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 |
---|---|---|---|---|---|
2022/12/30 | 559 | 569 | 559 | 564 | 2,300 |
2022/12/29 | 557 | 562 | 557 | 562 | 1,200 |
2022/12/28 | 555 | 560 | 555 | 560 | 3,000 |
2022/12/27 | 563 | 563 | 555 | 555 | 5,800 |
2022/12/26 | 584 | 584 | 554 | 560 | 15,400 |
2022/12/23 | 582 | 583 | 574 | 574 | 2,800 |
2022/12/22 | 583 | 583 | 579 | 579 | 1,600 |
2022/12/21 | 580 | 584 | 580 | 583 | 700 |
2022/12/20 | 585 | 586 | 580 | 580 | 7,000 |
2022/12/19 | 581 | 586 | 581 | 585 | 3,300 |
2022/12/16 | 582 | 584 | 582 | 583 | 2,800 |
2022/12/15 | 583 | 589 | 583 | 588 | 1,300 |
2022/12/14 | 584 | 586 | 583 | 586 | 2,900 |
2022/12/13 | 585 | 587 | 584 | 586 | 2,100 |
2022/12/12 | 588 | 588 | 585 | 588 | 5,500 |
2022/12/09 | 590 | 590 | 585 | 588 | 2,800 |
2022/12/08 | 584 | 590 | 583 | 590 | 1,100 |
2022/12/07 | 587 | 588 | 585 | 588 | 3,400 |
2022/12/06 | 595 | 595 | 589 | 589 | 6,300 |
2022/12/05 | 595 | 595 | 592 | 592 | 3,300 |
2022/12/02 | 598 | 599 | 590 | 596 | 33,300 |
2022/12/01 | 605 | 620 | 605 | 615 | 31,700 |
2022/11/30 | 601 | 602 | 600 | 602 | 800 |
2022/11/29 | 600 | 604 | 600 | 604 | 900 |
2022/11/28 | 603 | 603 | 598 | 602 | 2,200 |
2022/11/25 | 600 | 600 | 600 | 600 | 4,400 |
2022/11/24 | 599 | 600 | 597 | 598 | 1,200 |
2022/11/22 | 599 | 600 | 597 | 600 | 1,300 |
2022/11/21 | 599 | 601 | 595 | 595 | 4,200 |
2022/11/18 | 601 | 601 | 599 | 599 | 3,400 |
2022/11/17 | 597 | 598 | 595 | 597 | 2,000 |
2022/11/16 | 593 | 599 | 593 | 599 | 2,700 |
2022/11/15 | 597 | 603 | 595 | 600 | 1,500 |
2022/11/14 | 600 | 602 | 596 | 602 | 4,300 |
2022/11/11 | 606 | 606 | 597 | 601 | 5,900 |
2022/11/10 | 601 | 607 | 601 | 607 | 2,100 |
2022/11/09 | 598 | 599 | 598 | 599 | 200 |
2022/11/08 | 601 | 601 | 599 | 599 | 900 |
2022/11/07 | 599 | 601 | 599 | 601 | 800 |
2022/11/04 | 598 | 598 | 595 | 596 | 1,000 |
2022/11/02 | 600 | 601 | 600 | 601 | 1,000 |
2022/11/01 | 600 | 600 | 597 | 598 | 1,000 |
2022/10/31 | 598 | 599 | 597 | 598 | 400 |
2022/10/28 | 593 | 605 | 592 | 598 | 5,500 |
2022/10/27 | 608 | 608 | 600 | 603 | 6,000 |
2022/10/26 | 606 | 606 | 601 | 602 | 1,300 |
2022/10/25 | 605 | 606 | 603 | 603 | 3,100 |
2022/10/24 | 602 | 604 | 601 | 604 | 2,700 |
2022/10/21 | 600 | 604 | 598 | 604 | 3,800 |
2022/10/20 | 598 | 608 | 596 | 600 | 5,400 |
2022/10/19 | 591 | 610 | 588 | 600 | 27,800 |
2022/10/18 | 619 | 622 | 602 | 607 | 52,300 |
2022/10/17 | 622 | 622 | 617 | 619 | 3,400 |
2022/10/14 | 621 | 621 | 615 | 619 | 1,400 |
2022/10/13 | 621 | 621 | 616 | 621 | 1,900 |
2022/10/12 | 623 | 623 | 618 | 620 | 5,700 |
2022/10/11 | 610 | 623 | 610 | 623 | 2,000 |
2022/10/07 | 610 | 613 | 609 | 610 | 1,500 |
2022/10/06 | 609 | 612 | 609 | 612 | 1,800 |
2022/10/05 | 608 | 618 | 604 | 612 | 2,600 |
2022/10/04 | 603 | 607 | 603 | 605 | 900 |
2022/10/03 | 600 | 600 | 599 | 600 | 900 |
2022/09/30 | 602 | 606 | 598 | 599 | 600 |
2022/09/29 | 603 | 608 | 602 | 602 | 2,300 |
2022/09/28 | 602 | 602 | 595 | 597 | 1,400 |
2022/09/27 | 600 | 604 | 600 | 602 | 10,800 |
2022/09/26 | 605 | 605 | 600 | 600 | 7,400 |
2022/09/22 | 601 | 605 | 600 | 605 | 2,100 |
2022/09/21 | 601 | 601 | 601 | 601 | 1,300 |
2022/09/20 | 601 | 601 | 599 | 601 | 800 |
2022/09/16 | 602 | 603 | 596 | 596 | 3,200 |
2022/09/15 | 607 | 610 | 606 | 609 | 1,200 |
2022/09/14 | 604 | 606 | 603 | 603 | 1,000 |
2022/09/13 | 605 | 609 | 605 | 608 | 7,100 |
2022/09/12 | 603 | 607 | 603 | 605 | 2,000 |
2022/09/09 | 600 | 604 | 599 | 600 | 1,100 |
2022/09/08 | 602 | 602 | 599 | 599 | 600 |
2022/09/07 | 602 | 603 | 597 | 601 | 1,700 |
2022/09/06 | 601 | 602 | 598 | 602 | 1,100 |
2022/09/05 | 601 | 603 | 597 | 600 | 1,600 |
2022/09/02 | 605 | 605 | 599 | 601 | 7,200 |
2022/09/01 | 607 | 607 | 604 | 605 | 4,000 |
2022/08/31 | 612 | 623 | 601 | 604 | 40,900 |
2022/08/30 | 650 | 650 | 619 | 623 | 46,400 |
2022/08/29 | 637 | 650 | 623 | 650 | 21,700 |
2022/08/26 | 632 | 639 | 632 | 639 | 8,800 |
2022/08/25 | 625 | 630 | 621 | 630 | 5,800 |
2022/08/24 | 623 | 625 | 621 | 625 | 2,200 |
2022/08/23 | 619 | 622 | 619 | 622 | 1,300 |
2022/08/22 | 620 | 624 | 618 | 619 | 2,500 |
2022/08/19 | 617 | 620 | 615 | 620 | 1,800 |
2022/08/18 | 617 | 619 | 616 | 617 | 900 |
2022/08/17 | 618 | 618 | 614 | 614 | 600 |
2022/08/16 | 616 | 616 | 613 | 613 | 300 |
2022/08/15 | 611 | 616 | 611 | 616 | 1,800 |
2022/08/12 | 619 | 621 | 618 | 618 | 6,400 |
2022/08/10 | 616 | 619 | 616 | 618 | 2,900 |
2022/08/09 | 619 | 619 | 616 | 616 | 300 |
2022/08/08 | 615 | 618 | 615 | 618 | 700 |
2022/08/05 | 614 | 615 | 614 | 615 | 600 |
2022/08/04 | 615 | 615 | 614 | 614 | 1,500 |
2022/08/03 | 615 | 615 | 615 | 615 | 100 |
2022/08/02 | 619 | 619 | 616 | 617 | 700 |
2022/08/01 | 619 | 619 | 617 | 619 | 1,000 |
2022/07/29 | 623 | 623 | 619 | 619 | 1,300 |
2022/07/28 | 623 | 623 | 623 | 623 | 100 |
2022/07/27 | 621 | 621 | 619 | 620 | 600 |
2022/07/26 | 625 | 625 | 620 | 622 | 2,100 |
2022/07/25 | 620 | 626 | 616 | 626 | 7,400 |
2022/07/22 | 614 | 618 | 613 | 618 | 900 |
2022/07/21 | 610 | 617 | 610 | 617 | 1,400 |
2022/07/20 | 619 | 623 | 605 | 613 | 5,400 |
2022/07/19 | 617 | 618 | 616 | 618 | 600 |
2022/07/15 | 618 | 618 | 618 | 618 | 100 |
2022/07/14 | 619 | 619 | 618 | 619 | 400 |
2022/07/13 | 618 | 618 | 618 | 618 | 1,100 |
2022/07/12 | 620 | 620 | 614 | 614 | 9,200 |
2022/07/11 | 611 | 620 | 611 | 620 | 8,400 |
2022/07/08 | 602 | 611 | 600 | 611 | 3,300 |
2022/07/07 | 601 | 606 | 601 | 604 | 1,700 |
2022/07/06 | 602 | 603 | 596 | 598 | 2,800 |
2022/07/05 | 598 | 604 | 598 | 604 | 900 |
2022/07/04 | 611 | 612 | 590 | 602 | 3,600 |
2022/07/01 | 611 | 611 | 605 | 605 | 1,100 |
2022/06/30 | 616 | 616 | 610 | 610 | 800 |
2022/06/29 | 611 | 617 | 611 | 616 | 1,700 |
2022/06/28 | 620 | 620 | 611 | 611 | 1,400 |
2022/06/27 | 612 | 620 | 610 | 620 | 9,800 |
2022/06/24 | 604 | 612 | 596 | 612 | 3,300 |
2022/06/23 | 599 | 604 | 599 | 604 | 1,800 |
2022/06/22 | 610 | 610 | 604 | 608 | 1,400 |
2022/06/21 | 593 | 600 | 593 | 600 | 1,600 |
2022/06/20 | 602 | 602 | 591 | 593 | 2,700 |
2022/06/17 | 602 | 608 | 596 | 608 | 2,300 |
2022/06/16 | 605 | 606 | 605 | 606 | 700 |
2022/06/15 | 610 | 610 | 602 | 602 | 1,300 |
2022/06/14 | 610 | 610 | 610 | 610 | 100 |
2022/06/13 | 606 | 615 | 606 | 613 | 900 |
2022/06/10 | 615 | 615 | 610 | 612 | 6,000 |
2022/06/09 | 616 | 616 | 611 | 615 | 1,600 |
2022/06/08 | 613 | 617 | 612 | 612 | 5,200 |
2022/06/07 | 620 | 620 | 612 | 614 | 2,100 |
2022/06/06 | 615 | 630 | 611 | 617 | 5,800 |
2022/06/03 | 621 | 635 | 616 | 618 | 13,800 |
2022/06/02 | 630 | 631 | 610 | 624 | 101,200 |
2022/06/01 | 611 | 612 | 591 | 592 | 27,100 |
2022/05/31 | 609 | 612 | 605 | 608 | 700 |
2022/05/30 | 607 | 614 | 605 | 609 | 1,600 |
2022/05/27 | 602 | 610 | 602 | 609 | 900 |
2022/05/26 | 604 | 609 | 602 | 602 | 10,500 |
2022/05/25 | 605 | 605 | 600 | 601 | 4,000 |
2022/05/24 | 604 | 605 | 603 | 605 | 900 |
2022/05/23 | 600 | 607 | 599 | 606 | 5,700 |
2022/05/20 | 601 | 602 | 598 | 602 | 1,700 |
2022/05/19 | 600 | 608 | 600 | 601 | 2,100 |
2022/05/18 | 603 | 606 | 603 | 606 | 1,100 |
2022/05/17 | 610 | 610 | 593 | 593 | 8,900 |
2022/05/16 | 607 | 614 | 603 | 613 | 8,800 |
2022/05/13 | 619 | 619 | 612 | 617 | 2,400 |
2022/05/12 | 607 | 615 | 607 | 615 | 200 |
2022/05/11 | 609 | 612 | 609 | 611 | 1,900 |
2022/05/10 | 611 | 620 | 608 | 615 | 8,900 |
2022/05/09 | 611 | 618 | 606 | 611 | 2,800 |
2022/05/06 | 607 | 613 | 607 | 611 | 2,100 |
2022/05/02 | 610 | 612 | 608 | 609 | 3,500 |
2022/04/28 | 615 | 616 | 611 | 613 | 2,900 |
2022/04/27 | 617 | 619 | 606 | 615 | 20,500 |
2022/04/26 | 614 | 619 | 600 | 600 | 54,400 |
2022/04/25 | 615 | 623 | 603 | 615 | 6,400 |
2022/04/22 | 613 | 621 | 613 | 616 | 3,100 |
2022/04/21 | 604 | 624 | 604 | 621 | 6,400 |
2022/04/20 | 605 | 608 | 597 | 604 | 13,400 |
2022/04/19 | 590 | 620 | 584 | 611 | 43,800 |
2022/04/18 | 602 | 639 | 602 | 622 | 80,200 |
2022/04/15 | 625 | 632 | 620 | 622 | 15,900 |
2022/04/14 | 630 | 632 | 626 | 626 | 13,000 |
2022/04/13 | 636 | 637 | 634 | 634 | 2,300 |
2022/04/12 | 630 | 633 | 629 | 633 | 7,100 |
2022/04/11 | 639 | 639 | 630 | 631 | 14,500 |
2022/04/08 | 642 | 642 | 640 | 640 | 3,100 |
2022/04/07 | 647 | 647 | 636 | 640 | 7,100 |
2022/04/06 | 658 | 658 | 647 | 648 | 9,500 |
2022/04/05 | 651 | 658 | 651 | 658 | 6,400 |
2022/04/04 | 648 | 655 | 647 | 655 | 11,000 |
2022/04/01 | 642 | 642 | 636 | 642 | 1,500 |
2022/03/31 | 640 | 646 | 639 | 641 | 3,000 |
2022/03/30 | 632 | 648 | 632 | 647 | 8,200 |
2022/03/29 | 628 | 632 | 628 | 632 | 4,400 |
2022/03/28 | 620 | 630 | 620 | 628 | 4,700 |
2022/03/25 | 629 | 629 | 624 | 625 | 5,000 |
2022/03/24 | 626 | 630 | 624 | 630 | 1,700 |
2022/03/23 | 630 | 630 | 626 | 626 | 3,100 |
2022/03/22 | 632 | 632 | 627 | 627 | 3,300 |
2022/03/18 | 633 | 633 | 630 | 632 | 2,600 |
2022/03/17 | 632 | 636 | 629 | 630 | 12,100 |
2022/03/16 | 627 | 634 | 627 | 630 | 600 |
2022/03/15 | 630 | 631 | 626 | 627 | 2,000 |
2022/03/14 | 635 | 635 | 630 | 630 | 3,800 |
2022/03/11 | 623 | 635 | 623 | 635 | 3,200 |
2022/03/10 | 620 | 625 | 620 | 623 | 3,500 |
2022/03/09 | 617 | 618 | 616 | 618 | 3,300 |
2022/03/08 | 610 | 616 | 610 | 615 | 1,200 |
2022/03/07 | 611 | 611 | 608 | 610 | 2,200 |
2022/03/04 | 609 | 616 | 609 | 611 | 2,300 |
2022/03/03 | 604 | 622 | 604 | 614 | 12,200 |
2022/03/02 | 630 | 635 | 628 | 632 | 6,700 |
2022/03/01 | 622 | 630 | 622 | 629 | 4,000 |
2022/02/28 | 623 | 623 | 623 | 623 | 800 |
2022/02/25 | 620 | 622 | 617 | 621 | 2,900 |
2022/02/24 | 620 | 620 | 615 | 616 | 2,100 |
2022/02/22 | 621 | 621 | 619 | 619 | 700 |
2022/02/21 | 622 | 622 | 620 | 621 | 800 |
2022/02/18 | 622 | 622 | 622 | 622 | 600 |
2022/02/17 | 622 | 623 | 622 | 623 | 900 |
2022/02/16 | 623 | 625 | 620 | 622 | 1,000 |
2022/02/15 | 611 | 633 | 611 | 623 | 3,300 |
2022/02/14 | 606 | 627 | 606 | 615 | 3,800 |
2022/02/10 | 609 | 609 | 606 | 608 | 4,800 |
2022/02/09 | 605 | 609 | 605 | 609 | 800 |
2022/02/08 | 606 | 607 | 603 | 605 | 1,300 |
2022/02/07 | 605 | 607 | 603 | 606 | 4,100 |
2022/02/04 | 617 | 617 | 613 | 615 | 1,400 |
2022/02/03 | 618 | 619 | 617 | 618 | 1,700 |
2022/02/02 | 620 | 628 | 620 | 625 | 800 |
2022/02/01 | 620 | 628 | 619 | 620 | 1,200 |
2022/01/31 | 627 | 627 | 619 | 619 | 1,500 |
2022/01/28 | 626 | 626 | 626 | 626 | 900 |
2022/01/27 | 631 | 631 | 629 | 629 | 1,500 |
2022/01/26 | 635 | 635 | 630 | 635 | 1,900 |
2022/01/25 | 636 | 636 | 628 | 635 | 8,200 |
2022/01/24 | 623 | 630 | 623 | 630 | 3,400 |
2022/01/21 | 623 | 623 | 621 | 621 | 2,300 |
2022/01/20 | 630 | 630 | 626 | 629 | 900 |
2022/01/19 | 630 | 630 | 625 | 630 | 1,100 |
2022/01/18 | 630 | 633 | 628 | 630 | 1,900 |
2022/01/17 | 631 | 640 | 630 | 630 | 2,000 |
2022/01/14 | 626 | 633 | 626 | 630 | 1,000 |
2022/01/13 | 643 | 643 | 630 | 631 | 5,400 |
2022/01/12 | 642 | 649 | 642 | 643 | 8,800 |
2022/01/11 | 624 | 645 | 624 | 642 | 8,300 |
2022/01/07 | 615 | 625 | 615 | 624 | 3,500 |
2022/01/06 | 605 | 612 | 605 | 612 | 2,400 |
2022/01/05 | 609 | 611 | 609 | 609 | 1,300 |
2022/01/04 | 605 | 614 | 605 | 609 | 2,500 |