ダイケン(5900)の株価時系列情報
ダイケン(5900)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 | 727 | 727 | 727 | 727 | 200 |
2021/12/28 | 725 | 727 | 725 | 725 | 900 |
2021/12/27 | 742 | 742 | 722 | 725 | 2,600 |
2021/12/24 | 725 | 733 | 725 | 733 | 500 |
2021/12/23 | 735 | 735 | 735 | 735 | 100 |
2021/12/20 | 746 | 746 | 735 | 735 | 8,300 |
2021/12/16 | 733 | 742 | 733 | 735 | 1,900 |
2021/12/15 | 767 | 767 | 748 | 748 | 1,900 |
2021/12/14 | 765 | 767 | 765 | 767 | 700 |
2021/12/13 | 767 | 767 | 766 | 767 | 1,800 |
2021/12/10 | 772 | 772 | 766 | 766 | 1,900 |
2021/12/09 | 754 | 757 | 749 | 757 | 1,000 |
2021/12/08 | 759 | 759 | 754 | 754 | 400 |
2021/12/07 | 765 | 765 | 759 | 759 | 800 |
2021/12/06 | 760 | 760 | 760 | 760 | 200 |
2021/12/03 | 775 | 775 | 760 | 760 | 1,100 |
2021/12/02 | 747 | 748 | 747 | 747 | 400 |
2021/12/01 | 770 | 770 | 736 | 747 | 2,300 |
2021/11/30 | 755 | 756 | 755 | 755 | 700 |
2021/11/29 | 773 | 775 | 749 | 749 | 700 |
2021/11/26 | 755 | 755 | 747 | 747 | 1,600 |
2021/11/25 | 747 | 751 | 747 | 751 | 400 |
2021/11/24 | 740 | 752 | 740 | 752 | 1,200 |
2021/11/22 | 746 | 746 | 742 | 742 | 900 |
2021/11/19 | 746 | 749 | 745 | 749 | 800 |
2021/11/18 | 754 | 755 | 750 | 750 | 500 |
2021/11/17 | 755 | 755 | 755 | 755 | 1,500 |
2021/11/16 | 748 | 755 | 746 | 755 | 2,100 |
2021/11/15 | 752 | 752 | 752 | 752 | 1,900 |
2021/11/12 | 745 | 748 | 745 | 748 | 300 |
2021/11/11 | 748 | 748 | 745 | 745 | 1,300 |
2021/11/10 | 750 | 750 | 748 | 748 | 800 |
2021/11/09 | 750 | 750 | 750 | 750 | 400 |
2021/11/08 | 750 | 750 | 750 | 750 | 200 |
2021/11/02 | 750 | 751 | 750 | 751 | 200 |
2021/11/01 | 755 | 755 | 751 | 751 | 600 |
2021/10/29 | 758 | 758 | 758 | 758 | 100 |
2021/10/28 | 749 | 750 | 749 | 750 | 200 |
2021/10/27 | 750 | 750 | 749 | 749 | 400 |
2021/10/26 | 750 | 750 | 750 | 750 | 2,500 |
2021/10/25 | 763 | 763 | 748 | 749 | 1,200 |
2021/10/22 | 753 | 770 | 753 | 759 | 3,300 |
2021/10/20 | 761 | 761 | 760 | 760 | 300 |
2021/10/19 | 734 | 758 | 734 | 758 | 4,900 |
2021/10/18 | 750 | 750 | 749 | 749 | 400 |
2021/10/15 | 752 | 752 | 750 | 750 | 2,500 |
2021/10/14 | 743 | 750 | 743 | 750 | 700 |
2021/10/13 | 741 | 743 | 739 | 743 | 900 |
2021/10/12 | 740 | 744 | 740 | 740 | 600 |
2021/10/11 | 739 | 739 | 739 | 739 | 200 |
2021/10/08 | 746 | 746 | 739 | 739 | 1,000 |
2021/10/07 | 737 | 747 | 737 | 747 | 1,600 |
2021/10/06 | 751 | 751 | 738 | 749 | 2,900 |
2021/10/05 | 749 | 752 | 747 | 747 | 1,000 |
2021/10/04 | 750 | 750 | 749 | 749 | 1,400 |
2021/10/01 | 752 | 752 | 749 | 750 | 800 |
2021/09/30 | 749 | 753 | 749 | 752 | 800 |
2021/09/29 | 750 | 750 | 750 | 750 | 600 |
2021/09/28 | 751 | 752 | 750 | 750 | 900 |
2021/09/27 | 753 | 756 | 751 | 754 | 1,200 |
2021/09/24 | 730 | 739 | 730 | 738 | 1,400 |
2021/09/22 | 725 | 725 | 724 | 724 | 600 |
2021/09/21 | 725 | 725 | 723 | 725 | 500 |
2021/09/17 | 728 | 728 | 725 | 725 | 700 |
2021/09/16 | 730 | 735 | 730 | 734 | 600 |
2021/09/15 | 736 | 736 | 735 | 735 | 2,000 |
2021/09/14 | 723 | 724 | 723 | 724 | 700 |
2021/09/13 | 724 | 725 | 724 | 725 | 3,000 |
2021/09/10 | 724 | 725 | 724 | 724 | 1,000 |
2021/09/09 | 726 | 726 | 723 | 724 | 400 |
2021/09/08 | 715 | 720 | 715 | 720 | 900 |
2021/09/07 | 719 | 719 | 715 | 715 | 300 |
2021/09/06 | 720 | 720 | 713 | 713 | 1,200 |
2021/09/03 | 710 | 716 | 710 | 713 | 2,100 |
2021/09/02 | 717 | 717 | 713 | 713 | 1,400 |
2021/09/01 | 720 | 720 | 718 | 718 | 900 |
2021/08/31 | 720 | 725 | 717 | 719 | 1,600 |
2021/08/30 | 728 | 728 | 722 | 722 | 700 |
2021/08/27 | 732 | 733 | 730 | 733 | 900 |
2021/08/26 | 733 | 733 | 732 | 732 | 1,300 |
2021/08/25 | 735 | 740 | 733 | 733 | 600 |
2021/08/24 | 740 | 740 | 735 | 735 | 400 |
2021/08/23 | 740 | 740 | 740 | 740 | 200 |
2021/08/20 | 740 | 740 | 735 | 735 | 800 |
2021/08/19 | 747 | 747 | 743 | 743 | 300 |
2021/08/18 | 741 | 747 | 741 | 747 | 700 |
2021/08/17 | 743 | 743 | 742 | 742 | 600 |
2021/08/16 | 744 | 745 | 743 | 743 | 2,400 |
2021/08/13 | 742 | 744 | 742 | 744 | 1,100 |
2021/08/12 | 744 | 745 | 741 | 743 | 1,100 |
2021/08/11 | 743 | 743 | 742 | 743 | 500 |
2021/08/10 | 742 | 742 | 740 | 742 | 500 |
2021/08/04 | 735 | 739 | 735 | 739 | 600 |
2021/08/03 | 739 | 740 | 736 | 739 | 3,300 |
2021/08/02 | 740 | 740 | 739 | 739 | 4,400 |
2021/07/30 | 740 | 740 | 740 | 740 | 400 |
2021/07/27 | 740 | 740 | 739 | 739 | 2,500 |
2021/07/26 | 740 | 740 | 740 | 740 | 1,000 |
2021/07/21 | 738 | 738 | 738 | 738 | 500 |
2021/07/20 | 739 | 740 | 739 | 739 | 500 |
2021/07/19 | 740 | 740 | 740 | 740 | 400 |
2021/07/16 | 740 | 740 | 740 | 740 | 700 |
2021/07/15 | 740 | 740 | 739 | 740 | 2,800 |
2021/07/14 | 750 | 753 | 739 | 740 | 8,700 |
2021/07/13 | 753 | 755 | 753 | 755 | 400 |
2021/07/12 | 763 | 763 | 756 | 756 | 600 |
2021/07/09 | 773 | 773 | 755 | 763 | 2,400 |
2021/07/07 | 757 | 758 | 757 | 758 | 400 |
2021/07/05 | 754 | 754 | 754 | 754 | 400 |
2021/07/02 | 759 | 764 | 759 | 759 | 400 |
2021/07/01 | 770 | 770 | 770 | 770 | 300 |
2021/06/30 | 777 | 777 | 770 | 770 | 800 |
2021/06/28 | 779 | 779 | 779 | 779 | 3,100 |
2021/06/25 | 764 | 764 | 761 | 764 | 300 |
2021/06/24 | 754 | 757 | 754 | 757 | 1,500 |
2021/06/23 | 766 | 768 | 766 | 768 | 400 |
2021/06/22 | 755 | 759 | 752 | 757 | 2,600 |
2021/06/21 | 750 | 750 | 747 | 747 | 8,300 |
2021/06/18 | 759 | 759 | 749 | 750 | 1,400 |
2021/06/17 | 767 | 768 | 762 | 762 | 300 |
2021/06/15 | 778 | 778 | 777 | 777 | 9,500 |
2021/06/14 | 777 | 777 | 771 | 775 | 3,600 |
2021/06/11 | 765 | 774 | 765 | 774 | 3,100 |
2021/06/09 | 765 | 765 | 761 | 761 | 500 |
2021/06/08 | 758 | 769 | 756 | 769 | 2,300 |
2021/06/04 | 757 | 758 | 757 | 758 | 300 |
2021/06/03 | 755 | 756 | 755 | 756 | 800 |
2021/06/02 | 749 | 756 | 749 | 756 | 2,100 |
2021/06/01 | 760 | 760 | 760 | 760 | 400 |
2021/05/31 | 746 | 746 | 741 | 745 | 400 |
2021/05/28 | 745 | 746 | 745 | 746 | 1,100 |
2021/05/27 | 738 | 740 | 734 | 734 | 1,500 |
2021/05/26 | 747 | 747 | 740 | 740 | 1,300 |
2021/05/25 | 737 | 740 | 737 | 737 | 500 |
2021/05/24 | 734 | 745 | 734 | 734 | 1,000 |
2021/05/21 | 741 | 743 | 732 | 736 | 2,300 |
2021/05/20 | 741 | 744 | 740 | 744 | 600 |
2021/05/19 | 743 | 751 | 743 | 744 | 900 |
2021/05/18 | 755 | 757 | 742 | 746 | 1,600 |
2021/05/17 | 781 | 781 | 767 | 770 | 2,900 |
2021/05/14 | 787 | 787 | 762 | 767 | 1,000 |
2021/05/13 | 735 | 748 | 735 | 742 | 3,400 |
2021/05/12 | 757 | 767 | 750 | 750 | 2,600 |
2021/05/11 | 795 | 795 | 755 | 757 | 14,700 |
2021/05/10 | 778 | 789 | 778 | 789 | 1,900 |
2021/05/07 | 759 | 773 | 759 | 773 | 300 |
2021/05/06 | 755 | 770 | 755 | 770 | 1,300 |
2021/04/30 | 752 | 752 | 743 | 750 | 3,400 |
2021/04/28 | 756 | 758 | 752 | 758 | 600 |
2021/04/27 | 755 | 755 | 755 | 755 | 200 |
2021/04/26 | 767 | 767 | 757 | 757 | 800 |
2021/04/21 | 764 | 764 | 752 | 752 | 8,000 |
2021/04/20 | 775 | 775 | 768 | 769 | 1,900 |
2021/04/19 | 762 | 770 | 759 | 770 | 2,100 |
2021/04/16 | 782 | 782 | 765 | 765 | 1,100 |
2021/04/15 | 772 | 772 | 761 | 767 | 3,200 |
2021/04/14 | 772 | 772 | 761 | 772 | 800 |
2021/04/13 | 750 | 758 | 750 | 757 | 1,000 |
2021/04/12 | 777 | 777 | 732 | 752 | 5,200 |
2021/04/09 | 758 | 774 | 752 | 774 | 5,600 |
2021/04/08 | 772 | 773 | 770 | 773 | 700 |
2021/04/07 | 772 | 777 | 772 | 772 | 2,900 |
2021/04/06 | 779 | 779 | 771 | 771 | 1,700 |
2021/04/05 | 793 | 793 | 778 | 779 | 1,400 |
2021/04/02 | 790 | 792 | 790 | 792 | 200 |
2021/04/01 | 793 | 793 | 792 | 792 | 300 |
2021/03/31 | 785 | 790 | 785 | 786 | 2,200 |
2021/03/30 | 790 | 790 | 783 | 785 | 1,700 |
2021/03/29 | 794 | 794 | 783 | 783 | 500 |
2021/03/26 | 792 | 799 | 792 | 792 | 900 |
2021/03/25 | 789 | 789 | 777 | 777 | 1,100 |
2021/03/24 | 789 | 789 | 779 | 779 | 1,500 |
2021/03/23 | 799 | 800 | 796 | 800 | 2,000 |
2021/03/22 | 800 | 800 | 800 | 800 | 400 |
2021/03/19 | 790 | 799 | 789 | 799 | 1,400 |
2021/03/18 | 800 | 805 | 791 | 791 | 1,600 |
2021/03/17 | 793 | 800 | 792 | 795 | 2,800 |
2021/03/16 | 828 | 828 | 797 | 805 | 3,000 |
2021/03/15 | 789 | 808 | 784 | 808 | 11,200 |
2021/03/12 | 775 | 784 | 770 | 784 | 3,600 |
2021/03/11 | 760 | 768 | 760 | 768 | 4,000 |
2021/03/10 | 758 | 762 | 753 | 762 | 2,300 |
2021/03/09 | 751 | 751 | 750 | 750 | 900 |
2021/03/08 | 751 | 751 | 751 | 751 | 200 |
2021/03/05 | 759 | 759 | 746 | 759 | 1,200 |
2021/03/03 | 757 | 757 | 750 | 750 | 400 |
2021/03/02 | 738 | 753 | 736 | 753 | 2,000 |
2021/03/01 | 755 | 755 | 736 | 753 | 1,600 |
2021/02/26 | 728 | 750 | 720 | 750 | 4,200 |
2021/02/25 | 774 | 774 | 725 | 747 | 3,800 |
2021/02/24 | 762 | 776 | 757 | 776 | 3,300 |
2021/02/22 | 779 | 779 | 776 | 776 | 1,600 |
2021/02/19 | 765 | 765 | 763 | 764 | 1,000 |
2021/02/18 | 770 | 774 | 764 | 774 | 500 |
2021/02/17 | 770 | 779 | 765 | 771 | 1,000 |
2021/02/16 | 780 | 780 | 764 | 770 | 1,200 |
2021/02/15 | 796 | 796 | 780 | 780 | 2,000 |
2021/02/12 | 778 | 778 | 769 | 775 | 2,300 |
2021/02/10 | 768 | 768 | 762 | 768 | 800 |
2021/02/09 | 762 | 764 | 760 | 764 | 2,100 |
2021/02/08 | 762 | 766 | 762 | 763 | 1,100 |
2021/02/05 | 765 | 769 | 761 | 761 | 400 |
2021/02/04 | 769 | 773 | 769 | 771 | 300 |
2021/02/03 | 760 | 770 | 757 | 760 | 1,500 |
2021/02/02 | 755 | 777 | 750 | 775 | 1,600 |
2021/02/01 | 750 | 755 | 750 | 751 | 700 |
2021/01/29 | 752 | 752 | 750 | 752 | 800 |
2021/01/28 | 751 | 751 | 751 | 751 | 200 |
2021/01/27 | 754 | 770 | 754 | 755 | 700 |
2021/01/26 | 769 | 769 | 762 | 762 | 1,100 |
2021/01/25 | 757 | 757 | 755 | 755 | 400 |
2021/01/22 | 757 | 757 | 753 | 753 | 300 |
2021/01/21 | 755 | 764 | 750 | 755 | 1,400 |
2021/01/20 | 749 | 761 | 749 | 761 | 4,900 |
2021/01/19 | 745 | 750 | 745 | 749 | 4,800 |
2021/01/18 | 765 | 780 | 758 | 758 | 5,100 |
2021/01/15 | 773 | 773 | 745 | 750 | 6,100 |
2021/01/14 | 737 | 780 | 722 | 780 | 10,900 |
2021/01/13 | 725 | 740 | 725 | 739 | 9,200 |
2021/01/12 | 729 | 729 | 712 | 729 | 11,600 |
2021/01/08 | 718 | 745 | 718 | 729 | 5,000 |
2021/01/07 | 710 | 718 | 710 | 711 | 700 |
2021/01/06 | 707 | 717 | 707 | 710 | 900 |
2021/01/05 | 705 | 710 | 694 | 706 | 4,000 |
2021/01/04 | 712 | 718 | 707 | 709 | 5,000 |