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
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

このページの先頭へ