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 |
---|---|---|---|---|---|
2010/12/30 | 520 | 534 | 520 | 534 | 1,800 |
2010/12/29 | 524 | 524 | 520 | 520 | 1,400 |
2010/12/28 | 521 | 530 | 511 | 518 | 8,500 |
2010/12/27 | 560 | 567 | 560 | 566 | 4,700 |
2010/12/24 | 562 | 562 | 555 | 561 | 4,700 |
2010/12/22 | 559 | 560 | 551 | 559 | 4,200 |
2010/12/21 | 550 | 560 | 550 | 560 | 4,700 |
2010/12/20 | 550 | 555 | 550 | 550 | 7,900 |
2010/12/17 | 561 | 561 | 550 | 558 | 2,600 |
2010/12/16 | 556 | 568 | 548 | 561 | 9,600 |
2010/12/15 | 560 | 600 | 556 | 560 | 11,300 |
2010/12/14 | 555 | 560 | 555 | 560 | 4,300 |
2010/12/13 | 551 | 556 | 550 | 555 | 4,600 |
2010/12/10 | 559 | 561 | 550 | 550 | 6,500 |
2010/12/09 | 544 | 552 | 544 | 552 | 2,900 |
2010/12/08 | 552 | 554 | 548 | 548 | 1,900 |
2010/12/07 | 554 | 554 | 550 | 550 | 1,700 |
2010/12/06 | 556 | 556 | 550 | 550 | 3,900 |
2010/12/03 | 550 | 555 | 550 | 555 | 2,800 |
2010/12/02 | 556 | 558 | 550 | 558 | 2,200 |
2010/12/01 | 554 | 557 | 550 | 556 | 2,000 |
2010/11/30 | 558 | 558 | 550 | 556 | 1,700 |
2010/11/29 | 558 | 559 | 550 | 559 | 3,400 |
2010/11/26 | 550 | 560 | 550 | 560 | 4,100 |
2010/11/25 | 577 | 577 | 550 | 560 | 6,300 |
2010/11/24 | 567 | 568 | 566 | 566 | 600 |
2010/11/22 | 561 | 567 | 557 | 560 | 2,800 |
2010/11/19 | 570 | 575 | 560 | 570 | 1,700 |
2010/11/18 | 569 | 570 | 569 | 570 | 500 |
2010/11/17 | 583 | 583 | 555 | 568 | 2,800 |
2010/11/16 | 580 | 583 | 560 | 583 | 1,500 |
2010/11/15 | 578 | 578 | 578 | 578 | 100 |
2010/11/12 | 570 | 575 | 561 | 570 | 2,200 |
2010/11/11 | 581 | 581 | 576 | 576 | 200 |
2010/11/10 | 575 | 580 | 575 | 580 | 600 |
2010/11/09 | 570 | 570 | 570 | 570 | 200 |
2010/11/08 | 572 | 580 | 572 | 580 | 200 |
2010/11/05 | 0 | 0 | 0 | 567 | 0 |
2010/11/04 | 567 | 567 | 567 | 567 | 100 |
2010/11/02 | 566 | 570 | 566 | 566 | 400 |
2010/11/01 | 561 | 579 | 561 | 578 | 900 |
2010/10/29 | 560 | 560 | 560 | 560 | 800 |
2010/10/28 | 570 | 570 | 570 | 570 | 400 |
2010/10/27 | 571 | 571 | 570 | 570 | 300 |
2010/10/26 | 571 | 571 | 571 | 571 | 200 |
2010/10/25 | 572 | 572 | 571 | 571 | 400 |
2010/10/22 | 577 | 579 | 577 | 578 | 500 |
2010/10/21 | 577 | 578 | 577 | 578 | 300 |
2010/10/20 | 570 | 577 | 570 | 577 | 200 |
2010/10/19 | 569 | 569 | 569 | 569 | 100 |
2010/10/18 | 577 | 578 | 577 | 578 | 300 |
2010/10/15 | 568 | 568 | 567 | 567 | 400 |
2010/10/14 | 573 | 573 | 573 | 573 | 100 |
2010/10/13 | 0 | 0 | 0 | 566 | 0 |
2010/10/12 | 575 | 575 | 566 | 566 | 300 |
2010/10/08 | 565 | 570 | 565 | 570 | 200 |
2010/10/07 | 563 | 563 | 563 | 563 | 200 |
2010/10/06 | 562 | 562 | 562 | 562 | 300 |
2010/10/05 | 565 | 565 | 562 | 562 | 500 |
2010/10/04 | 565 | 565 | 565 | 565 | 300 |
2010/10/01 | 568 | 568 | 562 | 562 | 300 |
2010/09/30 | 567 | 567 | 567 | 567 | 700 |
2010/09/29 | 570 | 572 | 562 | 562 | 600 |
2010/09/28 | 561 | 570 | 561 | 570 | 500 |
2010/09/27 | 562 | 570 | 559 | 570 | 600 |
2010/09/24 | 560 | 564 | 560 | 564 | 700 |
2010/09/22 | 559 | 559 | 559 | 559 | 400 |
2010/09/21 | 559 | 559 | 559 | 559 | 100 |
2010/09/17 | 562 | 562 | 561 | 561 | 200 |
2010/09/16 | 552 | 552 | 552 | 552 | 100 |
2010/09/15 | 560 | 560 | 551 | 552 | 300 |
2010/09/14 | 550 | 560 | 550 | 560 | 200 |
2010/09/13 | 570 | 570 | 550 | 550 | 1,200 |
2010/09/10 | 570 | 575 | 570 | 575 | 300 |
2010/09/09 | 570 | 570 | 565 | 570 | 500 |
2010/09/08 | 570 | 570 | 570 | 570 | 100 |
2010/09/07 | 571 | 571 | 570 | 570 | 200 |
2010/09/06 | 575 | 575 | 550 | 560 | 1,800 |
2010/09/03 | 553 | 569 | 553 | 569 | 200 |
2010/09/02 | 552 | 555 | 551 | 551 | 1,700 |
2010/09/01 | 0 | 0 | 0 | 555 | 0 |
2010/08/31 | 545 | 555 | 545 | 555 | 300 |
2010/08/30 | 545 | 545 | 545 | 545 | 200 |
2010/08/27 | 545 | 545 | 545 | 545 | 100 |
2010/08/26 | 549 | 549 | 549 | 549 | 300 |
2010/08/25 | 540 | 543 | 540 | 543 | 200 |
2010/08/24 | 534 | 534 | 534 | 534 | 200 |
2010/08/23 | 534 | 534 | 534 | 534 | 100 |
2010/08/20 | 524 | 524 | 524 | 524 | 100 |
2010/08/19 | 514 | 524 | 514 | 524 | 3,300 |
2010/08/18 | 0 | 0 | 0 | 554 | 0 |
2010/08/17 | 0 | 0 | 0 | 554 | 0 |
2010/08/16 | 525 | 554 | 525 | 554 | 300 |
2010/08/13 | 541 | 541 | 541 | 541 | 100 |
2010/08/12 | 541 | 541 | 541 | 541 | 100 |
2010/08/11 | 541 | 541 | 541 | 541 | 100 |
2010/08/10 | 551 | 551 | 551 | 551 | 100 |
2010/08/09 | 555 | 555 | 555 | 555 | 100 |
2010/08/06 | 547 | 555 | 540 | 555 | 900 |
2010/08/05 | 550 | 550 | 550 | 550 | 100 |
2010/08/04 | 0 | 0 | 0 | 541 | 0 |
2010/08/03 | 565 | 565 | 541 | 541 | 1,400 |
2010/08/02 | 550 | 555 | 550 | 555 | 300 |
2010/07/30 | 555 | 555 | 555 | 555 | 100 |
2010/07/29 | 551 | 551 | 550 | 550 | 300 |
2010/07/28 | 0 | 0 | 0 | 551 | 0 |
2010/07/27 | 0 | 0 | 0 | 551 | 0 |
2010/07/26 | 551 | 551 | 551 | 551 | 100 |
2010/07/23 | 572 | 572 | 556 | 556 | 400 |
2010/07/22 | 545 | 545 | 545 | 545 | 100 |
2010/07/21 | 545 | 545 | 545 | 545 | 100 |
2010/07/20 | 545 | 545 | 545 | 545 | 100 |
2010/07/16 | 565 | 565 | 565 | 565 | 100 |
2010/07/15 | 575 | 575 | 550 | 550 | 500 |
2010/07/14 | 0 | 0 | 0 | 545 | 0 |
2010/07/13 | 550 | 550 | 545 | 545 | 700 |
2010/07/12 | 545 | 545 | 545 | 545 | 100 |
2010/07/09 | 0 | 0 | 0 | 555 | 0 |
2010/07/08 | 540 | 540 | 540 | 540 | 100 |
2010/07/07 | 560 | 580 | 560 | 580 | 200 |
2010/07/06 | 0 | 0 | 0 | 575 | 0 |
2010/07/05 | 0 | 0 | 0 | 575 | 0 |
2010/07/02 | 0 | 0 | 0 | 575 | 0 |
2010/07/01 | 575 | 575 | 575 | 575 | 100 |
2010/06/30 | 570 | 570 | 570 | 570 | 100 |
2010/06/29 | 0 | 0 | 0 | 580 | 0 |
2010/06/28 | 0 | 0 | 0 | 580 | 0 |
2010/06/25 | 0 | 0 | 0 | 580 | 0 |
2010/06/24 | 580 | 580 | 580 | 580 | 100 |
2010/06/23 | 580 | 580 | 580 | 580 | 100 |
2010/06/22 | 585 | 585 | 585 | 585 | 300 |
2010/06/21 | 0 | 0 | 0 | 586 | 0 |
2010/06/18 | 0 | 0 | 0 | 586 | 0 |
2010/06/17 | 585 | 586 | 585 | 586 | 200 |
2010/06/16 | 0 | 0 | 0 | 573 | 0 |
2010/06/15 | 573 | 573 | 573 | 573 | 200 |
2010/06/14 | 575 | 580 | 575 | 580 | 200 |
2010/06/11 | 577 | 577 | 577 | 577 | 100 |
2010/06/10 | 576 | 576 | 575 | 576 | 300 |
2010/06/09 | 0 | 0 | 0 | 577 | 0 |
2010/06/08 | 575 | 577 | 575 | 577 | 200 |
2010/06/07 | 0 | 0 | 0 | 571 | 0 |
2010/06/04 | 0 | 0 | 0 | 560 | 0 |
2010/06/03 | 583 | 583 | 560 | 560 | 800 |
2010/06/02 | 0 | 0 | 0 | 570 | 0 |
2010/06/01 | 0 | 0 | 0 | 570 | 0 |
2010/05/31 | 0 | 0 | 0 | 570 | 0 |
2010/05/28 | 0 | 0 | 0 | 556 | 0 |
2010/05/27 | 556 | 556 | 556 | 556 | 100 |
2010/05/26 | 0 | 0 | 0 | 577 | 0 |
2010/05/25 | 577 | 577 | 577 | 577 | 200 |
2010/05/24 | 547 | 550 | 547 | 550 | 200 |
2010/05/21 | 550 | 560 | 545 | 547 | 600 |
2010/05/20 | 550 | 550 | 550 | 550 | 100 |
2010/05/19 | 564 | 564 | 551 | 560 | 600 |
2010/05/18 | 0 | 0 | 0 | 565 | 0 |
2010/05/17 | 565 | 565 | 565 | 565 | 100 |
2010/05/14 | 578 | 578 | 565 | 565 | 200 |
2010/05/13 | 585 | 585 | 565 | 578 | 1,400 |
2010/05/12 | 590 | 590 | 590 | 590 | 100 |
2010/05/11 | 600 | 600 | 585 | 590 | 400 |
2010/05/10 | 562 | 585 | 562 | 585 | 1,000 |
2010/05/07 | 580 | 585 | 580 | 580 | 300 |
2010/05/06 | 585 | 585 | 585 | 585 | 100 |
2010/04/30 | 589 | 590 | 581 | 581 | 1,200 |
2010/04/28 | 585 | 585 | 581 | 585 | 500 |
2010/04/27 | 581 | 581 | 580 | 580 | 400 |
2010/04/26 | 583 | 583 | 581 | 581 | 300 |
2010/04/23 | 583 | 583 | 583 | 583 | 400 |
2010/04/22 | 0 | 0 | 0 | 565 | 0 |
2010/04/21 | 565 | 565 | 565 | 565 | 100 |
2010/04/20 | 568 | 568 | 563 | 563 | 400 |
2010/04/19 | 563 | 564 | 563 | 564 | 400 |
2010/04/16 | 561 | 564 | 561 | 564 | 200 |
2010/04/15 | 560 | 564 | 560 | 564 | 200 |
2010/04/14 | 565 | 565 | 561 | 563 | 500 |
2010/04/13 | 564 | 565 | 564 | 565 | 200 |
2010/04/12 | 571 | 571 | 565 | 565 | 500 |
2010/04/09 | 588 | 588 | 570 | 570 | 200 |
2010/04/08 | 574 | 574 | 574 | 574 | 400 |
2010/04/07 | 575 | 575 | 575 | 575 | 200 |
2010/04/06 | 0 | 0 | 0 | 575 | 0 |
2010/04/05 | 580 | 588 | 575 | 575 | 1,200 |
2010/04/02 | 570 | 580 | 551 | 580 | 1,000 |
2010/04/01 | 550 | 570 | 550 | 570 | 500 |
2010/03/31 | 554 | 554 | 554 | 554 | 100 |
2010/03/30 | 548 | 548 | 548 | 548 | 100 |
2010/03/29 | 546 | 550 | 546 | 546 | 800 |
2010/03/26 | 530 | 530 | 526 | 526 | 800 |
2010/03/25 | 530 | 530 | 525 | 525 | 1,000 |
2010/03/24 | 530 | 530 | 525 | 530 | 600 |
2010/03/23 | 530 | 530 | 514 | 530 | 900 |
2010/03/19 | 530 | 530 | 530 | 530 | 100 |
2010/03/18 | 530 | 530 | 528 | 530 | 400 |
2010/03/17 | 529 | 529 | 529 | 529 | 100 |
2010/03/16 | 526 | 526 | 518 | 518 | 900 |
2010/03/15 | 516 | 516 | 516 | 516 | 100 |
2010/03/12 | 514 | 514 | 514 | 514 | 100 |
2010/03/11 | 517 | 517 | 513 | 513 | 400 |
2010/03/09 | 515 | 515 | 511 | 512 | 500 |
2010/03/08 | 512 | 512 | 511 | 512 | 700 |
2010/03/05 | 511 | 511 | 511 | 511 | 300 |
2010/03/04 | 511 | 511 | 511 | 511 | 100 |
2010/03/03 | 515 | 515 | 515 | 515 | 300 |
2010/03/02 | 515 | 515 | 515 | 515 | 100 |
2010/03/01 | 515 | 515 | 515 | 515 | 100 |
2010/02/26 | 513 | 513 | 510 | 510 | 300 |
2010/02/25 | 540 | 540 | 513 | 513 | 500 |
2010/02/24 | 519 | 519 | 519 | 519 | 100 |
2010/02/23 | 521 | 521 | 510 | 519 | 1,000 |
2010/02/22 | 540 | 540 | 540 | 540 | 100 |
2010/02/18 | 540 | 550 | 540 | 550 | 400 |
2010/02/17 | 513 | 530 | 513 | 530 | 200 |
2010/02/16 | 513 | 513 | 513 | 513 | 100 |
2010/02/15 | 515 | 515 | 515 | 515 | 200 |
2010/02/12 | 525 | 525 | 515 | 515 | 1,100 |
2010/02/10 | 531 | 531 | 525 | 525 | 200 |
2010/02/09 | 540 | 540 | 540 | 540 | 100 |
2010/02/08 | 540 | 540 | 530 | 540 | 400 |
2010/02/05 | 548 | 554 | 540 | 554 | 700 |
2010/02/03 | 561 | 561 | 555 | 555 | 300 |
2010/02/02 | 545 | 545 | 545 | 545 | 200 |
2010/02/01 | 550 | 550 | 545 | 545 | 500 |
2010/01/29 | 550 | 556 | 550 | 550 | 900 |
2010/01/28 | 570 | 570 | 570 | 570 | 100 |
2010/01/27 | 568 | 568 | 565 | 565 | 200 |
2010/01/26 | 560 | 568 | 550 | 568 | 1,600 |
2010/01/25 | 579 | 579 | 579 | 579 | 300 |
2010/01/22 | 565 | 565 | 559 | 559 | 200 |
2010/01/21 | 560 | 560 | 559 | 559 | 200 |
2010/01/19 | 585 | 585 | 560 | 560 | 1,200 |
2010/01/18 | 575 | 575 | 572 | 572 | 400 |
2010/01/15 | 572 | 574 | 572 | 574 | 300 |
2010/01/14 | 592 | 592 | 592 | 592 | 200 |
2010/01/13 | 592 | 592 | 592 | 592 | 100 |
2010/01/12 | 575 | 575 | 573 | 573 | 300 |
2010/01/08 | 580 | 580 | 575 | 575 | 200 |
2010/01/07 | 575 | 580 | 575 | 580 | 200 |
2010/01/06 | 580 | 580 | 575 | 576 | 500 |
2010/01/05 | 589 | 600 | 580 | 600 | 700 |
2010/01/04 | 600 | 600 | 600 | 600 | 400 |