ダイサン(4750)の株価時系列情報
ダイサン(4750)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 |
---|---|---|---|---|---|
2019/12/30 | 688 | 688 | 683 | 686 | 5,600 |
2019/12/27 | 671 | 679 | 671 | 678 | 3,600 |
2019/12/26 | 676 | 677 | 673 | 676 | 5,900 |
2019/12/25 | 679 | 685 | 676 | 679 | 10,600 |
2019/12/24 | 674 | 677 | 672 | 675 | 3,000 |
2019/12/23 | 672 | 675 | 672 | 674 | 5,000 |
2019/12/20 | 673 | 677 | 673 | 674 | 2,600 |
2019/12/19 | 681 | 681 | 678 | 678 | 2,800 |
2019/12/18 | 681 | 683 | 680 | 680 | 10,300 |
2019/12/17 | 674 | 680 | 671 | 680 | 6,600 |
2019/12/16 | 670 | 674 | 670 | 673 | 1,300 |
2019/12/13 | 673 | 676 | 670 | 670 | 5,200 |
2019/12/12 | 677 | 678 | 671 | 672 | 5,000 |
2019/12/11 | 678 | 681 | 677 | 679 | 9,800 |
2019/12/10 | 677 | 680 | 677 | 678 | 2,900 |
2019/12/09 | 681 | 681 | 676 | 677 | 7,300 |
2019/12/06 | 681 | 681 | 679 | 681 | 7,500 |
2019/12/05 | 675 | 681 | 672 | 678 | 6,800 |
2019/12/04 | 668 | 679 | 655 | 679 | 43,000 |
2019/12/03 | 665 | 675 | 663 | 668 | 12,100 |
2019/12/02 | 660 | 666 | 649 | 663 | 48,700 |
2019/11/29 | 685 | 688 | 676 | 688 | 21,300 |
2019/11/28 | 680 | 680 | 671 | 675 | 9,000 |
2019/11/27 | 671 | 679 | 671 | 679 | 15,900 |
2019/11/26 | 660 | 668 | 660 | 668 | 8,500 |
2019/11/25 | 656 | 659 | 653 | 659 | 19,100 |
2019/11/22 | 651 | 654 | 651 | 654 | 3,900 |
2019/11/21 | 654 | 656 | 648 | 651 | 5,500 |
2019/11/20 | 654 | 654 | 652 | 654 | 2,300 |
2019/11/19 | 650 | 660 | 650 | 652 | 8,000 |
2019/11/18 | 645 | 647 | 644 | 647 | 11,400 |
2019/11/15 | 648 | 650 | 648 | 650 | 4,700 |
2019/11/14 | 647 | 649 | 642 | 649 | 6,700 |
2019/11/13 | 647 | 650 | 646 | 646 | 1,300 |
2019/11/12 | 646 | 651 | 646 | 647 | 4,200 |
2019/11/11 | 648 | 649 | 646 | 647 | 16,000 |
2019/11/08 | 647 | 649 | 646 | 648 | 2,500 |
2019/11/07 | 648 | 649 | 646 | 649 | 3,600 |
2019/11/06 | 649 | 649 | 646 | 648 | 2,800 |
2019/11/05 | 652 | 654 | 646 | 649 | 3,800 |
2019/11/01 | 650 | 657 | 650 | 651 | 4,400 |
2019/10/31 | 651 | 655 | 647 | 655 | 2,100 |
2019/10/30 | 648 | 653 | 648 | 651 | 4,700 |
2019/10/29 | 654 | 658 | 649 | 649 | 16,400 |
2019/10/28 | 652 | 656 | 651 | 651 | 5,200 |
2019/10/25 | 651 | 653 | 646 | 652 | 5,900 |
2019/10/24 | 650 | 652 | 647 | 650 | 6,800 |
2019/10/23 | 650 | 654 | 649 | 650 | 7,900 |
2019/10/21 | 645 | 649 | 645 | 648 | 4,800 |
2019/10/18 | 645 | 648 | 644 | 647 | 8,100 |
2019/10/17 | 642 | 652 | 642 | 646 | 21,200 |
2019/10/16 | 669 | 671 | 665 | 665 | 24,100 |
2019/10/15 | 664 | 672 | 663 | 666 | 16,700 |
2019/10/11 | 665 | 669 | 661 | 664 | 8,200 |
2019/10/10 | 664 | 665 | 662 | 662 | 7,700 |
2019/10/09 | 666 | 666 | 658 | 664 | 8,900 |
2019/10/08 | 666 | 670 | 665 | 667 | 3,800 |
2019/10/07 | 670 | 670 | 665 | 666 | 5,900 |
2019/10/04 | 662 | 666 | 662 | 665 | 700 |
2019/10/03 | 666 | 667 | 662 | 662 | 6,300 |
2019/10/02 | 663 | 672 | 663 | 667 | 4,400 |
2019/10/01 | 662 | 666 | 661 | 664 | 4,000 |
2019/09/30 | 653 | 672 | 653 | 660 | 4,900 |
2019/09/27 | 642 | 656 | 642 | 652 | 6,800 |
2019/09/26 | 649 | 664 | 644 | 648 | 7,400 |
2019/09/25 | 647 | 648 | 641 | 643 | 3,300 |
2019/09/24 | 639 | 641 | 639 | 640 | 1,600 |
2019/09/20 | 641 | 643 | 640 | 641 | 3,900 |
2019/09/19 | 637 | 641 | 637 | 639 | 1,100 |
2019/09/18 | 641 | 641 | 634 | 637 | 6,200 |
2019/09/17 | 640 | 641 | 639 | 641 | 1,700 |
2019/09/13 | 641 | 643 | 639 | 641 | 2,700 |
2019/09/12 | 644 | 644 | 641 | 643 | 2,800 |
2019/09/11 | 640 | 644 | 640 | 644 | 6,300 |
2019/09/10 | 634 | 640 | 634 | 640 | 4,700 |
2019/09/09 | 630 | 637 | 630 | 634 | 1,700 |
2019/09/06 | 635 | 639 | 631 | 631 | 3,500 |
2019/09/05 | 632 | 632 | 631 | 632 | 800 |
2019/09/04 | 632 | 632 | 631 | 632 | 1,600 |
2019/09/03 | 635 | 635 | 632 | 632 | 1,300 |
2019/09/02 | 615 | 637 | 615 | 635 | 14,700 |
2019/08/30 | 642 | 655 | 642 | 655 | 4,000 |
2019/08/29 | 643 | 648 | 640 | 640 | 2,100 |
2019/08/28 | 652 | 652 | 641 | 644 | 2,100 |
2019/08/27 | 647 | 655 | 646 | 655 | 1,000 |
2019/08/26 | 654 | 654 | 646 | 646 | 4,400 |
2019/08/23 | 647 | 647 | 647 | 647 | 300 |
2019/08/22 | 649 | 652 | 645 | 647 | 2,400 |
2019/08/21 | 647 | 652 | 647 | 649 | 1,200 |
2019/08/20 | 654 | 654 | 648 | 648 | 900 |
2019/08/19 | 654 | 654 | 644 | 645 | 900 |
2019/08/16 | 641 | 641 | 641 | 641 | 700 |
2019/08/15 | 648 | 653 | 640 | 640 | 3,100 |
2019/08/14 | 642 | 649 | 642 | 645 | 4,200 |
2019/08/13 | 648 | 650 | 648 | 648 | 5,400 |
2019/08/09 | 645 | 649 | 645 | 648 | 2,900 |
2019/08/08 | 636 | 637 | 636 | 637 | 400 |
2019/08/07 | 637 | 638 | 636 | 636 | 1,400 |
2019/08/06 | 627 | 637 | 627 | 637 | 700 |
2019/08/05 | 647 | 647 | 636 | 636 | 700 |
2019/08/02 | 645 | 647 | 645 | 647 | 500 |
2019/08/01 | 648 | 650 | 648 | 650 | 500 |
2019/07/31 | 647 | 653 | 647 | 650 | 1,400 |
2019/07/30 | 652 | 653 | 644 | 647 | 3,700 |
2019/07/29 | 659 | 660 | 654 | 656 | 2,500 |
2019/07/26 | 668 | 668 | 652 | 652 | 4,400 |
2019/07/25 | 671 | 671 | 664 | 664 | 6,800 |
2019/07/24 | 664 | 664 | 660 | 663 | 1,100 |
2019/07/23 | 662 | 664 | 662 | 664 | 1,000 |
2019/07/22 | 660 | 662 | 660 | 662 | 3,300 |
2019/07/19 | 658 | 659 | 658 | 659 | 900 |
2019/07/18 | 663 | 663 | 659 | 659 | 4,000 |
2019/07/17 | 664 | 665 | 664 | 665 | 1,400 |
2019/07/16 | 665 | 665 | 660 | 664 | 2,100 |
2019/07/12 | 659 | 662 | 659 | 662 | 2,200 |
2019/07/11 | 660 | 661 | 654 | 658 | 8,300 |
2019/07/10 | 656 | 660 | 656 | 660 | 7,200 |
2019/07/09 | 650 | 658 | 650 | 656 | 2,100 |
2019/07/08 | 645 | 650 | 645 | 649 | 6,100 |
2019/07/05 | 645 | 645 | 642 | 644 | 1,500 |
2019/07/04 | 639 | 642 | 639 | 642 | 1,600 |
2019/07/03 | 638 | 640 | 637 | 638 | 1,300 |
2019/07/02 | 640 | 640 | 638 | 638 | 400 |
2019/07/01 | 638 | 638 | 638 | 638 | 300 |
2019/06/28 | 634 | 634 | 630 | 631 | 700 |
2019/06/27 | 630 | 634 | 630 | 634 | 400 |
2019/06/26 | 631 | 633 | 629 | 630 | 2,100 |
2019/06/25 | 636 | 637 | 628 | 630 | 7,100 |
2019/06/24 | 627 | 628 | 624 | 626 | 1,800 |
2019/06/21 | 627 | 634 | 623 | 623 | 2,300 |
2019/06/20 | 633 | 635 | 622 | 635 | 2,400 |
2019/06/19 | 640 | 641 | 635 | 640 | 900 |
2019/06/18 | 642 | 642 | 640 | 641 | 2,700 |
2019/06/17 | 648 | 648 | 640 | 642 | 2,700 |
2019/06/14 | 640 | 647 | 640 | 640 | 4,700 |
2019/06/13 | 633 | 633 | 633 | 633 | 200 |
2019/06/12 | 637 | 637 | 633 | 635 | 600 |
2019/06/11 | 637 | 641 | 637 | 640 | 2,300 |
2019/06/10 | 635 | 637 | 635 | 637 | 5,000 |
2019/06/07 | 637 | 637 | 631 | 635 | 1,700 |
2019/06/06 | 618 | 630 | 618 | 630 | 2,000 |
2019/06/05 | 619 | 622 | 617 | 622 | 3,200 |
2019/06/04 | 615 | 623 | 615 | 619 | 3,100 |
2019/06/03 | 601 | 614 | 601 | 614 | 6,800 |
2019/05/31 | 614 | 614 | 600 | 613 | 7,500 |
2019/05/30 | 610 | 614 | 610 | 614 | 1,300 |
2019/05/29 | 614 | 614 | 610 | 610 | 1,100 |
2019/05/28 | 620 | 620 | 608 | 615 | 2,200 |
2019/05/27 | 629 | 629 | 612 | 621 | 5,900 |
2019/05/24 | 610 | 612 | 609 | 609 | 4,300 |
2019/05/23 | 613 | 613 | 611 | 612 | 900 |
2019/05/22 | 611 | 614 | 611 | 613 | 500 |
2019/05/21 | 616 | 616 | 610 | 611 | 4,400 |
2019/05/20 | 637 | 637 | 616 | 618 | 9,500 |
2019/05/17 | 617 | 629 | 615 | 615 | 3,100 |
2019/05/16 | 601 | 620 | 601 | 613 | 4,500 |
2019/05/15 | 600 | 604 | 600 | 601 | 2,700 |
2019/05/14 | 600 | 606 | 593 | 599 | 11,600 |
2019/05/13 | 610 | 627 | 603 | 603 | 7,600 |
2019/05/10 | 620 | 628 | 618 | 620 | 4,600 |
2019/05/09 | 636 | 636 | 619 | 629 | 6,300 |
2019/05/08 | 647 | 650 | 633 | 636 | 11,000 |
2019/05/07 | 664 | 666 | 647 | 657 | 15,600 |
2019/04/26 | 677 | 677 | 666 | 677 | 6,300 |
2019/04/25 | 678 | 679 | 666 | 678 | 14,000 |
2019/04/24 | 665 | 678 | 665 | 678 | 23,800 |
2019/04/23 | 691 | 694 | 675 | 683 | 67,900 |
2019/04/22 | 680 | 690 | 677 | 685 | 31,100 |
2019/04/19 | 673 | 681 | 672 | 675 | 23,800 |
2019/04/18 | 685 | 700 | 662 | 671 | 104,300 |
2019/04/17 | 653 | 706 | 647 | 691 | 244,100 |
2019/04/16 | 675 | 683 | 656 | 656 | 185,300 |
2019/04/15 | 701 | 703 | 671 | 681 | 109,100 |
2019/04/12 | 709 | 710 | 701 | 704 | 43,200 |
2019/04/11 | 716 | 728 | 694 | 713 | 32,200 |
2019/04/10 | 702 | 719 | 692 | 715 | 34,900 |
2019/04/09 | 721 | 721 | 711 | 715 | 18,500 |
2019/04/08 | 718 | 739 | 715 | 721 | 34,500 |
2019/04/05 | 719 | 721 | 718 | 719 | 12,900 |
2019/04/04 | 720 | 721 | 718 | 720 | 11,300 |
2019/04/03 | 713 | 723 | 711 | 720 | 21,400 |
2019/04/02 | 715 | 715 | 709 | 713 | 15,700 |
2019/04/01 | 701 | 714 | 701 | 712 | 16,000 |
2019/03/29 | 691 | 703 | 691 | 700 | 10,100 |
2019/03/28 | 695 | 702 | 680 | 698 | 29,800 |
2019/03/27 | 671 | 675 | 664 | 675 | 18,000 |
2019/03/26 | 656 | 671 | 656 | 664 | 7,800 |
2019/03/25 | 653 | 657 | 650 | 657 | 8,100 |
2019/03/22 | 656 | 657 | 651 | 657 | 3,600 |
2019/03/20 | 657 | 660 | 646 | 651 | 3,000 |
2019/03/19 | 647 | 660 | 645 | 660 | 8,500 |
2019/03/18 | 645 | 645 | 640 | 645 | 12,500 |
2019/03/15 | 641 | 645 | 641 | 642 | 1,000 |
2019/03/14 | 641 | 645 | 640 | 645 | 2,900 |
2019/03/13 | 640 | 643 | 640 | 640 | 2,200 |
2019/03/12 | 640 | 644 | 639 | 640 | 4,600 |
2019/03/11 | 640 | 644 | 640 | 640 | 5,800 |
2019/03/08 | 645 | 645 | 639 | 640 | 4,500 |
2019/03/07 | 646 | 647 | 642 | 645 | 2,900 |
2019/03/06 | 645 | 645 | 640 | 644 | 1,400 |
2019/03/05 | 650 | 650 | 640 | 645 | 4,100 |
2019/03/04 | 638 | 651 | 635 | 651 | 13,800 |
2019/03/01 | 645 | 645 | 639 | 640 | 10,800 |
2019/02/28 | 644 | 645 | 644 | 645 | 5,600 |
2019/02/27 | 652 | 653 | 643 | 645 | 2,400 |
2019/02/26 | 645 | 653 | 645 | 652 | 8,200 |
2019/02/25 | 655 | 655 | 641 | 645 | 6,600 |
2019/02/22 | 654 | 654 | 642 | 645 | 2,600 |
2019/02/21 | 645 | 646 | 644 | 645 | 2,700 |
2019/02/20 | 644 | 645 | 644 | 645 | 6,200 |
2019/02/19 | 645 | 645 | 643 | 644 | 1,000 |
2019/02/18 | 640 | 645 | 638 | 644 | 3,700 |
2019/02/15 | 640 | 644 | 640 | 644 | 1,000 |
2019/02/14 | 653 | 653 | 641 | 645 | 1,500 |
2019/02/13 | 647 | 648 | 642 | 645 | 4,400 |
2019/02/12 | 645 | 652 | 645 | 647 | 3,600 |
2019/02/08 | 640 | 645 | 628 | 645 | 2,800 |
2019/02/07 | 645 | 645 | 643 | 645 | 1,100 |
2019/02/05 | 644 | 653 | 640 | 640 | 1,700 |
2019/02/04 | 634 | 643 | 634 | 634 | 2,000 |
2019/02/01 | 641 | 641 | 631 | 639 | 2,500 |
2019/01/31 | 644 | 647 | 641 | 644 | 3,500 |
2019/01/30 | 647 | 655 | 640 | 644 | 4,300 |
2019/01/29 | 651 | 655 | 645 | 645 | 3,800 |
2019/01/28 | 655 | 655 | 645 | 650 | 2,500 |
2019/01/25 | 669 | 669 | 652 | 655 | 8,400 |
2019/01/24 | 655 | 655 | 646 | 651 | 1,700 |
2019/01/23 | 658 | 658 | 651 | 658 | 1,200 |
2019/01/22 | 655 | 660 | 655 | 659 | 800 |
2019/01/21 | 655 | 655 | 652 | 652 | 2,300 |
2019/01/18 | 647 | 654 | 647 | 654 | 300 |
2019/01/17 | 653 | 654 | 647 | 647 | 1,200 |
2019/01/16 | 648 | 656 | 646 | 655 | 2,300 |
2019/01/15 | 652 | 656 | 648 | 656 | 1,200 |
2019/01/11 | 648 | 655 | 641 | 652 | 10,300 |
2019/01/10 | 641 | 652 | 641 | 647 | 8,500 |
2019/01/09 | 632 | 641 | 632 | 641 | 2,600 |
2019/01/08 | 625 | 632 | 625 | 632 | 4,100 |
2019/01/07 | 622 | 622 | 617 | 622 | 2,200 |
2019/01/04 | 601 | 606 | 598 | 599 | 5,200 |