22 | 2,854 | 2,881 | 2,830 | 2,837 | 85,900 |
2020/12/21 | 2,931 | 2,940 | 2,891 | 2,904 | 90,300 |
2020/12/18 | 2,950 | 2,966 | 2,924 | 2,929 | 249,600 |
2020/12/17 | 2,934 | 2,969 | 2,911 | 2,960 | 106,900 |
2020/12/16 | 2,960 | 2,968 | 2,921 | 2,939 | 83,500 |
2020/12/15 | 2,953 | 2,974 | 2,906 | 2,938 | 78,000 |
2020/12/14 | 2,926 | 2,987 | 2,904 | 2,955 | 138,900 |
2020/12/11 | 2,853 | 2,913 | 2,850 | 2,913 | 154,700 |
2020/12/10 | 2,844 | 2,851 | 2,829 | 2,840 | 102,300 |
2020/12/09 | 2,753 | 2,865 | 2,732 | 2,862 | 160,100 |
2020/12/08 | 2,718 | 2,739 | 2,712 | 2,714 | 57,300 |
2020/12/07 | 2,765 | 2,782 | 2,732 | 2,734 | 80,600 |
2020/12/04 | 2,763 | 2,790 | 2,756 | 2,768 | 64,900 |
2020/12/03 | 2,788 | 2,793 | 2,766 | 2,789 | 87,500 |
2020/12/02 | 2,788 | 2,794 | 2,758 | 2,772 | 128,600 |
2020/12/01 | 2,772 | 2,797 | 2,757 | 2,788 | 133,400 |
2020/11/30 | 2,852 | 2,852 | 2,743 | 2,774 | 207,800 |
2020/11/27 | 2,824 | 2,885 | 2,821 | 2,857 | 137,300 |
2020/11/26 | 2,845 | 2,847 | 2,817 | 2,835 | 72,700 |
2020/11/25 | 2,940 | 2,940 | 2,864 | 2,864 | 113,800 |
2020/11/24 | 2,947 | 2,972 | 2,926 | 2,931 | 93,800 |
2020/11/20 | 2,838 | 2,921 | 2,833 | 2,918 | 84,300 |
2020/11/19 | 2,875 | 2,886 | 2,844 | 2,864 | 97,600 |
2020/11/18 | 2,930 | 2,930 | 2,865 | 2,882 | 78,000 |
2020/11/17 | 2,962 | 2,964 | 2,910 | 2,939 | 100,000 |
2020/11/16 | 2,969 | 2,996 | 2,948 | 2,987 | 88,000 |
2020/11/13 | 2,982 | 2,982 | 2,884 | 2,923 | 77,100 |
2020/11/12 | 2,939 | 2,994 | 2,912 | 2,983 | 98,200 |
2020/11/11 | 2,900 | 2,943 | 2,885 | 2,939 | 119,100 |
2020/11/10 | 2,827 | 2,963 | 2,826 | 2,864 | 248,000 |
2020/11/09 | 2,800 | 2,819 | 2,760 | 2,808 | 88,900 |
2020/11/06 | 2,760 | 2,786 | 2,742 | 2,786 | 64,900 |
2020/11/05 | 2,723 | 2,790 | 2,693 | 2,780 | 81,600 |
2020/11/04 | 2,705 | 2,725 | 2,673 | 2,723 | 80,300 |
2020/11/02 | 2,663 | 2,719 | 2,662 | 2,694 | 82,900 |
2020/10/30 | 2,747 | 2,793 | 2,641 | 2,662 | 142,400 |
2020/10/29 | 2,648 | 2,658 | 2,630 | 2,647 | 44,500 |
2020/10/28 | 2,645 | 2,678 | 2,636 | 2,673 | 47,000 |
2020/10/27 | 2,651 | 2,671 | 2,628 | 2,667 | 38,300 |
2020/10/26 | 2,662 | 2,686 | 2,659 | 2,667 | 45,100 |
2020/10/23 | 2,670 | 2,688 | 2,656 | 2,656 | 45,100 |
2020/10/22 | 2,700 | 2,707 | 2,680 | 2,680 | 43,800 |
2020/10/21 | 2,707 | 2,743 | 2,707 | 2,714 | 41,600 |
2020/10/20 | 2,724 | 2,744 | 2,691 | 2,693 | 54,700 |
2020/10/19 | 2,725 | 2,770 | 2,725 | 2,758 | 39,400 |
2020/10/16 | 2,775 | 2,778 | 2,724 | 2,726 | 45,300 |
2020/10/15 | 2,776 | 2,800 | 2,756 | 2,774 | 53,800 |
2020/10/14 | 2,810 | 2,815 | 2,796 | 2,805 | 37,000 |
2020/10/13 | 2,857 | 2,857 | 2,820 | 2,825 | 39,600 |
2020/10/12 | 2,868 | 2,868 | 2,829 | 2,847 | 42,000 |
2020/10/09 | 2,897 | 2,897 | 2,863 | 2,872 | 71,700 |
2020/10/08 | 2,895 | 2,925 | 2,863 | 2,903 | 76,400 |
2020/10/07 | 2,873 | 2,903 | 2,856 | 2,888 | 98,000 |
2020/10/06 | 2,891 | 2,916 | 2,857 | 2,912 | 60,500 |
2020/10/05 | 2,877 | 2,893 | 2,860 | 2,891 | 75,600 |
2020/10/02 | 2,883 | 2,905 | 2,842 | 2,847 | 89,800 |
2020/09/30 | 2,904 | 2,931 | 2,866 | 2,868 | 126,500 |
2020/09/29 | 2,944 | 2,944 | 2,873 | 2,912 | 182,100 |
2020/09/28 | 2,915 | 2,993 | 2,915 | 2,993 | 354,200 |
2020/09/25 | 2,910 | 2,941 | 2,894 | 2,901 | 234,500 |
2020/09/24 | 2,915 | 2,934 | 2,895 | 2,907 | 104,400 |
2020/09/23 | 2,931 | 2,938 | 2,912 | 2,921 | 119,500 |
2020/09/18 | 2,896 | 2,949 | 2,884 | 2,933 | 146,900 |
2020/09/17 | 2,883 | 2,900 | 2,857 | 2,890 | 77,500 |
2020/09/16 | 2,869 | 2,891 | 2,863 | 2,871 | 62,300 |
2020/09/15 | 2,831 | 2,857 | 2,817 | 2,854 | 44,200 |
2020/09/14 | 2,838 | 2,865 | 2,834 | 2,855 | 68,300 |
2020/09/11 | 2,813 | 2,825 | 2,795 | 2,823 | 104,400 |
2020/09/10 | 2,776 | 2,806 | 2,756 | 2,799 | 83,700 |
2020/09/09 | 2,728 | 2,759 | 2,716 | 2,751 | 79,700 |
2020/09/08 | 2,710 | 2,776 | 2,710 | 2,776 | 58,900 |
2020/09/07 | 2,707 | 2,730 | 2,704 | 2,713 | 41,300 |
2020/09/04 | 2,681 | 2,728 | 2,675 | 2,721 | 55,800 |
2020/09/03 | 2,746 | 2,747 | 2,713 | 2,728 | 45,800 |
2020/09/02 | 2,680 | 2,732 | 2,668 | 2,711 | 72,000 |
2020/09/01 | 2,651 | 2,675 | 2,637 | 2,669 | 96,100 |
2020/08/31 | 2,670 | 2,711 | 2,657 | 2,666 | 134,900 |
2020/08/28 | 2,684 | 2,727 | 2,636 | 2,664 | 103,200 |
2020/08/27 | 2,680 | 2,706 | 2,670 | 2,677 | 36,600 |
2020/08/26 | 2,680 | 2,705 | 2,674 | 2,697 | 22,600 |
2020/08/25 | 2,723 | 2,724 | 2,693 | 2,695 | 48,100 |
2020/08/24 | 2,679 | 2,688 | 2,664 | 2,677 | 27,100 |
2020/08/21 | 2,683 | 2,699 | 2,665 | 2,674 | 34,400 |
2020/08/20 | 2,671 | 2,700 | 2,666 | 2,666 | 50,200 |
2020/08/19 | 2,665 | 2,713 | 2,665 | 2,701 | 35,000 |
2020/08/18 | 2,677 | 2,696 | 2,665 | 2,688 | 64,700 |
2020/08/17 | 2,729 | 2,729 | 2,677 | 2,677 | 53,000 |
2020/08/14 | 2,750 | 2,764 | 2,729 | 2,731 | 69,800 |
2020/08/13 | 2,748 | 2,749 | 2,697 | 2,733 | 86,800 |
2020/08/12 | 2,614 | 2,729 | 2,604 | 2,729 | 117,600 |
2020/08/11 | 2,588 | 2,649 | 2,560 | 2,590 | 107,200 |
2020/08/07 | 2,623 | 2,630 | 2,581 | 2,588 | 115,000 |
2020/08/06 | 2,630 | 2,669 | 2,628 | 2,642 | 42,900 |
2020/08/05 | 2,659 | 2,681 | 2,624 | 2,658 | 39,700 |
2020/08/04 | 2,641 | 2,685 | 2,633 | 2,658 | 76,300 |
2020/08/03 | 2,624 | 2,655 | 2,584 | 2,611 | 60,500 |
2020/07/31 | 2,679 | 2,679 | 2,615 | 2,622 | 83,600 |
2020/07/30 | 2,716 | 2,724 | 2,677 | 2,682 | 54,300 |
2020/07/29 | 2,710 | 2,725 | 2,689 | 2,697 | 54,800 |
2020/07/28 | 2,739 | 2,754 | 2,724 | 2,730 | 50,800 |
2020/07/27 | 2,697 | 2,735 | 2,669 | 2,735 | 83,600 |
2020/07/22 | 2,716 | 2,734 | 2,700 | 2,700 | 63,200 |
2020/07/21 | 2,726 | 2,772 | 2,723 | 2,757 | 110,500 |
2020/07/20 | 2,706 | 2,717 | 2,673 | 2,715 | 66,200 |
2020/07/17 | 2,723 | 2,727 | 2,701 | 2,715 | 64,100 |
2020/07/16 | 2,746 | 2,768 | 2,736 | 2,736 | 53,600 |
2020/07/15 | 2,700 | 2,752 | 2,692 | 2,746 | 74,400 |
2020/07/14 | 2,690 | 2,690 | 2,660 | 2,672 | 51,900 |
2020/07/13 | 2,669 | 2,701 | 2,655 | 2,697 | 81,900 |
2020/07/10 | 2,678 | 2,688 | 2,640 | 2,640 | 87,800 |
2020/07/09 | 2,709 | 2,714 | 2,670 | 2,670 | 90,800 |
2020/07/08 | 2,760 | 2,770 | 2,702 | 2,702 | 84,600 |
2020/07/07 | 2,744 | 2,760 | 2,737 | 2,760 | 62,100 |
2020/07/06 | 2,750 | 2,772 | 2,733 | 2,771 | 53,500 |
2020/07/03 | 2,738 | 2,772 | 2,700 | 2,735 | 97,100 |
2020/07/02 | 2,720 | 2,736 | 2,705 | 2,716 | 107,000 |
2020/07/01 | 2,766 | 2,798 | 2,704 | 2,715 | 102,600 |
2020/06/30 | 2,776 | 2,776 | 2,744 | 2,747 | 80,000 |
2020/06/29 | 2,738 | 2,760 | 2,733 | 2,740 | 87,100 |
2020/06/26 | 2,748 | 2,778 | 2,732 | 2,758 | 78,900 |
2020/06/25 | 2,720 | 2,740 | 2,713 | 2,714 | 56,100 |
2020/06/24 | 2,750 | 2,762 | 2,715 | 2,720 | 43,000 |
2020/06/23 | 2,721 | 2,766 | 2,713 | 2,740 | 58,900 |
2020/06/22 | 2,700 | 2,733 | 2,699 | 2,722 | 65,200 |
2020/06/19 | 2,764 | 2,764 | 2,724 | 2,725 | 126,700 |
2020/06/18 | 2,747 | 2,771 | 2,732 | 2,767 | 87,500 |
2020/06/17 | 2,750 | 2,770 | 2,719 | 2,747 | 72,900 |
2020/06/16 | 2,734 | 2,786 | 2,699 | 2,778 | 102,100 |
2020/06/15 | 2,727 | 2,760 | 2,694 | 2,694 | 115,800 |
2020/06/12 | 2,700 | 2,746 | 2,677 | 2,723 | 115,500 |
2020/06/11 | 2,785 | 2,823 | 2,754 | 2,756 | 150,100 |
2020/06/10 | 2,863 | 2,882 | 2,853 | 2,865 | 76,500 |
2020/06/09 | 2,836 | 2,856 | 2,824 | 2,845 | 89,500 |
2020/06/08 | 2,857 | 2,857 | 2,811 | 2,826 | 90,900 |
2020/06/05 | 2,847 | 2,847 | 2,811 | 2,820 | 117,300 |
2020/06/04 | 2,897 | 2,897 | 2,835 | 2,867 | 74,000 |
2020/06/03 | 2,901 | 2,901 | 2,848 | 2,885 | 76,500 |
2020/06/02 | 2,883 | 2,913 | 2,866 | 2,871 | 72,800 |
2020/06/01 | 2,929 | 2,929 | 2,890 | 2,899 | 46,100 |
2020/05/29 | 2,948 | 2,994 | 2,928 | 2,950 | 115,900 |
2020/05/28 | 2,920 | 2,955 | 2,903 | 2,936 | 101,100 |
2020/05/27 | 2,847 | 2,894 | 2,838 | 2,891 | 108,600 |
2020/05/26 | 2,850 | 2,863 | 2,830 | 2,846 | 70,800 |
2020/05/25 | 2,831 | 2,843 | 2,807 | 2,843 | 38,500 |
2020/05/22 | 2,830 | 2,834 | 2,782 | 2,799 | 51,000 |
2020/05/21 | 2,847 | 2,857 | 2,832 | 2,832 | 49,800 |
2020/05/20 | 2,851 | 2,870 | 2,842 | 2,842 | 71,900 |
2020/05/19 | 2,828 | 2,844 | 2,786 | 2,825 | 71,000 |
2020/05/18 | 2,773 | 2,811 | 2,759 | 2,769 | 106,400 |
2020/05/15 | 2,810 | 2,862 | 2,794 | 2,839 | 48,400 |
2020/05/14 | 2,845 | 2,874 | 2,817 | 2,817 | 93,500 |
2020/05/13 | 2,780 | 2,839 | 2,772 | 2,827 | 76,700 |
2020/05/12 | 2,765 | 2,821 | 2,758 | 2,811 | 61,600 |
2020/05/11 | 2,766 | 2,779 | 2,764 | 2,779 | 77,200 |
2020/05/08 | 2,729 | 2,755 | 2,707 | 2,755 | 77,100 |
2020/05/07 | 2,701 | 2,738 | 2,683 | 2,697 | 121,300 |
2020/05/01 | 2,785 | 2,797 | 2,756 | 2,760 | 66,800 |
2020/04/30 | 2,849 | 2,869 | 2,789 | 2,790 | 128,600 |
2020/04/28 | 2,801 | 2,821 | 2,759 | 2,811 | 134,700 |
2020/04/27 | 2,794 | 2,805 | 2,764 | 2,793 | 65,900 |
2020/04/24 | 2,755 | 2,774 | 2,726 | 2,766 | 104,900 |
2020/04/23 | 2,759 | 2,771 | 2,746 | 2,765 | 93,200 |
2020/04/22 | 2,750 | 2,775 | 2,716 | 2,744 | 106,900 |
2020/04/21 | 2,749 | 2,818 | 2,743 | 2,792 | 105,600 |
2020/04/20 | 2,764 | 2,797 | 2,752 | 2,768 | 66,000 |
2020/04/17 | 2,835 | 2,863 | 2,763 | 2,783 | 79,500 |
2020/04/16 | 2,730 | 2,809 | 2,728 | 2,809 | 102,400 |
2020/04/15 | 2,803 | 2,807 | 2,709 | 2,732 | 180,700 |
2020/04/14 | 2,783 | 2,814 | 2,774 | 2,802 | 59,600 |
2020/04/13 | 2,814 | 2,823 | 2,767 | 2,794 | 59,400 |
2020/04/10 | 2,801 | 2,846 | 2,760 | 2,839 | 87,200 |
2020/04/09 | 2,840 | 2,840 | 2,734 | 2,786 | 108,400 |
2020/04/08 | 2,829 | 2,895 | 2,798 | 2,861 | 130,900 |
2020/04/07 | 2,740 | 2,825 | 2,730 | 2,797 | 93,800 |
2020/04/06 | 2,669 | 2,748 | 2,639 | 2,734 | 78,900 |
2020/04/03 | 2,681 | 2,742 | 2,660 | 2,691 | 89,700 |
2020/04/02 | 2,721 | 2,799 | 2,678 | 2,681 | 111,800 |
2020/04/01 | 2,840 | 2,869 | 2,747 | 2,749 | 120,700 |
2020/03/31 | 2,971 | 2,972 | 2,818 | 2,841 | 135,900 |
2020/03/30 | 2,889 | 2,971 | 2,801 | 2,971 | 210,100 |
2020/03/27 | 2,925 | 2,989 | 2,880 | 2,989 | 268,900 |
2020/03/26 | 2,788 | 2,842 | 2,654 | 2,833 | 154,000 |
2020/03/25 | 2,788 | 2,860 | 2,755 | 2,826 | 206,100 |
2020/03/24 | 2,887 | 2,907 | 2,752 | 2,792 | 147,800 |
2020/03/23 | 2,828 | 2,947 | 2,751 | 2,851 | 199,800 |
2020/03/19 | 2,487 | 2,808 | 2,487 | 2,778 | 209,900 |
2020/03/18 | 2,454 | 2,607 | 2,439 | 2,473 | 329,100 |
2020/03/17 | 2,239 | 2,477 | 2,200 | 2,455 | 183,000 |
2020/03/16 | 2,310 | 2,385 | 2,270 | 2,274 | 110,500 |
2020/03/13 | 2,284 | 2,339 | 2,189 | 2,294 | 206,600 |
2020/03/12 | 2,510 | 2,521 | 2,398 | 2,434 | 168,700 |
2020/03/11 | 2,583 | 2,607 | 2,544 | 2,544 | 178,900 |
2020/03/10 | 2,555 | 2,627 | 2,464 | 2,610 | 189,800 |
2020/03/09 | 2,700 | 2,712 | 2,584 | 2,605 | 138,700 |
2020/03/06 | 2,827 | 2,828 | 2,733 | 2,750 | 144,700 |
2020/03/05 | 2,894 | 2,896 | 2,857 | 2,864 | 116,400 |
2020/03/04 | 2,866 | 2,927 | 2,855 | 2,880 | 207,400 |
2020/03/03 | 2,900 | 2,933 | 2,888 | 2,905 | 257,800 |
2020/03/02 | 2,755 | 2,912 | 2,752 | 2,878 | 168,300 |
2020/02/28 | 2,855 | 2,869 | 2,781 | 2,790 | 259,300 |
2020/02/27 | 2,876 | 2,912 | 2,872 | 2,899 | 205,200 |
2020/02/26 | 2,860 | 2,918 | 2,831 | 2,899 | 277,200 |
2020/02/25 | 2,928 | 2,951 | 2,898 | 2,898 | 226,300 |
2020/02/21 | 2,990 | 3,015 | 2,986 | 2,999 | 85,300 |
2020/02/20 | 3,015 | 3,025 | 2,992 | 2,999 | 116,700 |
2020/02/19 | 3,035 | 3,040 | 3,020 | 3,030 | 78,700 |
2020/02/18 | 3,050 | 3,050 | 3,025 | 3,035 | 104,400 |
2020/02/17 | 3,035 | 3,055 | 3,020 | 3,045 | 76,000 |
2020/02/14 | 3,050 | 3,065 | 3,030 | 3,050 | 82,800 |
2020/02/13 | 3,065 | 3,090 | 3,045 | 3,075 | 80,800 |
2020/02/12 | 3,050 | 3,075 | 3,040 | 3,065 | 114,400 |
2020/02/10 | 3,035 | 3,100 | 3,035 | 3,080 | 92,500 |
2020/02/07 | 3,080 | 3,085 | 3,055 | 3,060 | 41,800 |
2020/02/06 | 3,040 | 3,105 | 3,035 | 3,090 | 97,600 |
2020/02/05 | 3,050 | 3,055 | 3,030 | 3,035 | 87,800 |
2020/02/04 | 3,000 | 3,040 | 3,000 | 3,035 | 59,600 |
2020/02/03 | 2,996 | 3,035 | 2,990 | 3,025 | 56,000 |
2020/01/31 | 3,045 | 3,055 | 3,030 | 3,035 | 59,400 |
2020/01/30 | 3,015 | 3,025 | 2,994 | 3,005 | 100,800 |
2020/01/29 | 3,010 | 3,015 | 3,005 | 3,015 | 92,800 |
2020/01/28 | 3,030 | 3,035 | 3,010 | 3,020 | 122,200 |
2020/01/27 | 3,025 | 3,060 | 3,015 | 3,060 | 96,600 |
2020/01/24 | 3,040 | 3,050 | 3,040 | 3,040 | 35,100 |
2020/01/23 | 3,040 | 3,055 | 3,035 | 3,040 | 65,200 |
2020/01/22 | 3,025 | 3,065 | 3,020 | 3,060 | 36,400 |
2020/01/21 | 3,030 | 3,040 | 3,025 | 3,030 | 35,300 |
2020/01/20 | 3,050 | 3,050 | 3,035 | 3,035 | 26,800 |
2020/01/17 | 3,045 | 3,045 | 3,025 | 3,040 | 44,500 |
2020/01/16 | 3,055 | 3,065 | 3,040 | 3,040 | 34,300 |
2020/01/15 | 3,055 | 3,055 | 3,015 | 3,050 | 69,500 |
2020/01/14 | 3,085 | 3,085 | 3,045 | 3,065 | 76,900 |
2020/01/10 | 3,050 | 3,070 | 3,050 | 3,070 | 26,000 |
2020/01/09 | 3,050 | 3,065 | 3,040 | 3,050 | 37,500 |
2020/01/08 | 3,010 | 3,060 | 2,999 | 3,035 | 84,000 |
2020/01/07 | 3,020 | 3,065 | 3,020 | 3,050 | 69,700 |
2020/01/06 | 2,994 | 3,020 | 2,989 | 3,010 | 111,600 |