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
2022/12/30 3,015 3,020 2,992 2,992 46,600
2022/12/29 2,996 3,010 2,966 3,010 53,000
2022/12/28 3,000 3,015 2,999 3,010 52,000
2022/12/27 3,000 3,020 2,991 3,020 61,400
2022/12/26 3,000 3,000 2,980 2,986 43,500
2022/12/23 2,960 2,979 2,960 2,978 45,000
2022/12/22 2,969 2,976 2,952 2,975 64,800
2022/12/21 2,945 2,961 2,939 2,952 86,400
2022/12/20 2,958 2,967 2,938 2,958 97,400
2022/12/19 2,947 2,956 2,943 2,955 60,000
2022/12/16 2,950 2,968 2,945 2,948 175,300
2022/12/15 2,961 2,974 2,951 2,951 44,500
2022/12/14 2,988 2,988 2,962 2,973 51,800
2022/12/13 2,980 3,005 2,975 2,988 86,000
2022/12/12 2,944 2,964 2,941 2,960 48,000
2022/12/09 2,930 2,959 2,930 2,950 75,200
2022/12/08 2,948 2,953 2,926 2,950 79,100
2022/12/07 2,926 2,958 2,922 2,948 70,700
2022/12/06 2,930 2,948 2,924 2,941 74,700
2022/12/05 2,920 2,934 2,914 2,934 69,600
2022/12/02 2,920 2,924 2,891 2,917 136,400
2022/12/01 2,952 2,952 2,924 2,933 102,900
2022/11/30 2,958 2,966 2,946 2,953 150,300
2022/11/29 2,999 2,999 2,970 2,972 102,700
2022/11/28 3,030 3,060 2,999 2,999 108,400
2022/11/25 3,030 3,040 3,025 3,035 64,400
2022/11/24 3,030 3,050 3,025 3,045 115,800
2022/11/22 2,978 3,015 2,978 3,005 87,100
2022/11/21 2,949 2,969 2,946 2,968 61,300
2022/11/18 2,953 2,968 2,942 2,961 86,400
2022/11/17 2,918 2,952 2,915 2,951 75,800
2022/11/16 2,917 2,924 2,898 2,918 101,600
2022/11/15 2,918 2,937 2,907 2,919 107,300
2022/11/14 2,920 2,928 2,908 2,915 134,100
2022/11/11 2,946 2,948 2,923 2,931 123,500
2022/11/10 2,908 2,946 2,905 2,946 115,400
2022/11/09 2,888 2,918 2,874 2,912 109,400
2022/11/08 2,842 2,868 2,842 2,846 76,500
2022/11/07 2,826 2,836 2,820 2,831 53,400
2022/11/04 2,820 2,834 2,816 2,822 76,900
2022/11/02 2,840 2,862 2,828 2,834 73,400
2022/11/01 2,858 2,869 2,839 2,845 38,700
2022/10/31 2,828 2,856 2,828 2,852 75,300
2022/10/28 2,848 2,848 2,813 2,824 195,300
2022/10/27 2,884 2,888 2,850 2,850 41,500
2022/10/26 2,873 2,890 2,867 2,888 49,500
2022/10/25 2,846 2,878 2,842 2,861 48,500
2022/10/24 2,896 2,896 2,836 2,838 68,500
2022/10/21 2,895 2,899 2,882 2,882 47,900
2022/10/20 2,904 2,918 2,903 2,908 33,000
2022/10/19 2,903 2,916 2,896 2,915 38,400
2022/10/18 2,914 2,914 2,888 2,903 47,200
2022/10/17 2,900 2,902 2,880 2,880 49,300
2022/10/14 2,890 2,914 2,871 2,906 96,300
2022/10/13 2,865 2,875 2,846 2,870 86,900
2022/10/12 2,822 2,865 2,822 2,865 71,900
2022/10/11 2,832 2,854 2,818 2,836 62,300
2022/10/07 2,844 2,863 2,838 2,850 70,400
2022/10/06 2,866 2,887 2,859 2,861 82,400
2022/10/05 2,854 2,874 2,841 2,850 97,500
2022/10/04 2,835 2,866 2,835 2,864 118,700
2022/10/03 2,818 2,819 2,776 2,806 81,500
2022/09/30 2,828 2,870 2,825 2,840 123,400
2022/09/29 2,810 2,843 2,800 2,832 185,100
2022/09/28 2,813 2,851 2,794 2,851 351,900
2022/09/27 2,833 2,860 2,825 2,836 179,000
2022/09/26 2,813 2,844 2,813 2,824 216,200
2022/09/22 2,818 2,831 2,810 2,824 224,800
2022/09/21 2,837 2,843 2,813 2,819 105,000
2022/09/20 2,827 2,850 2,823 2,844 86,400
2022/09/16 2,800 2,821 2,800 2,819 155,900
2022/09/15 2,815 2,825 2,800 2,818 74,600
2022/09/14 2,800 2,819 2,786 2,814 100,300
2022/09/13 2,840 2,855 2,836 2,845 70,700
2022/09/12 2,853 2,856 2,834 2,845 59,500
2022/09/09 2,834 2,851 2,828 2,834 125,300
2022/09/08 2,818 2,844 2,814 2,836 112,300
2022/09/07 2,800 2,800 2,768 2,784 90,300
2022/09/06 2,828 2,839 2,803 2,809 53,000
2022/09/05 2,824 2,840 2,806 2,829 56,900
2022/09/02 2,859 2,861 2,826 2,836 67,400
2022/09/01 2,840 2,864 2,833 2,843 77,200
2022/08/31 2,850 2,874 2,841 2,870 101,700
2022/08/30 2,870 2,886 2,868 2,869 39,900
2022/08/29 2,852 2,874 2,850 2,874 84,000
2022/08/26 2,915 2,915 2,875 2,883 57,000
2022/08/25 2,907 2,916 2,899 2,904 31,700
2022/08/24 2,902 2,915 2,898 2,907 44,800
2022/08/23 2,913 2,913 2,900 2,907 47,000
2022/08/22 2,922 2,933 2,912 2,932 35,400
2022/08/19 2,925 2,932 2,916 2,922 46,600
2022/08/18 2,916 2,924 2,901 2,904 42,200
2022/08/17 2,935 2,943 2,906 2,919 56,500
2022/08/16 2,900 2,913 2,896 2,913 44,500
2022/08/15 2,936 2,936 2,901 2,909 66,700
2022/08/12 2,882 2,928 2,872 2,896 98,400
2022/08/10 2,876 2,884 2,854 2,858 70,500
2022/08/09 2,924 2,929 2,863 2,871 69,900
2022/08/08 2,977 2,980 2,916 2,918 82,000
2022/08/05 2,940 3,015 2,935 3,000 96,800
2022/08/04 2,978 2,980 2,943 2,943 62,100
2022/08/03 2,989 2,991 2,953 2,969 62,900
2022/08/02 3,010 3,015 2,977 2,988 59,300
2022/08/01 3,005 3,035 3,005 3,035 55,600
2022/07/29 3,040 3,040 2,991 3,000 77,100
2022/07/28 3,015 3,045 3,000 3,045 58,200
2022/07/27 3,050 3,050 3,020 3,020 47,900
2022/07/26 3,050 3,055 3,030 3,050 38,300
2022/07/25 3,050 3,070 3,045 3,045 52,500
2022/07/22 3,030 3,055 3,025 3,050 84,100
2022/07/21 3,005 3,025 2,999 3,025 53,700
2022/07/20 2,988 3,030 2,978 3,015 149,800
2022/07/19 2,979 2,987 2,954 2,966 69,600
2022/07/15 2,950 2,978 2,943 2,964 89,900
2022/07/14 2,930 2,940 2,916 2,938 42,800
2022/07/13 2,938 2,944 2,927 2,930 73,200
2022/07/12 2,933 2,935 2,894 2,912 63,400
2022/07/11 2,901 2,944 2,900 2,937 101,600
2022/07/08 2,885 2,906 2,870 2,880 131,700
2022/07/07 2,877 2,889 2,856 2,880 73,600
2022/07/06 2,845 2,874 2,838 2,864 86,700
2022/07/05 2,885 2,885 2,866 2,869 64,700
2022/07/04 2,853 2,877 2,848 2,876 95,200
2022/07/01 2,888 2,890 2,835 2,847 105,500
2022/06/30 2,894 2,913 2,884 2,892 139,100
2022/06/29 2,866 2,893 2,859 2,887 148,400
2022/06/28 2,827 2,877 2,823 2,877 125,500
2022/06/27 2,832 2,832 2,803 2,827 73,400
2022/06/24 2,799 2,833 2,797 2,816 143,100
2022/06/23 2,754 2,792 2,753 2,789 66,600
2022/06/22 2,765 2,768 2,746 2,747 67,200
2022/06/21 2,745 2,782 2,744 2,761 134,800
2022/06/20 2,740 2,749 2,725 2,744 95,500
2022/06/17 2,688 2,731 2,679 2,724 192,700
2022/06/16 2,680 2,716 2,678 2,709 114,800
2022/06/15 2,682 2,691 2,676 2,676 87,700
2022/06/14 2,694 2,705 2,677 2,693 91,300
2022/06/13 2,697 2,715 2,693 2,715 88,200
2022/06/10 2,708 2,720 2,696 2,699 103,600
2022/06/09 2,719 2,740 2,717 2,728 72,900
2022/06/08 2,730 2,737 2,717 2,726 113,500
2022/06/07 2,728 2,746 2,723 2,739 47,100
2022/06/06 2,719 2,732 2,711 2,722 57,000
2022/06/03 2,733 2,733 2,713 2,721 61,800
2022/06/02 2,722 2,733 2,707 2,725 39,600
2022/06/01 2,704 2,734 2,703 2,728 64,300
2022/05/31 2,712 2,727 2,694 2,695 135,200
2022/05/30 2,713 2,740 2,697 2,724 135,700
2022/05/27 2,749 2,749 2,707 2,716 56,600
2022/05/26 2,700 2,735 2,696 2,726 66,800
2022/05/25 2,714 2,725 2,702 2,707 82,300
2022/05/24 2,718 2,718 2,698 2,714 41,800
2022/05/23 2,729 2,737 2,713 2,718 64,400
2022/05/20 2,717 2,717 2,676 2,691 94,700
2022/05/19 2,696 2,706 2,672 2,703 78,900
2022/05/18 2,756 2,756 2,700 2,706 80,500
2022/05/17 2,757 2,770 2,741 2,755 77,000
2022/05/16 2,729 2,757 2,710 2,728 162,600
2022/05/13 2,729 2,778 2,726 2,772 78,200
2022/05/12 2,774 2,774 2,729 2,730 72,400
2022/05/11 2,799 2,800 2,773 2,778 62,100
2022/05/10 2,773 2,802 2,764 2,796 88,700
2022/05/09 2,783 2,790 2,758 2,774 71,700
2022/05/06 2,771 2,796 2,757 2,787 94,000
2022/05/02 2,757 2,778 2,744 2,767 61,700
2022/04/28 2,726 2,779 2,725 2,771 97,900
2022/04/27 2,712 2,733 2,711 2,725 98,200
2022/04/26 2,729 2,742 2,719 2,734 46,700
2022/04/25 2,710 2,736 2,704 2,731 59,400
2022/04/22 2,729 2,739 2,713 2,736 58,800
2022/04/21 2,734 2,740 2,711 2,729 81,000
2022/04/20 2,704 2,733 2,702 2,727 71,600
2022/04/19 2,705 2,710 2,675 2,702 61,200
2022/04/18 2,685 2,690 2,658 2,680 73,900
2022/04/15 2,700 2,721 2,697 2,707 36,000
2022/04/14 2,705 2,731 2,705 2,716 37,800
2022/04/13 2,695 2,717 2,695 2,713 68,200
2022/04/12 2,717 2,730 2,695 2,698 62,500
2022/04/11 2,720 2,733 2,703 2,717 78,500
2022/04/08 2,721 2,740 2,713 2,732 72,100
2022/04/07 2,703 2,722 2,697 2,721 79,400
2022/04/06 2,736 2,750 2,721 2,724 96,500
2022/04/05 2,755 2,769 2,744 2,761 85,100
2022/04/04 2,701 2,743 2,696 2,742 139,100
2022/04/01 2,684 2,737 2,675 2,728 109,900
2022/03/31 2,714 2,734 2,689 2,689 141,600
2022/03/30 2,752 2,760 2,715 2,744 201,100
2022/03/29 2,795 2,795 2,768 2,795 220,900
2022/03/28 2,797 2,801 2,778 2,795 157,100
2022/03/25 2,791 2,802 2,775 2,779 150,300
2022/03/24 2,771 2,780 2,727 2,771 176,100
2022/03/23 2,800 2,807 2,771 2,787 189,300
2022/03/22 2,837 2,838 2,800 2,805 123,000
2022/03/18 2,840 2,847 2,812 2,816 166,500
2022/03/17 2,871 2,875 2,825 2,837 113,500
2022/03/16 2,848 2,864 2,830 2,842 118,800
2022/03/15 2,805 2,843 2,793 2,835 109,800
2022/03/14 2,799 2,806 2,781 2,786 90,200
2022/03/11 2,750 2,777 2,748 2,766 102,400
2022/03/10 2,755 2,777 2,726 2,774 150,300
2022/03/09 2,732 2,741 2,703 2,710 83,200
2022/03/08 2,694 2,735 2,692 2,719 133,500
2022/03/07 2,714 2,714 2,673 2,698 231,800
2022/03/04 2,734 2,746 2,708 2,727 271,700
2022/03/03 2,752 2,771 2,737 2,737 132,200
2022/03/02 2,738 2,749 2,716 2,719 143,900
2022/03/01 2,760 2,799 2,760 2,766 185,600
2022/02/28 2,765 2,801 2,760 2,801 101,800
2022/02/25 2,758 2,765 2,748 2,752 94,600
2022/02/24 2,764 2,779 2,748 2,774 93,000
2022/02/22 2,739 2,775 2,736 2,764 77,200
2022/02/21 2,750 2,787 2,749 2,774 38,100
2022/02/18 2,740 2,793 2,734 2,787 55,600
2022/02/17 2,771 2,779 2,748 2,757 58,400
2022/02/16 2,789 2,789 2,764 2,771 88,800
2022/02/15 2,800 2,822 2,755 2,757 113,200
2022/02/14 2,753 2,796 2,739 2,789 91,600
2022/02/10 2,762 2,790 2,762 2,782 93,700
2022/02/09 2,756 2,770 2,720 2,759 108,000
2022/02/08 2,750 2,770 2,750 2,756 63,700
2022/02/07 2,772 2,772 2,740 2,750 71,700
2022/02/04 2,773 2,789 2,769 2,775 82,000
2022/02/03 2,786 2,797 2,770 2,773 67,900
2022/02/02 2,749 2,800 2,746 2,792 93,300
2022/02/01 2,755 2,775 2,747 2,749 74,300
2022/01/31 2,744 2,760 2,727 2,751 76,900
2022/01/28 2,708 2,736 2,702 2,726 68,400
2022/01/27 2,730 2,730 2,672 2,680 103,800
2022/01/26 2,724 2,733 2,715 2,722 58,300
2022/01/25 2,714 2,724 2,693 2,713 70,400
2022/01/24 2,689 2,731 2,689 2,731 64,100
2022/01/21 2,670 2,719 2,664 2,717 109,300
2022/01/20 2,680 2,713 2,674 2,674 91,000
2022/01/19 2,711 2,719 2,680 2,683 110,500
2022/01/18 2,785 2,800 2,731 2,734 74,800
2022/01/17 2,758 2,766 2,748 2,761 39,300
2022/01/14 2,745 2,751 2,727 2,743 75,100
2022/01/13 2,772 2,772 2,732 2,735 70,400
2022/01/12 2,750 2,777 2,746 2,772 74,500
2022/01/11 2,749 2,750 2,718 2,750 68,500
2022/01/07 2,766 2,782 2,736 2,745 84,600
2022/01/06 2,788 2,806 2,769 2,774 62,000
2022/01/05 2,843 2,844 2,796 2,808 99,300
2022/01/04 2,840 2,849 2,821 2,843 78,100

このページの先頭へ