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 |
---|---|---|---|---|---|
2015/12/30 | 789 | 790 | 786 | 787 | 3,300 |
2015/12/29 | 807 | 807 | 789 | 790 | 3,100 |
2015/12/28 | 785 | 809 | 782 | 793 | 19,900 |
2015/12/25 | 880 | 883 | 874 | 874 | 10,000 |
2015/12/24 | 880 | 885 | 878 | 883 | 3,100 |
2015/12/22 | 872 | 883 | 872 | 878 | 3,200 |
2015/12/21 | 871 | 888 | 871 | 887 | 5,200 |
2015/12/18 | 871 | 880 | 871 | 873 | 1,800 |
2015/12/17 | 879 | 879 | 871 | 877 | 4,300 |
2015/12/16 | 866 | 875 | 866 | 870 | 4,300 |
2015/12/15 | 874 | 882 | 835 | 851 | 5,600 |
2015/12/14 | 885 | 885 | 874 | 874 | 5,000 |
2015/12/11 | 888 | 888 | 870 | 875 | 3,100 |
2015/12/10 | 870 | 875 | 870 | 871 | 2,400 |
2015/12/09 | 880 | 895 | 873 | 875 | 8,100 |
2015/12/08 | 898 | 900 | 891 | 897 | 2,400 |
2015/12/07 | 896 | 900 | 896 | 898 | 3,500 |
2015/12/04 | 894 | 895 | 888 | 891 | 1,900 |
2015/12/03 | 890 | 895 | 890 | 895 | 1,700 |
2015/12/02 | 889 | 895 | 885 | 890 | 7,300 |
2015/12/01 | 885 | 890 | 884 | 890 | 4,500 |
2015/11/30 | 879 | 883 | 878 | 883 | 1,900 |
2015/11/27 | 879 | 885 | 876 | 876 | 3,600 |
2015/11/26 | 875 | 880 | 875 | 878 | 1,900 |
2015/11/25 | 880 | 880 | 872 | 875 | 1,300 |
2015/11/24 | 876 | 879 | 870 | 871 | 1,900 |
2015/11/20 | 879 | 880 | 876 | 876 | 900 |
2015/11/19 | 868 | 881 | 868 | 879 | 1,400 |
2015/11/18 | 866 | 880 | 866 | 879 | 3,200 |
2015/11/17 | 865 | 880 | 865 | 880 | 1,200 |
2015/11/16 | 870 | 872 | 870 | 870 | 1,700 |
2015/11/13 | 881 | 882 | 873 | 873 | 600 |
2015/11/12 | 881 | 881 | 880 | 880 | 600 |
2015/11/11 | 878 | 880 | 876 | 880 | 1,600 |
2015/11/10 | 871 | 880 | 871 | 880 | 2,000 |
2015/11/09 | 877 | 883 | 872 | 874 | 3,500 |
2015/11/06 | 875 | 880 | 846 | 878 | 3,200 |
2015/11/05 | 892 | 900 | 876 | 878 | 3,400 |
2015/11/04 | 880 | 890 | 875 | 889 | 3,900 |
2015/11/02 | 887 | 887 | 874 | 886 | 1,900 |
2015/10/30 | 880 | 880 | 874 | 880 | 1,500 |
2015/10/29 | 879 | 880 | 879 | 880 | 1,100 |
2015/10/28 | 878 | 878 | 866 | 869 | 700 |
2015/10/27 | 868 | 880 | 868 | 874 | 3,600 |
2015/10/26 | 875 | 879 | 865 | 878 | 2,500 |
2015/10/23 | 864 | 864 | 858 | 860 | 2,600 |
2015/10/22 | 858 | 862 | 858 | 861 | 3,000 |
2015/10/21 | 859 | 859 | 851 | 858 | 1,300 |
2015/10/20 | 856 | 859 | 856 | 859 | 500 |
2015/10/19 | 846 | 880 | 846 | 856 | 5,300 |
2015/10/16 | 840 | 848 | 840 | 848 | 1,600 |
2015/10/15 | 844 | 844 | 844 | 844 | 100 |
2015/10/14 | 849 | 849 | 840 | 843 | 2,100 |
2015/10/13 | 847 | 850 | 840 | 840 | 2,400 |
2015/10/09 | 840 | 845 | 828 | 843 | 4,000 |
2015/10/08 | 830 | 840 | 830 | 839 | 700 |
2015/10/07 | 838 | 839 | 837 | 839 | 500 |
2015/10/06 | 837 | 839 | 837 | 838 | 2,300 |
2015/10/05 | 826 | 838 | 826 | 827 | 2,500 |
2015/10/02 | 830 | 831 | 822 | 822 | 800 |
2015/10/01 | 830 | 830 | 817 | 822 | 2,600 |
2015/09/30 | 828 | 828 | 827 | 827 | 1,100 |
2015/09/29 | 815 | 828 | 815 | 828 | 3,700 |
2015/09/28 | 825 | 826 | 825 | 826 | 600 |
2015/09/25 | 830 | 830 | 810 | 825 | 2,600 |
2015/09/18 | 793 | 793 | 784 | 788 | 600 |
2015/09/17 | 790 | 791 | 790 | 791 | 1,400 |
2015/09/16 | 792 | 792 | 785 | 785 | 500 |
2015/09/15 | 791 | 792 | 790 | 790 | 300 |
2015/09/14 | 788 | 790 | 783 | 783 | 1,000 |
2015/09/11 | 768 | 788 | 753 | 788 | 2,300 |
2015/09/10 | 784 | 784 | 783 | 783 | 200 |
2015/09/09 | 758 | 789 | 758 | 780 | 1,200 |
2015/09/08 | 758 | 760 | 751 | 751 | 1,800 |
2015/09/07 | 765 | 777 | 760 | 768 | 3,000 |
2015/09/04 | 779 | 779 | 769 | 779 | 1,300 |
2015/09/03 | 777 | 777 | 777 | 777 | 200 |
2015/09/02 | 776 | 798 | 776 | 777 | 2,900 |
2015/09/01 | 798 | 798 | 780 | 780 | 1,000 |
2015/08/31 | 799 | 799 | 798 | 798 | 400 |
2015/08/28 | 784 | 784 | 776 | 784 | 2,000 |
2015/08/27 | 800 | 800 | 780 | 782 | 3,200 |
2015/08/26 | 748 | 800 | 748 | 799 | 1,800 |
2015/08/25 | 751 | 790 | 748 | 775 | 5,500 |
2015/08/24 | 797 | 797 | 783 | 787 | 2,500 |
2015/08/21 | 813 | 813 | 811 | 813 | 4,000 |
2015/08/20 | 830 | 830 | 820 | 820 | 1,500 |
2015/08/19 | 825 | 831 | 825 | 827 | 900 |
2015/08/18 | 822 | 822 | 822 | 822 | 200 |
2015/08/17 | 820 | 820 | 820 | 820 | 200 |
2015/08/14 | 817 | 817 | 817 | 817 | 100 |
2015/08/13 | 817 | 819 | 815 | 815 | 500 |
2015/08/12 | 825 | 825 | 811 | 816 | 2,700 |
2015/08/11 | 825 | 825 | 824 | 825 | 500 |
2015/08/10 | 830 | 832 | 820 | 825 | 2,500 |
2015/08/07 | 828 | 828 | 821 | 822 | 900 |
2015/08/06 | 829 | 829 | 829 | 829 | 400 |
2015/08/05 | 828 | 828 | 817 | 828 | 1,500 |
2015/08/04 | 826 | 828 | 802 | 828 | 5,400 |
2015/08/03 | 818 | 818 | 816 | 816 | 800 |
2015/07/30 | 814 | 816 | 814 | 816 | 600 |
2015/07/29 | 815 | 815 | 815 | 815 | 200 |
2015/07/28 | 815 | 815 | 815 | 815 | 300 |
2015/07/27 | 825 | 830 | 825 | 830 | 700 |
2015/07/24 | 831 | 831 | 825 | 825 | 600 |
2015/07/23 | 825 | 826 | 825 | 826 | 800 |
2015/07/21 | 811 | 825 | 811 | 825 | 600 |
2015/07/17 | 808 | 825 | 805 | 813 | 2,200 |
2015/07/16 | 835 | 835 | 831 | 833 | 1,300 |
2015/07/15 | 820 | 831 | 820 | 829 | 700 |
2015/07/14 | 800 | 819 | 800 | 819 | 500 |
2015/07/13 | 803 | 803 | 785 | 785 | 1,700 |
2015/07/10 | 786 | 786 | 780 | 780 | 3,200 |
2015/07/09 | 759 | 786 | 749 | 786 | 7,600 |
2015/07/08 | 836 | 836 | 799 | 804 | 5,100 |
2015/07/07 | 829 | 845 | 829 | 840 | 700 |
2015/07/06 | 821 | 827 | 821 | 827 | 1,200 |
2015/07/03 | 835 | 845 | 832 | 845 | 3,000 |
2015/07/02 | 826 | 830 | 826 | 830 | 1,700 |
2015/07/01 | 825 | 830 | 820 | 829 | 1,800 |
2015/06/30 | 830 | 831 | 830 | 830 | 2,100 |
2015/06/29 | 832 | 832 | 827 | 827 | 900 |
2015/06/26 | 851 | 851 | 840 | 849 | 2,300 |
2015/06/25 | 835 | 857 | 835 | 852 | 4,600 |
2015/06/24 | 832 | 834 | 832 | 833 | 1,500 |
2015/06/23 | 832 | 832 | 832 | 832 | 900 |
2015/06/22 | 831 | 832 | 830 | 830 | 900 |
2015/06/19 | 830 | 830 | 829 | 830 | 500 |
2015/06/18 | 830 | 830 | 829 | 829 | 700 |
2015/06/17 | 830 | 830 | 827 | 828 | 1,200 |
2015/06/16 | 830 | 830 | 827 | 829 | 1,000 |
2015/06/15 | 830 | 830 | 826 | 827 | 5,800 |
2015/06/12 | 825 | 829 | 825 | 829 | 1,700 |
2015/06/11 | 828 | 828 | 820 | 825 | 800 |
2015/06/10 | 830 | 830 | 830 | 830 | 400 |
2015/06/09 | 821 | 832 | 821 | 830 | 5,900 |
2015/06/08 | 820 | 830 | 818 | 818 | 2,200 |
2015/06/05 | 817 | 817 | 817 | 817 | 900 |
2015/06/04 | 807 | 816 | 807 | 816 | 2,400 |
2015/06/03 | 811 | 811 | 811 | 811 | 300 |
2015/06/02 | 807 | 811 | 805 | 811 | 800 |
2015/06/01 | 813 | 813 | 806 | 806 | 400 |
2015/05/29 | 805 | 805 | 805 | 805 | 1,000 |
2015/05/28 | 805 | 806 | 805 | 805 | 400 |
2015/05/27 | 808 | 812 | 805 | 805 | 1,400 |
2015/05/25 | 811 | 812 | 809 | 809 | 1,100 |
2015/05/22 | 801 | 810 | 801 | 810 | 1,300 |
2015/05/21 | 801 | 801 | 801 | 801 | 100 |
2015/05/20 | 808 | 808 | 801 | 801 | 1,500 |
2015/05/19 | 809 | 809 | 799 | 808 | 1,000 |
2015/05/18 | 810 | 810 | 794 | 794 | 1,100 |
2015/05/15 | 804 | 804 | 804 | 804 | 100 |
2015/05/13 | 805 | 805 | 805 | 805 | 200 |
2015/05/12 | 793 | 804 | 793 | 804 | 1,000 |
2015/05/11 | 803 | 810 | 799 | 799 | 2,200 |
2015/05/08 | 806 | 806 | 802 | 802 | 500 |
2015/05/07 | 806 | 806 | 798 | 805 | 900 |
2015/05/01 | 809 | 810 | 806 | 806 | 300 |
2015/04/30 | 806 | 806 | 793 | 795 | 500 |
2015/04/28 | 798 | 805 | 798 | 805 | 700 |
2015/04/27 | 797 | 798 | 795 | 798 | 600 |
2015/04/24 | 805 | 805 | 795 | 795 | 800 |
2015/04/23 | 802 | 804 | 797 | 797 | 900 |
2015/04/22 | 787 | 807 | 787 | 803 | 1,200 |
2015/04/21 | 791 | 795 | 791 | 795 | 400 |
2015/04/20 | 802 | 802 | 795 | 795 | 900 |
2015/04/17 | 808 | 808 | 803 | 803 | 400 |
2015/04/16 | 803 | 810 | 803 | 810 | 1,700 |
2015/04/15 | 802 | 802 | 801 | 802 | 900 |
2015/04/14 | 796 | 800 | 796 | 800 | 1,500 |
2015/04/13 | 792 | 798 | 792 | 796 | 3,600 |
2015/04/10 | 785 | 795 | 785 | 795 | 500 |
2015/04/09 | 794 | 794 | 783 | 794 | 600 |
2015/04/08 | 783 | 792 | 783 | 792 | 400 |
2015/04/07 | 790 | 792 | 782 | 792 | 1,000 |
2015/04/06 | 782 | 790 | 782 | 785 | 900 |
2015/04/03 | 789 | 795 | 789 | 795 | 1,200 |
2015/04/02 | 776 | 787 | 776 | 787 | 900 |
2015/04/01 | 780 | 780 | 779 | 779 | 500 |
2015/03/31 | 780 | 781 | 778 | 778 | 900 |
2015/03/30 | 784 | 790 | 780 | 780 | 1,100 |
2015/03/27 | 777 | 792 | 777 | 785 | 1,500 |
2015/03/26 | 788 | 788 | 777 | 777 | 2,300 |
2015/03/25 | 783 | 783 | 780 | 780 | 400 |
2015/03/24 | 780 | 783 | 776 | 783 | 1,700 |
2015/03/23 | 785 | 785 | 780 | 785 | 600 |
2015/03/20 | 775 | 787 | 775 | 784 | 2,100 |
2015/03/19 | 782 | 787 | 780 | 787 | 1,600 |
2015/03/18 | 781 | 784 | 780 | 780 | 1,400 |
2015/03/17 | 785 | 785 | 780 | 781 | 700 |
2015/03/16 | 785 | 785 | 781 | 781 | 800 |
2015/03/13 | 782 | 788 | 782 | 788 | 400 |
2015/03/12 | 781 | 782 | 781 | 782 | 1,200 |
2015/03/11 | 783 | 789 | 781 | 781 | 1,100 |
2015/03/10 | 780 | 782 | 779 | 782 | 500 |
2015/03/09 | 772 | 772 | 772 | 772 | 1,000 |
2015/03/06 | 784 | 784 | 777 | 780 | 800 |
2015/03/05 | 770 | 770 | 770 | 770 | 200 |
2015/03/04 | 772 | 772 | 767 | 767 | 700 |
2015/03/03 | 768 | 775 | 765 | 765 | 1,400 |
2015/03/02 | 769 | 769 | 768 | 768 | 200 |
2015/02/27 | 784 | 785 | 766 | 766 | 1,800 |
2015/02/26 | 775 | 788 | 773 | 778 | 1,100 |
2015/02/25 | 788 | 788 | 780 | 780 | 500 |
2015/02/24 | 781 | 789 | 768 | 773 | 2,100 |
2015/02/23 | 782 | 789 | 782 | 789 | 700 |
2015/02/20 | 789 | 790 | 783 | 783 | 1,600 |
2015/02/19 | 790 | 790 | 780 | 780 | 1,600 |
2015/02/18 | 771 | 780 | 771 | 780 | 1,100 |
2015/02/17 | 772 | 772 | 767 | 772 | 1,700 |
2015/02/16 | 767 | 768 | 767 | 767 | 1,300 |
2015/02/13 | 756 | 767 | 756 | 767 | 800 |
2015/02/12 | 755 | 760 | 755 | 756 | 1,000 |
2015/02/10 | 754 | 760 | 754 | 756 | 700 |
2015/02/09 | 753 | 760 | 753 | 754 | 1,100 |
2015/02/06 | 753 | 753 | 753 | 753 | 200 |
2015/02/05 | 752 | 752 | 752 | 752 | 300 |
2015/02/04 | 751 | 752 | 751 | 752 | 500 |
2015/02/03 | 751 | 759 | 750 | 759 | 500 |
2015/02/02 | 752 | 752 | 751 | 751 | 900 |
2015/01/29 | 750 | 760 | 750 | 751 | 2,500 |
2015/01/28 | 758 | 758 | 751 | 751 | 2,500 |
2015/01/27 | 752 | 758 | 751 | 758 | 1,100 |
2015/01/26 | 756 | 756 | 752 | 753 | 2,300 |
2015/01/23 | 764 | 764 | 756 | 756 | 700 |
2015/01/22 | 753 | 754 | 752 | 753 | 700 |
2015/01/21 | 756 | 756 | 754 | 754 | 600 |
2015/01/20 | 755 | 756 | 755 | 756 | 400 |
2015/01/19 | 754 | 755 | 754 | 754 | 1,400 |
2015/01/16 | 767 | 767 | 754 | 754 | 600 |
2015/01/15 | 768 | 768 | 750 | 754 | 1,200 |
2015/01/14 | 745 | 766 | 745 | 765 | 4,300 |
2015/01/13 | 761 | 761 | 743 | 743 | 4,900 |
2015/01/09 | 774 | 774 | 760 | 761 | 3,000 |
2015/01/08 | 770 | 772 | 760 | 771 | 4,300 |
2015/01/07 | 777 | 777 | 769 | 769 | 2,400 |
2015/01/06 | 791 | 791 | 775 | 775 | 5,800 |
2015/01/05 | 796 | 802 | 787 | 791 | 8,600 |