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 |
---|---|---|---|---|---|
2021/12/30 | 600 | 604 | 600 | 604 | 3,300 |
2021/12/29 | 586 | 599 | 586 | 598 | 2,800 |
2021/12/28 | 595 | 601 | 585 | 585 | 7,500 |
2021/12/27 | 603 | 603 | 597 | 599 | 9,300 |
2021/12/24 | 595 | 595 | 591 | 595 | 2,400 |
2021/12/23 | 594 | 595 | 594 | 595 | 1,500 |
2021/12/22 | 598 | 599 | 595 | 595 | 1,700 |
2021/12/21 | 596 | 605 | 595 | 595 | 2,100 |
2021/12/20 | 601 | 602 | 597 | 597 | 2,600 |
2021/12/17 | 604 | 609 | 601 | 609 | 2,300 |
2021/12/16 | 607 | 607 | 603 | 604 | 1,500 |
2021/12/15 | 608 | 608 | 607 | 607 | 1,000 |
2021/12/14 | 616 | 616 | 604 | 610 | 5,900 |
2021/12/13 | 612 | 616 | 612 | 616 | 1,400 |
2021/12/10 | 610 | 615 | 610 | 612 | 3,300 |
2021/12/09 | 607 | 610 | 607 | 610 | 1,200 |
2021/12/08 | 614 | 614 | 607 | 611 | 2,000 |
2021/12/07 | 606 | 606 | 606 | 606 | 1,100 |
2021/12/06 | 606 | 610 | 605 | 605 | 2,200 |
2021/12/03 | 606 | 615 | 594 | 614 | 4,100 |
2021/12/02 | 582 | 612 | 582 | 596 | 16,900 |
2021/12/01 | 601 | 626 | 601 | 622 | 7,400 |
2021/11/30 | 605 | 609 | 603 | 605 | 2,300 |
2021/11/29 | 612 | 618 | 608 | 608 | 1,500 |
2021/11/26 | 623 | 623 | 611 | 611 | 3,100 |
2021/11/25 | 625 | 625 | 620 | 620 | 3,800 |
2021/11/24 | 626 | 626 | 618 | 624 | 2,300 |
2021/11/22 | 621 | 625 | 621 | 623 | 600 |
2021/11/19 | 623 | 623 | 621 | 621 | 1,600 |
2021/11/18 | 626 | 629 | 621 | 626 | 1,700 |
2021/11/17 | 632 | 632 | 620 | 624 | 4,000 |
2021/11/16 | 633 | 633 | 628 | 631 | 1,000 |
2021/11/15 | 634 | 634 | 628 | 631 | 3,200 |
2021/11/12 | 631 | 633 | 628 | 628 | 1,900 |
2021/11/11 | 638 | 638 | 633 | 633 | 6,000 |
2021/11/10 | 630 | 638 | 630 | 638 | 3,300 |
2021/11/09 | 633 | 633 | 629 | 630 | 1,300 |
2021/11/08 | 631 | 633 | 628 | 633 | 3,900 |
2021/11/05 | 633 | 633 | 632 | 632 | 1,800 |
2021/11/04 | 634 | 636 | 632 | 632 | 1,500 |
2021/11/02 | 633 | 635 | 633 | 633 | 300 |
2021/11/01 | 639 | 639 | 636 | 636 | 300 |
2021/10/29 | 640 | 642 | 633 | 639 | 1,600 |
2021/10/28 | 638 | 643 | 633 | 640 | 2,900 |
2021/10/27 | 644 | 644 | 640 | 643 | 4,800 |
2021/10/26 | 643 | 646 | 642 | 644 | 3,000 |
2021/10/25 | 642 | 643 | 642 | 643 | 4,500 |
2021/10/22 | 638 | 642 | 638 | 642 | 2,500 |
2021/10/21 | 638 | 641 | 635 | 638 | 2,900 |
2021/10/20 | 641 | 642 | 636 | 640 | 3,900 |
2021/10/19 | 642 | 654 | 634 | 641 | 21,100 |
2021/10/18 | 658 | 668 | 655 | 666 | 65,200 |
2021/10/15 | 657 | 659 | 656 | 659 | 1,400 |
2021/10/14 | 659 | 659 | 659 | 659 | 700 |
2021/10/13 | 657 | 660 | 656 | 657 | 2,100 |
2021/10/12 | 658 | 661 | 657 | 661 | 4,500 |
2021/10/11 | 656 | 668 | 656 | 658 | 4,300 |
2021/10/08 | 653 | 657 | 650 | 656 | 2,900 |
2021/10/07 | 650 | 654 | 647 | 654 | 2,600 |
2021/10/06 | 655 | 655 | 650 | 650 | 2,000 |
2021/10/05 | 647 | 657 | 646 | 654 | 5,600 |
2021/10/04 | 652 | 653 | 647 | 647 | 2,100 |
2021/10/01 | 652 | 652 | 646 | 650 | 900 |
2021/09/30 | 650 | 654 | 646 | 654 | 3,500 |
2021/09/29 | 649 | 653 | 642 | 648 | 7,900 |
2021/09/28 | 649 | 650 | 645 | 650 | 3,500 |
2021/09/27 | 648 | 648 | 646 | 646 | 3,100 |
2021/09/24 | 643 | 645 | 640 | 645 | 4,300 |
2021/09/22 | 641 | 643 | 640 | 642 | 4,000 |
2021/09/21 | 641 | 647 | 640 | 640 | 4,800 |
2021/09/17 | 645 | 646 | 645 | 645 | 600 |
2021/09/16 | 644 | 645 | 642 | 642 | 2,900 |
2021/09/15 | 645 | 647 | 645 | 645 | 1,200 |
2021/09/14 | 645 | 645 | 643 | 645 | 2,100 |
2021/09/13 | 640 | 645 | 640 | 645 | 200 |
2021/09/10 | 642 | 646 | 639 | 640 | 6,000 |
2021/09/09 | 646 | 648 | 639 | 639 | 1,000 |
2021/09/08 | 650 | 650 | 641 | 646 | 8,100 |
2021/09/07 | 650 | 650 | 645 | 647 | 5,200 |
2021/09/06 | 651 | 652 | 648 | 650 | 1,600 |
2021/09/03 | 649 | 652 | 645 | 648 | 2,100 |
2021/09/02 | 645 | 650 | 643 | 650 | 2,800 |
2021/09/01 | 653 | 663 | 642 | 655 | 12,400 |
2021/08/31 | 673 | 673 | 659 | 663 | 12,400 |
2021/08/30 | 658 | 678 | 658 | 672 | 8,800 |
2021/08/27 | 648 | 654 | 648 | 651 | 1,800 |
2021/08/26 | 660 | 660 | 650 | 650 | 3,900 |
2021/08/25 | 656 | 659 | 650 | 659 | 4,900 |
2021/08/24 | 647 | 651 | 643 | 651 | 2,200 |
2021/08/23 | 645 | 650 | 642 | 647 | 1,700 |
2021/08/20 | 645 | 645 | 641 | 645 | 600 |
2021/08/19 | 645 | 645 | 645 | 645 | 700 |
2021/08/18 | 647 | 647 | 643 | 644 | 700 |
2021/08/17 | 645 | 646 | 641 | 641 | 900 |
2021/08/16 | 640 | 645 | 640 | 641 | 1,900 |
2021/08/13 | 640 | 650 | 640 | 642 | 1,200 |
2021/08/12 | 640 | 642 | 640 | 642 | 900 |
2021/08/11 | 637 | 639 | 636 | 639 | 300 |
2021/08/10 | 640 | 640 | 639 | 640 | 4,700 |
2021/08/06 | 635 | 640 | 634 | 640 | 1,100 |
2021/08/05 | 635 | 635 | 635 | 635 | 200 |
2021/08/04 | 633 | 638 | 633 | 635 | 1,100 |
2021/08/03 | 639 | 639 | 639 | 639 | 100 |
2021/08/02 | 635 | 635 | 635 | 635 | 300 |
2021/07/30 | 634 | 638 | 632 | 633 | 2,700 |
2021/07/29 | 640 | 647 | 638 | 647 | 500 |
2021/07/28 | 647 | 648 | 647 | 648 | 200 |
2021/07/27 | 646 | 646 | 646 | 646 | 1,200 |
2021/07/26 | 638 | 651 | 635 | 646 | 7,200 |
2021/07/21 | 630 | 638 | 630 | 638 | 1,800 |
2021/07/20 | 630 | 633 | 630 | 632 | 1,300 |
2021/07/19 | 633 | 634 | 631 | 631 | 1,200 |
2021/07/16 | 634 | 635 | 633 | 633 | 1,100 |
2021/07/15 | 640 | 643 | 631 | 633 | 2,600 |
2021/07/14 | 642 | 642 | 635 | 635 | 800 |
2021/07/13 | 643 | 644 | 643 | 644 | 200 |
2021/07/12 | 643 | 645 | 643 | 645 | 13,600 |
2021/07/09 | 646 | 646 | 643 | 643 | 700 |
2021/07/08 | 646 | 649 | 646 | 646 | 2,300 |
2021/07/07 | 647 | 648 | 646 | 646 | 1,200 |
2021/07/06 | 668 | 668 | 648 | 650 | 6,600 |
2021/07/05 | 646 | 676 | 644 | 652 | 7,900 |
2021/07/02 | 644 | 650 | 644 | 648 | 2,500 |
2021/07/01 | 641 | 642 | 641 | 642 | 600 |
2021/06/30 | 643 | 644 | 641 | 644 | 800 |
2021/06/29 | 649 | 649 | 643 | 643 | 500 |
2021/06/28 | 648 | 650 | 648 | 650 | 1,200 |
2021/06/25 | 645 | 646 | 643 | 646 | 5,300 |
2021/06/24 | 640 | 645 | 638 | 645 | 1,200 |
2021/06/23 | 643 | 645 | 642 | 645 | 1,200 |
2021/06/22 | 642 | 644 | 634 | 643 | 1,200 |
2021/06/21 | 645 | 645 | 631 | 632 | 3,800 |
2021/06/18 | 649 | 650 | 646 | 646 | 400 |
2021/06/17 | 646 | 648 | 646 | 648 | 700 |
2021/06/16 | 647 | 652 | 643 | 652 | 1,300 |
2021/06/15 | 653 | 653 | 646 | 646 | 600 |
2021/06/14 | 655 | 656 | 655 | 655 | 1,000 |
2021/06/11 | 661 | 661 | 654 | 654 | 4,300 |
2021/06/10 | 653 | 663 | 653 | 661 | 1,500 |
2021/06/09 | 650 | 655 | 650 | 653 | 1,300 |
2021/06/08 | 652 | 655 | 652 | 652 | 800 |
2021/06/07 | 647 | 652 | 646 | 652 | 1,500 |
2021/06/04 | 650 | 650 | 645 | 646 | 4,900 |
2021/06/03 | 670 | 670 | 651 | 654 | 18,700 |
2021/06/02 | 649 | 667 | 649 | 667 | 13,300 |
2021/06/01 | 652 | 658 | 642 | 642 | 3,700 |
2021/05/31 | 661 | 661 | 644 | 649 | 3,600 |
2021/05/28 | 650 | 650 | 641 | 641 | 1,200 |
2021/05/27 | 643 | 645 | 643 | 645 | 1,200 |
2021/05/26 | 656 | 656 | 644 | 644 | 1,600 |
2021/05/25 | 646 | 656 | 637 | 653 | 2,800 |
2021/05/24 | 640 | 645 | 635 | 645 | 1,800 |
2021/05/21 | 629 | 636 | 628 | 635 | 1,800 |
2021/05/20 | 628 | 633 | 628 | 629 | 500 |
2021/05/19 | 628 | 634 | 628 | 630 | 1,800 |
2021/05/18 | 629 | 629 | 624 | 628 | 1,100 |
2021/05/17 | 625 | 631 | 623 | 628 | 1,700 |
2021/05/14 | 629 | 629 | 625 | 625 | 2,900 |
2021/05/13 | 636 | 636 | 630 | 630 | 3,900 |
2021/05/12 | 637 | 643 | 636 | 639 | 3,300 |
2021/05/11 | 653 | 655 | 642 | 643 | 6,400 |
2021/05/10 | 646 | 657 | 646 | 653 | 3,800 |
2021/05/07 | 638 | 647 | 638 | 646 | 3,100 |
2021/05/06 | 635 | 650 | 632 | 638 | 8,800 |
2021/04/30 | 637 | 637 | 632 | 636 | 5,100 |
2021/04/28 | 641 | 658 | 637 | 637 | 25,500 |
2021/04/27 | 645 | 662 | 644 | 651 | 19,900 |
2021/04/26 | 670 | 670 | 638 | 651 | 21,400 |
2021/04/23 | 646 | 648 | 643 | 643 | 8,400 |
2021/04/22 | 654 | 657 | 648 | 648 | 5,100 |
2021/04/21 | 646 | 653 | 643 | 648 | 6,600 |
2021/04/20 | 652 | 680 | 650 | 660 | 29,400 |
2021/04/19 | 636 | 730 | 634 | 682 | 186,900 |
2021/04/16 | 658 | 662 | 641 | 641 | 164,100 |
2021/04/15 | 683 | 683 | 654 | 674 | 26,400 |
2021/04/14 | 689 | 692 | 682 | 686 | 25,600 |
2021/04/13 | 674 | 682 | 665 | 682 | 19,700 |
2021/04/12 | 665 | 674 | 665 | 674 | 10,600 |
2021/04/09 | 660 | 668 | 660 | 665 | 8,800 |
2021/04/08 | 661 | 667 | 654 | 662 | 6,900 |
2021/04/07 | 670 | 670 | 661 | 667 | 8,400 |
2021/04/06 | 675 | 676 | 668 | 671 | 5,900 |
2021/04/05 | 675 | 680 | 673 | 677 | 4,600 |
2021/04/02 | 677 | 680 | 673 | 675 | 12,500 |
2021/04/01 | 680 | 683 | 679 | 680 | 5,000 |
2021/03/31 | 676 | 682 | 675 | 681 | 6,100 |
2021/03/30 | 679 | 680 | 673 | 679 | 6,100 |
2021/03/29 | 675 | 675 | 668 | 671 | 5,100 |
2021/03/26 | 660 | 671 | 657 | 667 | 4,400 |
2021/03/25 | 653 | 662 | 650 | 655 | 8,900 |
2021/03/24 | 651 | 657 | 651 | 653 | 3,200 |
2021/03/23 | 654 | 658 | 650 | 650 | 2,300 |
2021/03/22 | 643 | 653 | 640 | 649 | 8,900 |
2021/03/19 | 635 | 640 | 631 | 637 | 3,900 |
2021/03/18 | 636 | 638 | 630 | 635 | 2,600 |
2021/03/17 | 631 | 643 | 628 | 643 | 4,800 |
2021/03/16 | 629 | 632 | 629 | 631 | 3,100 |
2021/03/15 | 626 | 629 | 626 | 628 | 3,400 |
2021/03/12 | 627 | 628 | 622 | 627 | 1,900 |
2021/03/11 | 620 | 629 | 620 | 620 | 4,200 |
2021/03/10 | 619 | 626 | 618 | 618 | 9,600 |
2021/03/09 | 614 | 619 | 614 | 619 | 1,200 |
2021/03/08 | 620 | 620 | 614 | 614 | 5,200 |
2021/03/05 | 609 | 618 | 602 | 614 | 7,500 |
2021/03/04 | 601 | 610 | 600 | 605 | 15,200 |
2021/03/03 | 618 | 625 | 618 | 621 | 7,800 |
2021/03/02 | 624 | 629 | 617 | 617 | 9,000 |
2021/03/01 | 612 | 622 | 611 | 622 | 7,000 |
2021/02/26 | 612 | 612 | 609 | 611 | 3,300 |
2021/02/25 | 614 | 614 | 608 | 612 | 6,600 |
2021/02/24 | 608 | 614 | 607 | 613 | 2,400 |
2021/02/22 | 604 | 609 | 604 | 607 | 2,700 |
2021/02/19 | 615 | 615 | 605 | 606 | 8,600 |
2021/02/18 | 616 | 618 | 613 | 617 | 1,400 |
2021/02/17 | 613 | 618 | 613 | 616 | 1,400 |
2021/02/16 | 616 | 616 | 613 | 613 | 1,100 |
2021/02/15 | 609 | 614 | 609 | 614 | 3,400 |
2021/02/12 | 610 | 614 | 608 | 610 | 1,700 |
2021/02/10 | 612 | 614 | 610 | 610 | 12,300 |
2021/02/09 | 611 | 614 | 610 | 611 | 1,600 |
2021/02/08 | 611 | 612 | 610 | 611 | 1,500 |
2021/02/05 | 609 | 611 | 606 | 607 | 3,100 |
2021/02/04 | 605 | 608 | 604 | 605 | 1,400 |
2021/02/03 | 603 | 609 | 603 | 606 | 2,800 |
2021/02/02 | 602 | 606 | 601 | 602 | 1,300 |
2021/02/01 | 603 | 606 | 602 | 602 | 1,300 |
2021/01/29 | 605 | 608 | 603 | 603 | 2,300 |
2021/01/28 | 613 | 613 | 604 | 604 | 5,100 |
2021/01/27 | 615 | 620 | 611 | 620 | 500 |
2021/01/26 | 620 | 620 | 620 | 620 | 1,300 |
2021/01/25 | 611 | 624 | 608 | 620 | 7,900 |
2021/01/22 | 605 | 607 | 603 | 607 | 1,900 |
2021/01/21 | 603 | 606 | 603 | 606 | 3,000 |
2021/01/20 | 603 | 603 | 603 | 603 | 300 |
2021/01/19 | 602 | 604 | 600 | 604 | 4,600 |
2021/01/18 | 605 | 605 | 602 | 602 | 2,500 |
2021/01/15 | 603 | 606 | 602 | 602 | 2,500 |
2021/01/14 | 605 | 607 | 605 | 605 | 1,300 |
2021/01/13 | 608 | 608 | 598 | 601 | 4,400 |
2021/01/12 | 608 | 608 | 603 | 603 | 17,000 |
2021/01/08 | 606 | 608 | 606 | 608 | 1,900 |
2021/01/07 | 608 | 609 | 605 | 605 | 1,700 |
2021/01/06 | 604 | 607 | 604 | 607 | 1,400 |
2021/01/05 | 603 | 604 | 601 | 604 | 1,500 |
2021/01/04 | 605 | 605 | 597 | 598 | 2,900 |