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
2007/12/28 801 801 801 801 200
2007/12/27 801 802 785 802 900
2007/12/26 850 850 801 801 1,700
2007/12/25 926 926 860 864 4,200
2007/12/21 929 930 924 930 2,600
2007/12/20 925 930 924 924 2,100
2007/12/19 928 928 923 923 1,200
2007/12/18 927 927 922 926 300
2007/12/17 920 927 920 921 1,000
2007/12/14 918 930 916 930 1,200
2007/12/13 930 930 915 918 900
2007/12/12 930 930 920 925 2,300
2007/12/11 925 925 922 925 800
2007/12/10 920 925 920 925 1,100
2007/12/07 909 920 909 913 2,600
2007/12/06 910 910 900 909 1,300
2007/12/05 911 917 910 910 1,300
2007/12/04 908 910 900 910 1,100
2007/12/03 915 919 900 902 2,000
2007/11/30 892 905 892 905 200
2007/11/29 901 901 891 891 2,600
2007/11/28 906 906 898 898 1,000
2007/11/27 913 913 903 903 600
2007/11/26 928 928 927 927 300
2007/11/22 930 930 929 930 1,400
2007/11/21 898 900 860 860 1,600
2007/11/20 890 890 881 882 700
2007/11/19 910 910 895 895 500
2007/11/16 895 895 895 895 1,100
2007/11/15 910 910 910 910 300
2007/11/14 910 910 894 894 500
2007/11/13 900 900 893 898 500
2007/11/12 900 900 890 894 600
2007/11/09 894 894 894 894 100
2007/11/08 904 904 880 880 1,500
2007/11/07 895 895 894 894 700
2007/11/06 949 949 900 900 600
2007/11/05 925 925 910 910 500
2007/11/02 925 925 921 925 1,100
2007/11/01 905 920 905 911 300
2007/10/31 880 920 880 900 1,700
2007/10/30 900 900 895 895 700
2007/10/29 891 895 891 895 400
2007/10/26 886 886 885 885 700
2007/10/25 880 880 880 880 1,100
2007/10/24 896 896 879 879 700
2007/10/23 895 895 895 895 100
2007/10/22 881 890 870 890 600
2007/10/19 931 931 881 881 1,200
2007/10/18 931 931 930 930 300
2007/10/17 949 950 940 940 500
2007/10/16 950 950 950 950 100
2007/10/15 940 950 935 935 1,100
2007/10/12 940 941 940 940 600
2007/10/10 930 930 930 930 200
2007/10/09 910 950 910 950 1,100
2007/10/05 908 908 908 908 200
2007/10/03 890 915 890 915 400
2007/10/02 950 950 881 890 3,100
2007/10/01 950 950 950 950 400
2007/09/28 916 916 916 916 100
2007/09/27 920 920 915 915 500
2007/09/26 922 922 920 920 300
2007/09/25 945 945 915 915 500
2007/09/21 940 950 900 950 1,100
2007/09/20 960 960 940 950 1,200
2007/09/18 970 970 970 970 300
2007/09/14 970 970 970 970 300
2007/09/13 970 970 970 970 100
2007/09/11 960 970 950 950 500
2007/09/10 960 960 960 960 300
2007/09/07 980 980 970 970 600
2007/09/06 980 980 980 980 300
2007/09/04 970 970 970 970 100
2007/09/03 980 996 980 996 500
2007/08/31 983 985 983 985 200
2007/08/29 987 987 980 980 300
2007/08/28 960 980 960 980 400
2007/08/27 960 960 955 955 200
2007/08/24 960 960 960 960 700
2007/08/23 996 996 960 960 1,100
2007/08/22 970 970 970 970 500
2007/08/21 998 998 998 998 100
2007/08/20 950 980 950 980 700
2007/08/17 950 970 950 970 200
2007/08/16 990 990 961 961 700
2007/08/15 976 990 970 990 700
2007/08/14 980 980 971 980 300
2007/08/13 990 991 980 989 2,400
2007/08/10 990 990 990 990 200
2007/08/09 1,000 1,000 996 996 600
2007/08/08 998 1,000 997 1,000 500
2007/08/07 999 999 998 998 300
2007/08/06 995 1,000 993 998 700
2007/08/03 1,000 1,005 989 989 4,000
2007/08/02 1,000 1,000 1,000 1,000 400
2007/08/01 1,000 1,005 1,000 1,000 1,200
2007/07/31 1,002 1,002 999 1,000 1,400
2007/07/30 1,020 1,020 1,010 1,010 600
2007/07/27 1,055 1,055 990 996 3,100
2007/07/26 1,042 1,049 1,042 1,049 300
2007/07/25 1,042 1,050 1,042 1,050 200
2007/07/24 1,045 1,045 1,040 1,040 200
2007/07/23 1,055 1,055 1,047 1,055 1,000
2007/07/20 1,054 1,058 1,054 1,058 200
2007/07/19 1,080 1,100 1,080 1,100 400
2007/07/18 1,100 1,100 1,080 1,085 800
2007/07/17 1,095 1,095 1,095 1,095 200
2007/07/13 1,080 1,080 1,080 1,080 1,000
2007/07/11 1,052 1,060 1,050 1,060 400
2007/07/10 1,052 1,055 1,052 1,055 200
2007/07/09 1,060 1,060 1,056 1,056 400
2007/07/06 1,078 1,078 1,058 1,058 200
2007/07/05 1,080 1,080 1,060 1,060 1,200
2007/07/04 1,066 1,070 1,066 1,070 500
2007/07/03 1,070 1,070 1,060 1,065 600
2007/07/02 1,070 1,070 1,068 1,068 200
2007/06/29 1,050 1,050 1,050 1,050 1,400
2007/06/28 1,070 1,070 1,060 1,060 200
2007/06/27 1,060 1,060 1,060 1,060 200
2007/06/26 1,057 1,057 1,057 1,057 100
2007/06/25 1,059 1,060 1,057 1,060 1,500
2007/06/22 1,050 1,060 1,050 1,060 700
2007/06/21 1,070 1,071 1,060 1,060 1,000
2007/06/20 1,070 1,070 1,060 1,060 200
2007/06/19 1,074 1,074 1,070 1,070 700
2007/06/18 1,051 1,075 1,030 1,075 1,400
2007/06/15 1,051 1,051 1,040 1,040 400
2007/06/14 1,020 1,073 1,020 1,039 2,100
2007/06/13 1,020 1,020 1,007 1,007 700
2007/06/12 1,020 1,026 1,005 1,005 1,000
2007/06/11 1,000 1,010 1,000 1,000 1,500
2007/06/08 1,000 1,002 1,000 1,002 200
2007/06/07 1,001 1,010 1,000 1,000 1,700
2007/06/06 1,002 1,002 1,000 1,000 1,100
2007/06/05 1,011 1,011 1,002 1,002 600
2007/06/04 1,022 1,022 1,010 1,010 200
2007/06/01 1,010 1,010 1,005 1,005 200
2007/05/31 1,010 1,010 998 998 1,600
2007/05/30 1,000 1,010 1,000 1,008 800
2007/05/29 997 998 997 998 1,100
2007/05/28 1,000 1,000 998 1,000 500
2007/05/25 995 1,000 990 1,000 1,900
2007/05/24 996 997 980 980 2,400
2007/05/23 976 996 976 996 2,300
2007/05/22 1,020 1,020 961 970 3,600
2007/05/21 1,030 1,030 1,000 1,029 2,900
2007/05/18 1,055 1,055 1,030 1,030 1,300
2007/05/17 1,100 1,100 1,052 1,055 1,200
2007/05/16 1,110 1,110 1,100 1,110 900
2007/05/15 1,154 1,154 1,120 1,120 500
2007/05/14 1,158 1,158 1,156 1,156 500
2007/05/11 1,109 1,155 1,100 1,155 1,800
2007/05/10 1,154 1,154 1,109 1,109 2,000
2007/05/09 1,120 1,120 1,090 1,094 3,200
2007/05/08 1,122 1,130 1,122 1,123 900
2007/05/07 1,156 1,156 1,140 1,140 2,500
2007/05/02 1,160 1,170 1,156 1,156 1,400
2007/05/01 1,170 1,170 1,155 1,160 1,500
2007/04/27 1,155 1,192 1,155 1,170 2,200
2007/04/26 1,161 1,161 1,155 1,156 2,500
2007/04/25 1,220 1,222 1,160 1,165 4,300
2007/04/24 1,225 1,235 1,213 1,232 5,800
2007/04/23 1,276 1,281 1,276 1,281 200
2007/04/19 1,275 1,275 1,270 1,270 200
2007/04/18 1,259 1,275 1,258 1,275 400
2007/04/17 1,255 1,258 1,255 1,258 300
2007/04/16 1,265 1,265 1,258 1,258 200
2007/04/13 1,260 1,260 1,258 1,258 300
2007/04/11 1,285 1,285 1,280 1,280 300
2007/04/10 1,285 1,285 1,285 1,285 300
2007/04/06 1,285 1,285 1,285 1,285 200
2007/04/04 1,290 1,290 1,285 1,285 300
2007/04/03 1,270 1,285 1,270 1,285 400
2007/03/30 1,265 1,290 1,260 1,260 500
2007/03/28 1,260 1,260 1,260 1,260 100
2007/03/27 1,275 1,275 1,275 1,275 100
2007/03/26 1,270 1,280 1,270 1,280 400
2007/03/23 1,284 1,284 1,284 1,284 100
2007/03/22 1,270 1,271 1,270 1,270 300
2007/03/20 1,260 1,280 1,260 1,280 200
2007/03/19 1,267 1,268 1,255 1,255 300
2007/03/16 1,270 1,270 1,267 1,268 400
2007/03/14 1,271 1,278 1,253 1,278 600
2007/03/13 1,279 1,279 1,279 1,279 200
2007/03/12 1,252 1,279 1,252 1,279 800
2007/03/09 1,329 1,329 1,270 1,295 400
2007/03/08 1,324 1,328 1,306 1,328 1,200
2007/03/07 1,250 1,250 1,250 1,250 200
2007/03/06 1,215 1,240 1,215 1,240 1,000
2007/03/05 1,280 1,280 1,230 1,240 500
2007/03/02 1,300 1,300 1,280 1,280 600
2007/03/01 1,310 1,329 1,310 1,310 600
2007/02/28 1,299 1,299 1,230 1,288 4,800
2007/02/27 1,310 1,310 1,305 1,305 1,000
2007/02/26 1,310 1,310 1,310 1,310 1,700
2007/02/23 1,309 1,309 1,298 1,298 1,300
2007/02/22 1,300 1,304 1,292 1,304 500
2007/02/21 1,301 1,301 1,300 1,300 1,500
2007/02/20 1,309 1,309 1,300 1,303 500
2007/02/19 1,300 1,301 1,300 1,301 1,500
2007/02/16 1,330 1,330 1,310 1,310 300
2007/02/15 1,320 1,320 1,320 1,320 200
2007/02/14 1,303 1,303 1,302 1,302 400
2007/02/13 1,303 1,304 1,303 1,304 500
2007/02/09 1,302 1,330 1,301 1,310 1,100
2007/02/08 1,306 1,330 1,300 1,300 1,700
2007/02/07 1,306 1,306 1,306 1,306 200
2007/02/06 1,301 1,341 1,301 1,341 600
2007/02/05 1,312 1,312 1,305 1,305 200
2007/02/02 1,312 1,312 1,311 1,311 300
2007/02/01 1,316 1,316 1,315 1,315 300
2007/01/31 1,330 1,350 1,316 1,316 600
2007/01/30 1,358 1,359 1,333 1,343 500
2007/01/29 1,332 1,347 1,332 1,347 300
2007/01/26 1,331 1,348 1,330 1,330 600
2007/01/25 1,359 1,359 1,340 1,350 1,200
2007/01/24 1,325 1,360 1,325 1,356 800
2007/01/23 1,326 1,326 1,324 1,324 300
2007/01/22 1,332 1,390 1,325 1,325 1,600
2007/01/19 1,305 1,310 1,303 1,305 500
2007/01/18 1,304 1,305 1,303 1,304 900
2007/01/17 1,306 1,310 1,303 1,303 1,200
2007/01/16 1,315 1,315 1,301 1,305 300
2007/01/15 1,300 1,330 1,300 1,330 1,200
2007/01/12 1,320 1,320 1,315 1,315 200
2007/01/11 1,314 1,315 1,312 1,315 500
2007/01/10 1,315 1,337 1,310 1,315 1,600
2007/01/09 1,330 1,330 1,315 1,315 500
2007/01/05 1,365 1,365 1,306 1,315 2,500
2007/01/04 1,340 1,340 1,331 1,331 800

このページの先頭へ