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 |
---|---|---|---|---|---|
2020/12/30 | 600 | 603 | 600 | 602 | 1,100 |
2020/12/29 | 600 | 602 | 599 | 599 | 2,600 |
2020/12/28 | 607 | 609 | 599 | 599 | 3,700 |
2020/12/25 | 610 | 610 | 605 | 610 | 7,500 |
2020/12/24 | 605 | 609 | 605 | 608 | 1,400 |
2020/12/23 | 604 | 609 | 601 | 606 | 1,400 |
2020/12/22 | 604 | 616 | 594 | 616 | 7,700 |
2020/12/21 | 608 | 610 | 607 | 607 | 1,900 |
2020/12/18 | 610 | 614 | 609 | 613 | 5,600 |
2020/12/17 | 615 | 615 | 610 | 615 | 2,300 |
2020/12/16 | 620 | 620 | 615 | 616 | 1,200 |
2020/12/15 | 624 | 625 | 620 | 625 | 900 |
2020/12/14 | 616 | 623 | 611 | 623 | 3,100 |
2020/12/11 | 621 | 621 | 620 | 620 | 5,100 |
2020/12/10 | 616 | 622 | 616 | 620 | 2,700 |
2020/12/09 | 611 | 615 | 611 | 615 | 900 |
2020/12/08 | 610 | 614 | 610 | 614 | 1,000 |
2020/12/07 | 615 | 615 | 606 | 612 | 6,900 |
2020/12/04 | 620 | 620 | 614 | 615 | 1,100 |
2020/12/03 | 617 | 621 | 616 | 616 | 1,600 |
2020/12/02 | 613 | 637 | 606 | 626 | 10,200 |
2020/12/01 | 615 | 650 | 615 | 639 | 5,400 |
2020/11/30 | 613 | 613 | 613 | 613 | 300 |
2020/11/27 | 612 | 635 | 606 | 619 | 5,300 |
2020/11/26 | 620 | 620 | 615 | 616 | 1,500 |
2020/11/25 | 622 | 622 | 610 | 621 | 3,100 |
2020/11/24 | 614 | 618 | 613 | 613 | 1,700 |
2020/11/20 | 607 | 612 | 607 | 612 | 1,200 |
2020/11/19 | 610 | 610 | 607 | 607 | 700 |
2020/11/18 | 611 | 612 | 610 | 611 | 600 |
2020/11/17 | 612 | 619 | 609 | 609 | 1,900 |
2020/11/16 | 621 | 621 | 612 | 612 | 1,400 |
2020/11/13 | 612 | 618 | 610 | 611 | 2,400 |
2020/11/12 | 619 | 620 | 613 | 618 | 1,300 |
2020/11/11 | 620 | 624 | 620 | 620 | 9,800 |
2020/11/10 | 623 | 633 | 623 | 626 | 4,500 |
2020/11/09 | 615 | 628 | 614 | 621 | 1,700 |
2020/11/06 | 615 | 615 | 610 | 610 | 1,000 |
2020/11/05 | 609 | 616 | 609 | 612 | 2,100 |
2020/11/04 | 606 | 611 | 606 | 607 | 1,100 |
2020/11/02 | 606 | 614 | 604 | 604 | 1,100 |
2020/10/30 | 624 | 624 | 612 | 612 | 3,800 |
2020/10/29 | 617 | 629 | 610 | 619 | 4,300 |
2020/10/28 | 634 | 634 | 627 | 633 | 3,400 |
2020/10/27 | 624 | 647 | 621 | 634 | 8,800 |
2020/10/26 | 635 | 635 | 631 | 631 | 3,500 |
2020/10/23 | 624 | 630 | 621 | 628 | 1,900 |
2020/10/22 | 628 | 630 | 628 | 630 | 700 |
2020/10/21 | 622 | 630 | 622 | 628 | 1,400 |
2020/10/20 | 621 | 632 | 613 | 632 | 5,100 |
2020/10/19 | 628 | 637 | 623 | 624 | 9,000 |
2020/10/16 | 635 | 659 | 635 | 649 | 12,100 |
2020/10/15 | 642 | 642 | 623 | 635 | 5,100 |
2020/10/14 | 646 | 647 | 641 | 647 | 3,000 |
2020/10/13 | 658 | 658 | 651 | 653 | 4,500 |
2020/10/12 | 666 | 667 | 664 | 666 | 5,600 |
2020/10/09 | 663 | 666 | 660 | 666 | 1,400 |
2020/10/08 | 656 | 661 | 651 | 661 | 3,900 |
2020/10/07 | 650 | 660 | 650 | 659 | 2,500 |
2020/10/06 | 650 | 651 | 649 | 651 | 2,300 |
2020/10/05 | 645 | 648 | 643 | 648 | 1,900 |
2020/10/02 | 639 | 649 | 639 | 644 | 4,400 |
2020/09/30 | 642 | 645 | 639 | 639 | 2,300 |
2020/09/29 | 622 | 652 | 622 | 642 | 7,300 |
2020/09/28 | 611 | 625 | 611 | 621 | 2,300 |
2020/09/25 | 609 | 611 | 609 | 611 | 5,200 |
2020/09/24 | 610 | 611 | 604 | 604 | 4,200 |
2020/09/23 | 610 | 612 | 603 | 603 | 4,600 |
2020/09/18 | 610 | 615 | 610 | 610 | 1,900 |
2020/09/17 | 620 | 645 | 610 | 610 | 9,700 |
2020/09/16 | 616 | 620 | 614 | 615 | 1,300 |
2020/09/15 | 611 | 616 | 611 | 616 | 1,000 |
2020/09/14 | 617 | 617 | 610 | 615 | 2,700 |
2020/09/11 | 611 | 611 | 609 | 609 | 2,400 |
2020/09/10 | 610 | 614 | 610 | 611 | 7,600 |
2020/09/09 | 609 | 612 | 609 | 610 | 800 |
2020/09/08 | 610 | 613 | 604 | 613 | 2,200 |
2020/09/07 | 607 | 617 | 607 | 610 | 2,400 |
2020/09/04 | 603 | 609 | 603 | 606 | 1,300 |
2020/09/03 | 603 | 614 | 602 | 603 | 9,800 |
2020/09/02 | 607 | 624 | 606 | 608 | 12,400 |
2020/09/01 | 626 | 650 | 626 | 626 | 12,800 |
2020/08/31 | 632 | 644 | 632 | 640 | 3,500 |
2020/08/28 | 636 | 637 | 632 | 632 | 2,200 |
2020/08/27 | 632 | 632 | 631 | 631 | 900 |
2020/08/26 | 634 | 634 | 624 | 631 | 2,600 |
2020/08/25 | 635 | 635 | 630 | 632 | 2,500 |
2020/08/24 | 629 | 629 | 623 | 627 | 1,600 |
2020/08/21 | 627 | 636 | 626 | 636 | 900 |
2020/08/20 | 625 | 628 | 625 | 628 | 800 |
2020/08/19 | 627 | 633 | 627 | 633 | 1,100 |
2020/08/18 | 640 | 641 | 627 | 630 | 4,200 |
2020/08/17 | 637 | 637 | 637 | 637 | 300 |
2020/08/14 | 637 | 640 | 637 | 640 | 700 |
2020/08/13 | 640 | 647 | 632 | 637 | 4,700 |
2020/08/12 | 638 | 643 | 638 | 640 | 2,500 |
2020/08/11 | 638 | 639 | 638 | 638 | 2,300 |
2020/08/07 | 639 | 639 | 635 | 638 | 600 |
2020/08/06 | 640 | 640 | 631 | 635 | 1,900 |
2020/08/05 | 627 | 638 | 627 | 635 | 6,200 |
2020/08/04 | 640 | 640 | 637 | 637 | 1,000 |
2020/08/03 | 631 | 636 | 631 | 636 | 1,500 |
2020/07/31 | 640 | 641 | 636 | 636 | 900 |
2020/07/30 | 642 | 643 | 641 | 641 | 1,000 |
2020/07/29 | 645 | 646 | 642 | 642 | 1,400 |
2020/07/28 | 645 | 645 | 640 | 645 | 2,000 |
2020/07/27 | 645 | 649 | 636 | 646 | 9,800 |
2020/07/22 | 628 | 630 | 621 | 630 | 1,300 |
2020/07/21 | 624 | 626 | 617 | 626 | 2,800 |
2020/07/20 | 629 | 629 | 622 | 628 | 1,200 |
2020/07/17 | 627 | 629 | 625 | 628 | 1,600 |
2020/07/16 | 625 | 630 | 625 | 629 | 1,100 |
2020/07/15 | 629 | 632 | 625 | 625 | 700 |
2020/07/14 | 630 | 630 | 622 | 629 | 2,400 |
2020/07/13 | 622 | 632 | 622 | 629 | 3,000 |
2020/07/10 | 628 | 628 | 620 | 622 | 12,800 |
2020/07/09 | 624 | 628 | 622 | 628 | 5,400 |
2020/07/08 | 623 | 625 | 622 | 623 | 3,200 |
2020/07/07 | 624 | 624 | 619 | 623 | 3,200 |
2020/07/06 | 614 | 622 | 614 | 622 | 2,600 |
2020/07/03 | 610 | 614 | 610 | 614 | 1,300 |
2020/07/02 | 611 | 615 | 611 | 612 | 600 |
2020/07/01 | 610 | 616 | 610 | 615 | 900 |
2020/06/30 | 611 | 617 | 611 | 617 | 200 |
2020/06/29 | 610 | 620 | 610 | 611 | 2,300 |
2020/06/26 | 620 | 620 | 613 | 617 | 5,000 |
2020/06/25 | 617 | 622 | 617 | 621 | 7,400 |
2020/06/24 | 612 | 614 | 611 | 613 | 1,100 |
2020/06/23 | 615 | 615 | 611 | 612 | 900 |
2020/06/22 | 609 | 615 | 609 | 615 | 1,600 |
2020/06/19 | 602 | 618 | 602 | 609 | 2,000 |
2020/06/18 | 605 | 608 | 601 | 604 | 1,800 |
2020/06/17 | 608 | 611 | 603 | 603 | 1,300 |
2020/06/16 | 605 | 611 | 604 | 608 | 4,400 |
2020/06/15 | 607 | 613 | 605 | 606 | 1,300 |
2020/06/12 | 603 | 610 | 602 | 607 | 2,300 |
2020/06/11 | 615 | 615 | 607 | 613 | 6,800 |
2020/06/10 | 613 | 615 | 610 | 615 | 3,800 |
2020/06/09 | 610 | 613 | 604 | 609 | 5,800 |
2020/06/08 | 600 | 609 | 598 | 604 | 25,400 |
2020/06/05 | 624 | 628 | 619 | 625 | 6,800 |
2020/06/04 | 625 | 628 | 621 | 624 | 1,900 |
2020/06/03 | 619 | 626 | 619 | 622 | 4,100 |
2020/06/02 | 623 | 627 | 623 | 626 | 1,400 |
2020/06/01 | 629 | 629 | 619 | 629 | 3,300 |
2020/05/29 | 625 | 626 | 620 | 624 | 1,700 |
2020/05/28 | 618 | 630 | 614 | 622 | 10,100 |
2020/05/27 | 617 | 619 | 616 | 618 | 1,300 |
2020/05/26 | 613 | 615 | 612 | 615 | 2,100 |
2020/05/25 | 612 | 616 | 608 | 613 | 4,100 |
2020/05/22 | 606 | 611 | 605 | 605 | 1,600 |
2020/05/21 | 609 | 613 | 605 | 605 | 1,400 |
2020/05/20 | 607 | 610 | 605 | 609 | 1,600 |
2020/05/19 | 608 | 612 | 608 | 612 | 1,200 |
2020/05/18 | 606 | 613 | 602 | 603 | 2,500 |
2020/05/15 | 614 | 614 | 605 | 606 | 3,200 |
2020/05/14 | 613 | 615 | 613 | 614 | 700 |
2020/05/13 | 614 | 616 | 602 | 616 | 7,500 |
2020/05/12 | 607 | 615 | 607 | 615 | 6,500 |
2020/05/11 | 606 | 612 | 606 | 606 | 4,500 |
2020/05/08 | 606 | 606 | 600 | 605 | 2,200 |
2020/05/07 | 597 | 606 | 597 | 599 | 4,300 |
2020/05/01 | 601 | 602 | 595 | 601 | 3,000 |
2020/04/30 | 603 | 603 | 592 | 601 | 7,100 |
2020/04/28 | 600 | 609 | 591 | 606 | 25,100 |
2020/04/27 | 610 | 617 | 592 | 604 | 37,000 |
2020/04/24 | 580 | 603 | 573 | 599 | 19,100 |
2020/04/23 | 608 | 609 | 582 | 583 | 17,400 |
2020/04/22 | 618 | 629 | 609 | 612 | 6,400 |
2020/04/21 | 630 | 639 | 620 | 623 | 8,500 |
2020/04/20 | 623 | 649 | 623 | 632 | 11,900 |
2020/04/17 | 630 | 641 | 620 | 620 | 39,400 |
2020/04/16 | 653 | 655 | 640 | 643 | 65,000 |
2020/04/15 | 657 | 661 | 646 | 653 | 22,300 |
2020/04/14 | 651 | 658 | 651 | 657 | 6,500 |
2020/04/13 | 652 | 659 | 645 | 659 | 9,800 |
2020/04/10 | 648 | 654 | 648 | 652 | 4,700 |
2020/04/09 | 644 | 650 | 644 | 648 | 5,100 |
2020/04/08 | 642 | 649 | 640 | 644 | 3,800 |
2020/04/07 | 634 | 653 | 634 | 642 | 8,100 |
2020/04/06 | 632 | 639 | 631 | 634 | 3,200 |
2020/04/03 | 639 | 645 | 629 | 633 | 7,300 |
2020/04/02 | 635 | 640 | 626 | 640 | 6,900 |
2020/04/01 | 644 | 644 | 632 | 635 | 5,700 |
2020/03/31 | 633 | 649 | 632 | 647 | 4,800 |
2020/03/30 | 651 | 666 | 595 | 633 | 19,000 |
2020/03/27 | 635 | 655 | 633 | 650 | 13,900 |
2020/03/26 | 624 | 635 | 613 | 635 | 3,200 |
2020/03/25 | 610 | 625 | 600 | 625 | 5,100 |
2020/03/24 | 574 | 591 | 574 | 588 | 1,500 |
2020/03/23 | 565 | 567 | 558 | 561 | 2,100 |
2020/03/19 | 572 | 572 | 563 | 565 | 3,700 |
2020/03/18 | 580 | 580 | 573 | 578 | 4,100 |
2020/03/17 | 575 | 580 | 574 | 577 | 4,900 |
2020/03/16 | 581 | 599 | 581 | 584 | 8,600 |
2020/03/13 | 590 | 590 | 566 | 581 | 9,600 |
2020/03/12 | 608 | 609 | 590 | 594 | 7,100 |
2020/03/11 | 611 | 623 | 601 | 623 | 6,600 |
2020/03/10 | 593 | 613 | 557 | 611 | 22,900 |
2020/03/09 | 615 | 615 | 595 | 595 | 5,500 |
2020/03/06 | 619 | 627 | 612 | 616 | 8,900 |
2020/03/05 | 628 | 643 | 626 | 626 | 14,600 |
2020/03/04 | 618 | 638 | 608 | 625 | 42,100 |
2020/03/03 | 677 | 687 | 671 | 678 | 12,700 |
2020/03/02 | 620 | 649 | 618 | 647 | 6,700 |
2020/02/28 | 622 | 639 | 621 | 623 | 11,500 |
2020/02/27 | 671 | 679 | 660 | 660 | 4,000 |
2020/02/26 | 679 | 688 | 670 | 674 | 4,400 |
2020/02/25 | 672 | 684 | 672 | 679 | 8,900 |
2020/02/21 | 678 | 683 | 678 | 681 | 1,400 |
2020/02/20 | 681 | 681 | 675 | 678 | 1,400 |
2020/02/19 | 680 | 682 | 677 | 682 | 2,100 |
2020/02/18 | 680 | 686 | 680 | 681 | 3,700 |
2020/02/17 | 693 | 693 | 683 | 683 | 7,000 |
2020/02/14 | 696 | 698 | 692 | 693 | 4,400 |
2020/02/13 | 699 | 699 | 696 | 696 | 1,700 |
2020/02/12 | 698 | 700 | 696 | 699 | 2,300 |
2020/02/10 | 690 | 695 | 684 | 695 | 26,800 |
2020/02/07 | 684 | 695 | 684 | 695 | 4,300 |
2020/02/06 | 674 | 693 | 674 | 692 | 16,500 |
2020/02/05 | 686 | 686 | 683 | 683 | 2,200 |
2020/02/04 | 689 | 689 | 686 | 689 | 2,400 |
2020/02/03 | 680 | 690 | 680 | 690 | 5,200 |
2020/01/31 | 692 | 700 | 680 | 685 | 16,900 |
2020/01/30 | 697 | 697 | 692 | 692 | 2,700 |
2020/01/29 | 697 | 699 | 696 | 697 | 1,600 |
2020/01/28 | 693 | 697 | 693 | 697 | 3,800 |
2020/01/27 | 700 | 700 | 693 | 697 | 15,400 |
2020/01/24 | 695 | 697 | 695 | 697 | 2,900 |
2020/01/23 | 696 | 697 | 695 | 695 | 4,300 |
2020/01/22 | 698 | 700 | 696 | 696 | 9,800 |
2020/01/21 | 699 | 699 | 696 | 697 | 4,900 |
2020/01/20 | 700 | 700 | 695 | 695 | 5,900 |
2020/01/17 | 700 | 700 | 695 | 695 | 1,300 |
2020/01/16 | 701 | 701 | 696 | 696 | 3,400 |
2020/01/15 | 700 | 709 | 700 | 701 | 4,500 |
2020/01/14 | 707 | 713 | 696 | 699 | 15,400 |
2020/01/10 | 697 | 707 | 697 | 707 | 11,300 |
2020/01/09 | 692 | 697 | 692 | 697 | 3,000 |
2020/01/08 | 692 | 692 | 688 | 691 | 7,900 |
2020/01/07 | 688 | 692 | 688 | 692 | 4,100 |
2020/01/06 | 690 | 694 | 686 | 692 | 6,400 |