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
2021/12/30 2,806 2,832 2,796 2,809 44,100
2021/12/29 2,820 2,838 2,814 2,834 56,900
2021/12/28 2,787 2,831 2,787 2,831 64,900
2021/12/27 2,835 2,835 2,778 2,784 72,800
2021/12/24 2,840 2,848 2,823 2,826 45,600
2021/12/23 2,822 2,839 2,812 2,837 63,000
2021/12/22 2,811 2,818 2,797 2,814 61,200
2021/12/21 2,799 2,808 2,781 2,803 78,600
2021/12/20 2,768 2,799 2,758 2,760 64,200
2021/12/17 2,850 2,850 2,787 2,798 206,100
2021/12/16 2,850 2,868 2,839 2,860 123,900
2021/12/15 2,812 2,838 2,811 2,815 55,600
2021/12/14 2,797 2,839 2,784 2,834 93,700
2021/12/13 2,833 2,847 2,807 2,807 81,300
2021/12/10 2,813 2,822 2,795 2,808 76,200
2021/12/09 2,817 2,833 2,795 2,809 84,000
2021/12/08 2,800 2,819 2,776 2,801 133,100
2021/12/07 2,750 2,789 2,736 2,787 104,900
2021/12/06 2,715 2,735 2,710 2,723 93,000
2021/12/03 2,646 2,703 2,640 2,701 76,900
2021/12/02 2,613 2,669 2,613 2,641 142,500
2021/12/01 2,620 2,653 2,611 2,647 76,400
2021/11/30 2,672 2,692 2,610 2,617 176,000
2021/11/29 2,640 2,676 2,632 2,645 155,400
2021/11/26 2,642 2,664 2,640 2,657 88,000
2021/11/25 2,660 2,660 2,620 2,647 93,400
2021/11/24 2,720 2,746 2,669 2,669 85,900
2021/11/22 2,655 2,706 2,649 2,706 89,200
2021/11/19 2,650 2,670 2,635 2,670 67,200
2021/11/18 2,675 2,684 2,650 2,660 83,400
2021/11/17 2,700 2,701 2,675 2,681 69,200
2021/11/16 2,739 2,742 2,711 2,711 70,700
2021/11/15 2,741 2,756 2,728 2,735 70,000
2021/11/12 2,694 2,732 2,694 2,731 66,600
2021/11/11 2,695 2,699 2,675 2,678 40,200
2021/11/10 2,701 2,713 2,690 2,695 35,700
2021/11/09 2,714 2,737 2,699 2,699 65,900
2021/11/08 2,780 2,803 2,713 2,713 133,400
2021/11/05 2,739 2,765 2,734 2,756 70,000
2021/11/04 2,745 2,775 2,742 2,773 71,900
2021/11/02 2,776 2,798 2,746 2,757 133,300
2021/11/01 2,745 2,783 2,727 2,783 146,600
2021/10/29 2,714 2,742 2,700 2,738 198,400
2021/10/28 2,675 2,693 2,658 2,684 74,000
2021/10/27 2,677 2,698 2,663 2,671 61,000
2021/10/26 2,686 2,694 2,658 2,663 49,800
2021/10/25 2,689 2,705 2,674 2,674 43,300
2021/10/22 2,678 2,708 2,673 2,684 42,900
2021/10/21 2,680 2,692 2,668 2,683 38,000
2021/10/20 2,711 2,716 2,685 2,687 43,400
2021/10/19 2,720 2,723 2,687 2,687 48,200
2021/10/18 2,714 2,733 2,693 2,717 86,400
2021/10/15 2,684 2,713 2,676 2,709 123,600
2021/10/14 2,653 2,679 2,645 2,659 72,800
2021/10/13 2,666 2,676 2,649 2,655 71,500
2021/10/12 2,670 2,682 2,663 2,676 64,100
2021/10/11 2,651 2,682 2,648 2,682 83,700
2021/10/08 2,637 2,663 2,634 2,644 72,200
2021/10/07 2,638 2,639 2,609 2,609 64,000
2021/10/06 2,612 2,646 2,611 2,643 119,600
2021/10/05 2,593 2,627 2,593 2,600 112,600
2021/10/04 2,600 2,616 2,593 2,616 103,500
2021/10/01 2,600 2,609 2,559 2,573 157,800
2021/09/30 2,620 2,640 2,603 2,603 138,400
2021/09/29 2,634 2,636 2,601 2,622 217,200
2021/09/28 2,705 2,706 2,670 2,687 416,000
2021/09/27 2,734 2,736 2,701 2,702 213,600
2021/09/24 2,700 2,722 2,698 2,721 299,400
2021/09/22 2,686 2,694 2,665 2,665 127,900
2021/09/21 2,698 2,700 2,681 2,688 132,000
2021/09/17 2,715 2,725 2,699 2,722 174,700
2021/09/16 2,703 2,712 2,694 2,709 96,300
2021/09/15 2,716 2,716 2,663 2,696 203,800
2021/09/14 2,729 2,746 2,721 2,745 107,600
2021/09/13 2,712 2,724 2,704 2,724 94,900
2021/09/10 2,688 2,712 2,688 2,712 136,300
2021/09/09 2,696 2,707 2,691 2,697 93,800
2021/09/08 2,692 2,709 2,692 2,704 98,100
2021/09/07 2,692 2,707 2,687 2,697 118,800
2021/09/06 2,667 2,685 2,667 2,675 95,400
2021/09/03 2,650 2,669 2,638 2,667 115,700
2021/09/02 2,629 2,645 2,624 2,640 51,400
2021/09/01 2,636 2,647 2,628 2,636 57,700
2021/08/31 2,623 2,650 2,622 2,640 83,000
2021/08/30 2,626 2,633 2,619 2,631 50,200
2021/08/27 2,613 2,624 2,605 2,607 43,300
2021/08/26 2,616 2,635 2,610 2,613 59,400
2021/08/25 2,636 2,637 2,609 2,616 54,000
2021/08/24 2,619 2,633 2,611 2,633 71,800
2021/08/23 2,624 2,634 2,610 2,625 66,500
2021/08/20 2,586 2,623 2,586 2,604 79,200
2021/08/19 2,570 2,603 2,568 2,594 54,900
2021/08/18 2,567 2,604 2,567 2,590 64,600
2021/08/17 2,564 2,578 2,557 2,568 58,600
2021/08/16 2,570 2,570 2,541 2,548 82,200
2021/08/13 2,578 2,585 2,566 2,575 56,400
2021/08/12 2,613 2,613 2,580 2,586 76,900
2021/08/11 2,624 2,633 2,602 2,609 59,100
2021/08/10 2,605 2,629 2,601 2,611 84,600
2021/08/06 2,593 2,636 2,593 2,607 125,200
2021/08/05 2,628 2,646 2,586 2,595 241,800
2021/08/04 2,554 2,560 2,528 2,528 72,800
2021/08/03 2,572 2,576 2,553 2,558 37,800
2021/08/02 2,565 2,579 2,550 2,572 69,000
2021/07/30 2,557 2,559 2,524 2,525 124,200
2021/07/29 2,571 2,582 2,566 2,582 55,300
2021/07/28 2,556 2,579 2,552 2,574 46,200
2021/07/27 2,580 2,580 2,560 2,569 69,100
2021/07/26 2,584 2,584 2,552 2,557 75,800
2021/07/21 2,541 2,554 2,532 2,534 58,000
2021/07/20 2,516 2,529 2,510 2,518 88,500
2021/07/19 2,548 2,548 2,521 2,531 99,300
2021/07/16 2,560 2,572 2,551 2,556 56,800
2021/07/15 2,593 2,611 2,568 2,574 76,800
2021/07/14 2,582 2,595 2,578 2,589 44,800
2021/07/13 2,574 2,595 2,568 2,588 85,800
2021/07/12 2,574 2,583 2,562 2,568 88,100
2021/07/09 2,529 2,551 2,515 2,545 147,400
2021/07/08 2,570 2,585 2,559 2,559 83,500
2021/07/07 2,567 2,594 2,557 2,585 71,300
2021/07/06 2,582 2,604 2,577 2,591 116,400
2021/07/05 2,552 2,572 2,551 2,567 59,300
2021/07/02 2,544 2,568 2,534 2,559 133,900
2021/07/01 2,534 2,539 2,519 2,527 72,200
2021/06/30 2,535 2,544 2,523 2,534 102,800
2021/06/29 2,538 2,538 2,513 2,523 112,100
2021/06/28 2,545 2,557 2,540 2,541 62,000
2021/06/25 2,548 2,553 2,531 2,544 73,500
2021/06/24 2,537 2,537 2,516 2,537 85,200
2021/06/23 2,577 2,584 2,540 2,548 94,900
2021/06/22 2,558 2,579 2,551 2,579 142,500
2021/06/21 2,521 2,521 2,503 2,515 106,000
2021/06/18 2,549 2,551 2,525 2,535 252,200
2021/06/17 2,557 2,569 2,543 2,549 92,100
2021/06/16 2,560 2,579 2,547 2,574 118,700
2021/06/15 2,546 2,568 2,537 2,562 92,300
2021/06/14 2,569 2,572 2,538 2,546 123,500
2021/06/11 2,578 2,579 2,557 2,558 189,800
2021/06/10 2,588 2,594 2,566 2,588 134,900
2021/06/09 2,593 2,614 2,590 2,597 119,400
2021/06/08 2,585 2,602 2,581 2,593 73,200
2021/06/07 2,595 2,596 2,571 2,586 77,900
2021/06/04 2,569 2,583 2,563 2,583 68,300
2021/06/03 2,573 2,587 2,564 2,571 82,900
2021/06/02 2,558 2,591 2,547 2,579 146,100
2021/06/01 2,551 2,576 2,547 2,574 76,500
2021/05/31 2,577 2,609 2,545 2,551 100,600
2021/05/28 2,548 2,585 2,539 2,577 173,100
2021/05/27 2,577 2,583 2,520 2,520 287,000
2021/05/26 2,600 2,606 2,585 2,590 124,100
2021/05/25 2,618 2,629 2,606 2,611 103,600
2021/05/24 2,632 2,637 2,619 2,627 67,700
2021/05/21 2,630 2,637 2,606 2,633 95,000
2021/05/20 2,650 2,669 2,639 2,641 96,100
2021/05/19 2,619 2,667 2,615 2,667 143,900
2021/05/18 2,644 2,655 2,621 2,631 160,400
2021/05/17 2,649 2,651 2,613 2,643 201,200
2021/05/14 2,600 2,613 2,595 2,600 111,700
2021/05/13 2,593 2,600 2,563 2,563 173,000
2021/05/12 2,617 2,630 2,589 2,617 165,400
2021/05/11 2,647 2,652 2,621 2,621 114,700
2021/05/10 2,630 2,664 2,629 2,654 110,100
2021/05/07 2,616 2,637 2,611 2,625 90,200
2021/05/06 2,615 2,654 2,598 2,605 157,300
2021/04/30 2,584 2,606 2,580 2,593 162,300
2021/04/28 2,570 2,592 2,565 2,567 95,300
2021/04/27 2,586 2,600 2,565 2,575 142,500
2021/04/26 2,589 2,602 2,582 2,590 120,600
2021/04/23 2,614 2,633 2,601 2,614 92,600
2021/04/22 2,606 2,624 2,582 2,620 166,300
2021/04/21 2,623 2,629 2,604 2,611 137,400
2021/04/20 2,657 2,667 2,630 2,648 170,800
2021/04/19 2,706 2,716 2,681 2,681 121,100
2021/04/16 2,701 2,718 2,678 2,714 147,800
2021/04/15 2,708 2,717 2,700 2,701 77,800
2021/04/14 2,739 2,744 2,698 2,700 157,100
2021/04/13 2,750 2,761 2,730 2,744 141,500
2021/04/12 2,761 2,773 2,754 2,765 58,900
2021/04/09 2,789 2,792 2,751 2,751 108,300
2021/04/08 2,796 2,798 2,767 2,772 133,300
2021/04/07 2,792 2,839 2,788 2,832 120,500
2021/04/06 2,821 2,826 2,766 2,780 86,800
2021/04/05 2,836 2,844 2,812 2,819 90,600
2021/04/02 2,815 2,828 2,786 2,818 100,700
2021/04/01 2,800 2,806 2,771 2,782 99,700
2021/03/31 2,781 2,811 2,771 2,785 162,300
2021/03/30 2,825 2,827 2,796 2,808 185,800
2021/03/29 2,808 2,852 2,808 2,851 321,700
2021/03/26 2,792 2,810 2,788 2,801 198,400
2021/03/25 2,772 2,800 2,765 2,789 150,000
2021/03/24 2,834 2,838 2,779 2,800 181,200
2021/03/23 2,870 2,889 2,842 2,842 85,700
2021/03/22 2,846 2,884 2,842 2,874 145,300
2021/03/19 2,853 2,884 2,846 2,863 335,200
2021/03/18 2,830 2,856 2,818 2,844 204,000
2021/03/17 2,881 2,881 2,840 2,849 179,900
2021/03/16 2,850 2,886 2,843 2,882 199,500
2021/03/15 2,845 2,858 2,838 2,855 122,000
2021/03/12 2,833 2,848 2,802 2,839 158,700
2021/03/11 2,860 2,870 2,847 2,858 77,000
2021/03/10 2,848 2,868 2,835 2,860 98,600
2021/03/09 2,856 2,876 2,840 2,865 95,700
2021/03/08 2,870 2,870 2,819 2,831 83,700
2021/03/05 2,804 2,842 2,781 2,839 105,600
2021/03/04 2,793 2,813 2,777 2,813 81,000
2021/03/03 2,801 2,824 2,783 2,824 98,300
2021/03/02 2,804 2,815 2,752 2,801 113,100
2021/03/01 2,750 2,804 2,750 2,804 93,600
2021/02/26 2,768 2,783 2,720 2,720 199,000
2021/02/25 2,810 2,822 2,768 2,768 129,100
2021/02/24 2,802 2,832 2,795 2,803 94,200
2021/02/22 2,809 2,845 2,798 2,802 49,500
2021/02/19 2,800 2,815 2,785 2,795 96,800
2021/02/18 2,878 2,878 2,830 2,830 97,000
2021/02/17 2,884 2,915 2,874 2,893 76,100
2021/02/16 2,879 2,893 2,852 2,870 69,000
2021/02/15 2,915 2,919 2,879 2,881 113,600
2021/02/12 2,900 2,942 2,892 2,915 142,100
2021/02/10 2,874 2,915 2,863 2,886 128,500
2021/02/09 2,891 2,898 2,844 2,895 177,700
2021/02/08 2,835 2,890 2,831 2,881 171,500
2021/02/05 2,794 2,819 2,785 2,805 112,200
2021/02/04 2,774 2,794 2,764 2,777 75,900
2021/02/03 2,788 2,795 2,778 2,790 58,800
2021/02/02 2,771 2,787 2,768 2,782 52,600
2021/02/01 2,761 2,786 2,757 2,770 82,600
2021/01/29 2,809 2,823 2,755 2,761 125,400
2021/01/28 2,760 2,838 2,738 2,819 312,500
2021/01/27 2,791 2,816 2,781 2,810 86,400
2021/01/26 2,816 2,816 2,790 2,790 106,800
2021/01/25 2,855 2,858 2,812 2,822 92,000
2021/01/22 2,820 2,846 2,820 2,834 94,400
2021/01/21 2,803 2,841 2,801 2,827 73,700
2021/01/20 2,825 2,829 2,791 2,801 93,100
2021/01/19 2,876 2,876 2,835 2,837 58,300
2021/01/18 2,850 2,869 2,828 2,862 58,400
2021/01/15 2,874 2,874 2,821 2,822 73,900
2021/01/14 2,870 2,883 2,845 2,878 50,800
2021/01/13 2,856 2,878 2,845 2,873 60,700
2021/01/12 2,795 2,887 2,794 2,877 134,100
2021/01/08 2,815 2,822 2,795 2,814 114,800
2021/01/07 2,818 2,831 2,802 2,815 79,200
2021/01/06 2,770 2,806 2,764 2,787 53,800
2021/01/05 2,803 2,803 2,770 2,770 42,800
2021/01/04 2,892 2,892 2,791 2,798 76,100

このページの先頭へ