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 |