日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

デイトナ(7228)の株価時系列情報

デイトナ(7228)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
2005/12/30 2,115 2,115 2,090 2,090 1,000
2005/12/29 2,115 2,120 2,100 2,115 3,800
2005/12/28 2,145 2,160 2,080 2,115 8,500
2005/12/27 2,095 2,220 2,085 2,185 13,100
2005/12/26 2,350 2,390 2,350 2,390 5,400
2005/12/22 2,345 2,370 2,330 2,350 4,200
2005/12/21 2,330 2,350 2,330 2,350 2,000
2005/12/20 2,330 2,350 2,325 2,325 4,100
2005/12/19 2,325 2,360 2,325 2,325 2,900
2005/12/16 2,350 2,350 2,310 2,320 2,800
2005/12/15 2,300 2,360 2,295 2,360 6,500
2005/12/14 2,320 2,320 2,280 2,295 2,900
2005/12/13 2,320 2,320 2,275 2,275 1,700
2005/12/12 2,260 2,320 2,240 2,310 5,400
2005/12/09 2,300 2,310 2,230 2,260 1,800
2005/12/08 2,285 2,285 2,210 2,220 3,600
2005/12/07 2,340 2,340 2,200 2,240 5,000
2005/12/06 2,350 2,350 2,210 2,320 8,000
2005/12/05 2,490 2,490 2,300 2,350 10,100
2005/12/02 2,310 2,520 2,190 2,270 13,600
2005/12/01 2,600 2,780 2,220 2,310 64,600
2005/11/30 2,200 2,400 2,030 2,400 32,900
2005/11/29 1,965 2,000 1,964 2,000 5,400
2005/11/28 1,960 1,960 1,950 1,960 4,500
2005/11/25 2,020 2,020 1,959 1,960 4,100
2005/11/24 2,000 2,000 1,940 1,995 7,900
2005/11/22 2,045 2,045 2,015 2,015 4,600
2005/11/21 2,050 2,090 2,030 2,055 5,500
2005/11/18 2,100 2,140 2,080 2,090 7,700
2005/11/17 2,160 2,170 2,040 2,095 10,200
2005/11/16 2,100 2,100 2,000 2,000 9,700
2005/11/15 2,210 2,210 2,110 2,130 13,500
2005/11/14 2,470 2,470 2,190 2,295 21,900
2005/11/11 2,170 2,170 2,070 2,150 20,200
2005/11/10 2,440 2,570 2,330 2,330 18,200
2005/11/09 2,335 2,470 2,215 2,400 39,600
2005/11/08 2,800 2,800 2,535 2,535 22,000
2005/11/07 3,310 3,320 2,860 2,935 67,600
2005/11/04 2,500 2,810 2,430 2,810 39,600
2005/11/02 2,305 2,410 2,200 2,410 59,900
2005/11/01 1,736 2,010 1,720 2,010 22,700
2005/10/31 1,960 1,960 1,698 1,706 30,300
2005/10/28 2,080 2,150 1,930 2,000 44,500
2005/10/27 1,790 1,850 1,631 1,850 10,500
2005/10/26 1,405 1,605 1,405 1,550 13,300
2005/10/25 1,390 1,405 1,350 1,405 2,600
2005/10/24 1,251 1,430 1,251 1,405 5,600
2005/10/21 1,205 1,250 1,205 1,250 2,600
2005/10/20 1,196 1,205 1,196 1,205 1,000
2005/10/19 1,194 1,200 1,190 1,191 2,200
2005/10/18 1,189 1,190 1,175 1,190 2,800
2005/10/17 1,188 1,188 1,110 1,170 3,400
2005/10/14 1,150 1,166 1,099 1,166 6,900
2005/10/13 1,150 1,165 1,150 1,160 1,000
2005/10/12 1,140 1,154 1,140 1,153 3,100
2005/10/11 1,100 1,154 1,100 1,154 2,000
2005/10/07 1,100 1,116 1,100 1,110 9,300
2005/10/06 1,154 1,155 1,116 1,116 700
2005/10/05 1,140 1,140 1,102 1,119 3,700
2005/10/04 1,078 1,100 1,078 1,100 2,700
2005/10/03 1,080 1,080 1,070 1,070 300
2005/09/30 1,053 1,070 1,053 1,070 1,600
2005/09/29 1,069 1,069 1,047 1,050 1,400
2005/09/28 1,035 1,070 1,035 1,070 2,300
2005/09/27 1,033 1,033 1,030 1,033 1,500
2005/09/26 1,050 1,050 1,033 1,033 900
2005/09/22 1,071 1,071 1,050 1,050 1,600
2005/09/21 1,060 1,060 1,051 1,051 300
2005/09/20 1,050 1,065 1,050 1,051 1,200
2005/09/16 1,052 1,052 1,040 1,049 1,400
2005/09/15 1,061 1,061 1,050 1,050 1,100
2005/09/14 1,065 1,065 1,052 1,060 700
2005/09/13 1,060 1,070 1,060 1,060 2,400
2005/09/12 1,057 1,057 1,030 1,030 1,800
2005/09/09 1,001 1,010 1,001 1,010 1,100
2005/09/08 1,030 1,030 1,002 1,024 1,200
2005/09/07 1,050 1,050 1,030 1,033 1,300
2005/09/06 1,026 1,050 1,025 1,050 2,400
2005/09/05 1,026 1,027 1,025 1,027 1,100
2005/09/02 1,032 1,032 1,011 1,025 2,300
2005/09/01 1,070 1,075 1,050 1,050 3,600
2005/08/31 1,102 1,102 1,070 1,085 4,300
2005/08/30 1,155 1,155 1,070 1,096 5,400
2005/08/29 1,150 1,180 1,030 1,055 18,100
2005/08/26 1,099 1,144 973 1,010 42,500
2005/08/25 1,066 1,066 1,066 1,066 7,000
2005/08/24 966 966 966 966 5,500
2005/08/23 865 869 865 866 1,100
2005/08/22 863 863 863 863 900
2005/08/19 863 864 862 864 300
2005/08/18 862 865 860 861 1,900
2005/08/17 861 861 860 860 800
2005/08/16 855 864 855 864 1,100
2005/08/15 859 860 855 857 900
2005/08/12 855 855 852 852 300
2005/08/11 858 860 855 855 1,200
2005/08/10 858 860 858 858 1,000
2005/08/08 855 859 850 859 400
2005/08/05 851 855 850 855 500
2005/08/04 855 855 850 851 1,600
2005/08/03 865 865 865 865 200
2005/08/02 856 860 855 860 300
2005/08/01 875 875 853 855 2,200
2005/07/29 853 858 853 858 700
2005/07/28 850 852 850 852 600
2005/07/27 850 850 850 850 200
2005/07/26 859 859 850 850 200
2005/07/25 859 864 846 846 1,100
2005/07/22 851 851 847 847 400
2005/07/21 850 850 848 850 1,100
2005/07/20 850 855 848 855 1,600
2005/07/19 846 855 846 846 4,200
2005/07/15 849 849 845 845 400
2005/07/14 845 850 845 849 500
2005/07/13 850 850 845 845 1,700
2005/07/12 845 850 841 850 7,900
2005/07/11 848 848 845 848 600
2005/07/08 839 849 838 849 2,300
2005/07/07 835 840 834 839 3,700
2005/07/06 834 834 828 832 1,000
2005/07/05 826 832 826 832 5,800
2005/07/04 824 826 821 822 2,100
2005/07/01 825 825 820 820 800
2005/06/30 824 824 820 820 700
2005/06/29 820 824 820 824 1,300
2005/06/28 820 820 820 820 1,600
2005/06/27 805 825 805 816 2,000
2005/06/24 820 820 810 820 2,800
2005/06/23 818 820 815 819 1,300
2005/06/22 814 815 811 815 800
2005/06/21 813 814 813 814 300
2005/06/20 810 814 808 808 1,500
2005/06/17 810 815 810 815 800
2005/06/16 815 815 811 814 500
2005/06/15 813 813 813 813 200
2005/06/14 811 811 807 810 600
2005/06/13 813 813 812 812 800
2005/06/10 805 810 805 805 300
2005/06/09 809 809 801 807 1,100
2005/06/08 810 810 805 805 1,400
2005/06/07 810 810 805 805 1,000
2005/06/06 811 811 810 811 400
2005/06/03 814 814 812 812 200
2005/06/02 812 812 812 812 300
2005/06/01 813 814 813 814 300
2005/05/31 810 815 810 815 200
2005/05/30 801 806 801 806 600
2005/05/27 800 804 800 800 600
2005/05/26 803 805 798 798 1,700
2005/05/25 804 804 800 800 1,700
2005/05/24 801 803 800 803 300
2005/05/23 802 803 800 802 600
2005/05/20 796 800 796 800 700
2005/05/19 796 800 796 796 400
2005/05/18 797 800 796 796 1,400
2005/05/17 795 797 795 797 1,000
2005/05/16 795 799 795 797 500
2005/05/13 800 800 795 795 300
2005/05/12 799 799 795 798 2,300
2005/05/11 799 799 799 799 1,700
2005/05/10 799 799 795 795 1,500
2005/05/09 798 799 798 799 6,400
2005/05/06 795 799 795 799 9,200
2005/05/02 790 795 790 791 1,000
2005/04/28 796 798 788 788 9,600
2005/04/27 795 797 791 797 3,300
2005/04/26 797 797 794 794 1,900
2005/04/25 800 800 791 795 900
2005/04/22 796 796 795 795 600
2005/04/21 796 797 796 797 700
2005/04/20 794 800 794 800 1,100
2005/04/19 790 793 785 793 700
2005/04/18 794 794 780 792 3,500
2005/04/15 796 796 795 795 1,200
2005/04/14 805 805 796 796 2,100
2005/04/13 803 803 800 803 1,600
2005/04/12 804 810 801 801 2,200
2005/04/11 809 810 801 801 3,700
2005/04/08 820 820 795 813 24,500
2005/04/07 822 822 822 822 100
2005/04/06 825 825 825 825 400
2005/04/05 829 830 826 826 500
2005/04/04 820 829 820 829 600
2005/04/01 820 820 820 820 100
2005/03/31 801 801 801 801 100
2005/03/30 801 810 801 810 200
2005/03/29 820 820 800 800 200
2005/03/28 820 820 800 800 1,100
2005/03/25 829 829 805 809 1,600
2005/03/24 820 830 811 830 400
2005/03/23 822 822 822 822 100
2005/03/22 821 830 820 830 1,400
2005/03/18 825 825 816 816 200
2005/03/17 820 830 815 829 500
2005/03/16 829 830 811 811 500
2005/03/15 829 829 828 829 400
2005/03/14 812 830 812 830 300
2005/03/11 820 820 810 810 300
2005/03/10 820 820 811 820 500
2005/03/08 820 820 811 811 300
2005/03/07 820 820 820 820 300
2005/03/04 810 820 810 820 700
2005/03/02 829 829 801 801 500
2005/03/01 820 830 820 830 1,400
2005/02/28 830 830 810 817 1,000
2005/02/25 830 830 800 800 300
2005/02/24 830 830 800 800 700
2005/02/23 820 820 820 820 100
2005/02/22 810 830 810 830 800
2005/02/18 855 855 800 800 2,900
2005/02/17 780 780 771 771 900
2005/02/15 783 785 780 780 400
2005/02/10 805 805 782 782 300
2005/02/09 800 800 800 800 100
2005/02/08 780 795 776 795 500
2005/02/07 780 780 780 780 400
2005/02/04 780 780 780 780 100
2005/02/03 780 780 780 780 200
2005/02/02 800 800 800 800 100
2005/02/01 797 797 792 792 200
2005/01/31 800 800 799 799 200
2005/01/28 773 792 773 792 200
2005/01/27 795 805 795 805 200
2005/01/26 795 795 775 795 500
2005/01/25 797 797 796 796 300
2005/01/24 794 797 794 797 500
2005/01/21 800 800 795 795 800
2005/01/20 802 802 802 802 200
2005/01/19 799 802 799 802 600
2005/01/18 800 800 800 800 100
2005/01/17 800 800 800 800 200
2005/01/14 795 795 795 795 100
2005/01/13 800 805 790 790 300
2005/01/12 800 805 800 805 500
2005/01/11 835 835 786 786 2,900
2005/01/07 777 790 777 785 500
2005/01/06 775 800 770 777 2,200
2005/01/05 771 771 766 770 1,000
2005/01/04 755 765 755 765 600

このページの先頭へ