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
2019/12/30 1,498 1,517 1,462 1,475 13,900
2019/12/27 1,477 1,544 1,477 1,538 27,600
2019/12/26 1,558 1,618 1,558 1,596 18,400
2019/12/25 1,543 1,619 1,543 1,598 24,300
2019/12/24 1,549 1,565 1,537 1,549 13,700
2019/12/23 1,526 1,539 1,526 1,532 8,200
2019/12/20 1,544 1,550 1,526 1,526 10,600
2019/12/19 1,535 1,543 1,535 1,540 3,400
2019/12/18 1,548 1,550 1,537 1,537 5,400
2019/12/17 1,533 1,545 1,531 1,545 5,600
2019/12/16 1,528 1,536 1,523 1,527 5,200
2019/12/13 1,503 1,530 1,503 1,524 8,000
2019/12/12 1,542 1,543 1,502 1,502 6,700
2019/12/11 1,514 1,520 1,485 1,512 10,700
2019/12/10 1,523 1,523 1,485 1,499 8,200
2019/12/09 1,504 1,546 1,488 1,501 10,100
2019/12/06 1,481 1,501 1,470 1,493 8,600
2019/12/05 1,507 1,507 1,461 1,461 10,100
2019/12/04 1,502 1,517 1,450 1,468 13,500
2019/12/03 1,531 1,531 1,479 1,506 12,300
2019/12/02 1,540 1,551 1,516 1,516 10,800
2019/11/29 1,533 1,551 1,513 1,513 8,300
2019/11/28 1,511 1,550 1,511 1,532 7,500
2019/11/27 1,496 1,527 1,496 1,511 3,700
2019/11/26 1,548 1,550 1,457 1,502 16,500
2019/11/25 1,486 1,539 1,481 1,539 16,200
2019/11/22 1,480 1,488 1,465 1,475 7,400
2019/11/21 1,437 1,475 1,437 1,474 11,200
2019/11/20 1,433 1,443 1,418 1,423 4,600
2019/11/19 1,435 1,440 1,417 1,436 3,800
2019/11/18 1,446 1,450 1,403 1,435 8,600
2019/11/15 1,424 1,432 1,409 1,416 7,300
2019/11/14 1,479 1,482 1,429 1,444 7,400
2019/11/13 1,476 1,487 1,462 1,477 6,600
2019/11/12 1,439 1,500 1,426 1,465 17,800
2019/11/11 1,370 1,428 1,362 1,411 14,100
2019/11/08 1,389 1,390 1,345 1,361 22,100
2019/11/07 1,306 1,319 1,306 1,319 4,600
2019/11/06 1,316 1,317 1,300 1,303 5,300
2019/11/05 1,290 1,316 1,290 1,316 9,800
2019/11/01 1,275 1,287 1,273 1,287 2,300
2019/10/31 1,260 1,271 1,260 1,270 2,700
2019/10/30 1,244 1,268 1,244 1,257 2,900
2019/10/29 1,243 1,255 1,237 1,254 3,800
2019/10/28 1,239 1,242 1,235 1,242 4,600
2019/10/25 1,223 1,229 1,212 1,227 2,900
2019/10/24 1,217 1,223 1,217 1,223 1,600
2019/10/23 1,213 1,224 1,213 1,215 3,000
2019/10/21 1,218 1,218 1,211 1,216 1,100
2019/10/18 1,210 1,220 1,209 1,215 3,800
2019/10/17 1,209 1,212 1,207 1,207 1,600
2019/10/16 1,200 1,212 1,200 1,206 6,600
2019/10/15 1,191 1,201 1,190 1,200 5,300
2019/10/11 1,195 1,195 1,182 1,191 2,700
2019/10/10 1,192 1,198 1,180 1,180 2,200
2019/10/09 1,162 1,200 1,162 1,190 10,100
2019/10/08 1,170 1,170 1,162 1,168 1,500
2019/10/07 1,180 1,189 1,167 1,167 4,600
2019/10/04 1,170 1,178 1,170 1,175 1,900
2019/10/03 1,160 1,168 1,156 1,158 1,100
2019/10/02 1,171 1,172 1,165 1,165 1,500
2019/10/01 1,178 1,180 1,163 1,169 4,200
2019/09/30 1,150 1,150 1,134 1,138 2,100
2019/09/27 1,172 1,172 1,160 1,160 3,100
2019/09/26 1,170 1,172 1,160 1,172 3,500
2019/09/25 1,159 1,169 1,150 1,167 3,200
2019/09/24 1,150 1,159 1,149 1,159 4,400
2019/09/20 1,140 1,140 1,136 1,140 900
2019/09/19 1,135 1,140 1,129 1,138 1,900
2019/09/18 1,128 1,136 1,125 1,135 2,600
2019/09/17 1,121 1,130 1,117 1,117 1,300
2019/09/13 1,119 1,136 1,119 1,122 1,200
2019/09/12 1,116 1,127 1,114 1,123 1,600
2019/09/11 1,107 1,118 1,107 1,118 400
2019/09/10 1,095 1,114 1,095 1,105 400
2019/09/09 1,087 1,117 1,075 1,102 3,900
2019/09/06 1,117 1,117 1,082 1,086 2,600
2019/09/05 1,130 1,141 1,117 1,117 5,500
2019/09/04 1,163 1,163 1,160 1,160 300
2019/09/03 1,167 1,167 1,161 1,163 1,200
2019/09/02 1,164 1,165 1,156 1,156 2,500
2019/08/30 1,155 1,170 1,151 1,167 4,500
2019/08/29 1,150 1,155 1,150 1,152 1,400
2019/08/28 1,149 1,150 1,138 1,143 2,900
2019/08/27 1,127 1,148 1,127 1,147 3,100
2019/08/26 1,128 1,128 1,115 1,124 1,700
2019/08/23 1,121 1,130 1,121 1,130 2,900
2019/08/22 1,111 1,123 1,110 1,123 4,100
2019/08/21 1,124 1,124 1,110 1,111 1,900
2019/08/20 1,120 1,120 1,112 1,112 1,600
2019/08/19 1,093 1,133 1,087 1,120 6,500
2019/08/16 1,050 1,097 1,050 1,078 5,400
2019/08/15 1,028 1,062 1,028 1,048 2,900
2019/08/14 1,046 1,081 1,046 1,075 4,600
2019/08/13 1,030 1,040 1,027 1,027 4,200
2019/08/09 1,029 1,046 1,027 1,041 3,000
2019/08/08 1,006 1,032 1,006 1,017 6,200
2019/08/07 1,000 1,015 972 1,015 26,200
2019/08/06 964 971 958 958 1,400
2019/08/05 989 989 964 964 600
2019/08/02 980 980 970 980 1,300
2019/08/01 980 981 980 981 1,100
2019/07/31 958 973 958 973 3,900
2019/07/30 958 958 958 958 800
2019/07/29 957 961 956 961 600
2019/07/26 956 957 956 957 2,400
2019/07/25 966 968 956 956 800
2019/07/24 949 960 949 950 2,200
2019/07/23 940 940 940 940 100
2019/07/22 938 938 937 937 300
2019/07/19 938 939 938 939 200
2019/07/18 956 956 936 937 900
2019/07/17 955 960 955 957 400
2019/07/16 969 969 956 956 800
2019/07/12 985 985 969 969 900
2019/07/11 968 977 968 977 1,100
2019/07/10 981 992 980 980 1,300
2019/07/09 977 998 971 981 2,000
2019/07/08 968 978 967 978 900
2019/07/05 960 967 950 967 1,600
2019/07/04 947 958 947 952 800
2019/07/03 950 951 950 950 500
2019/07/02 955 955 943 943 1,400
2019/07/01 952 958 948 955 1,300
2019/06/28 951 951 937 937 700
2019/06/27 935 953 935 938 1,500
2019/06/26 933 941 933 935 1,700
2019/06/25 921 932 921 932 600
2019/06/24 928 930 919 928 1,700
2019/06/21 968 968 935 936 3,900
2019/06/20 990 995 969 969 3,600
2019/06/19 1,027 1,030 989 990 4,600
2019/06/18 1,048 1,051 965 1,020 45,100
2019/06/17 1,018 1,018 1,018 1,018 7,600
2019/06/14 850 876 850 868 4,300
2019/06/13 863 863 853 853 900
2019/06/12 874 874 863 863 1,600
2019/06/11 870 872 864 867 1,100
2019/06/10 862 864 862 863 900
2019/06/07 878 878 865 865 1,000
2019/06/06 876 878 864 878 700
2019/06/05 843 894 834 879 2,200
2019/06/04 846 855 845 845 900
2019/06/03 842 845 842 845 1,100
2019/05/31 862 877 851 869 1,400
2019/05/30 860 863 860 862 700
2019/05/29 880 882 868 868 2,700
2019/05/28 892 897 883 884 1,300
2019/05/27 892 892 890 890 1,000
2019/05/24 898 898 883 893 1,500
2019/05/23 901 901 893 893 600
2019/05/22 898 899 897 899 500
2019/05/21 890 901 887 900 600
2019/05/20 901 901 901 901 200
2019/05/17 878 901 878 901 2,200
2019/05/16 900 902 885 885 1,000
2019/05/15 882 902 882 902 400
2019/05/14 874 886 852 886 1,800
2019/05/13 892 892 880 880 2,000
2019/05/10 901 906 893 895 2,100
2019/05/09 912 912 901 902 1,700
2019/05/08 909 909 906 908 1,000
2019/05/07 917 927 917 919 1,900
2019/04/26 914 918 908 918 1,700
2019/04/25 902 915 902 915 2,500
2019/04/24 897 898 888 896 2,200
2019/04/23 870 894 864 894 7,100
2019/04/22 888 888 859 885 6,100
2019/04/19 893 909 888 888 6,100
2019/04/18 923 934 900 900 5,700
2019/04/17 927 936 926 933 900
2019/04/16 926 940 924 930 1,700
2019/04/15 924 932 922 932 500
2019/04/12 939 939 924 924 600
2019/04/11 933 948 920 934 2,700
2019/04/10 941 945 940 945 900
2019/04/09 945 963 943 943 2,600
2019/04/08 945 946 945 946 700
2019/04/05 960 960 946 947 2,300
2019/04/04 946 957 946 957 1,000
2019/04/03 941 957 941 946 1,100
2019/04/02 950 953 950 953 300
2019/04/01 952 954 952 953 1,600
2019/03/29 931 940 928 940 2,400
2019/03/28 930 937 928 936 900
2019/03/27 927 935 927 935 400
2019/03/26 923 934 923 927 1,100
2019/03/25 926 936 926 927 1,000
2019/03/22 934 949 925 925 3,900
2019/03/20 936 949 935 935 1,400
2019/03/19 950 957 942 942 3,300
2019/03/18 951 958 949 949 2,900
2019/03/15 961 970 936 950 3,800
2019/03/14 972 972 960 960 700
2019/03/13 984 984 957 957 1,400
2019/03/12 988 988 988 988 200
2019/03/11 993 993 984 984 600
2019/03/08 985 994 985 994 300
2019/03/06 1,000 1,000 977 983 3,000
2019/03/05 1,021 1,021 1,005 1,005 1,000
2019/03/04 1,029 1,029 1,003 1,003 3,800
2019/03/01 997 1,002 997 1,001 4,200
2019/02/28 988 996 988 992 3,400
2019/02/27 989 990 988 988 500
2019/02/26 978 984 978 984 1,800
2019/02/25 978 985 978 978 1,300
2019/02/22 957 978 957 978 3,000
2019/02/21 951 966 951 958 2,000
2019/02/20 950 959 949 959 1,400
2019/02/19 941 953 941 949 1,300
2019/02/18 937 955 937 951 4,300
2019/02/15 970 971 930 936 9,700
2019/02/14 992 992 970 970 13,200
2019/02/13 1,012 1,021 1,000 1,015 4,200
2019/02/12 1,028 1,028 1,001 1,001 4,800
2019/02/08 1,039 1,039 1,001 1,001 5,200
2019/02/07 1,056 1,056 1,030 1,030 2,800
2019/02/06 1,049 1,056 1,045 1,056 1,000
2019/02/05 1,038 1,045 1,031 1,037 2,300
2019/02/04 1,035 1,145 1,030 1,040 19,200
2019/02/01 1,038 1,038 1,022 1,035 2,400
2019/01/31 1,005 1,025 1,002 1,016 4,000
2019/01/30 993 1,000 993 995 600
2019/01/29 995 999 992 993 1,800
2019/01/28 1,002 1,005 992 1,005 5,400
2019/01/25 997 997 982 992 2,800
2019/01/24 996 996 982 982 2,500
2019/01/23 988 989 982 989 1,900
2019/01/22 1,010 1,011 988 988 4,200
2019/01/21 1,004 1,013 1,000 1,001 2,600
2019/01/18 998 1,005 989 998 2,600
2019/01/17 980 1,020 978 998 4,400
2019/01/16 981 986 960 967 3,400
2019/01/15 980 985 977 982 3,700
2019/01/11 984 1,000 984 988 2,700
2019/01/10 997 997 980 980 3,600
2019/01/09 1,006 1,006 995 995 1,800
2019/01/08 1,006 1,010 996 1,002 1,800
2019/01/07 1,020 1,020 988 1,004 6,000
2019/01/04 969 987 969 975 5,400

このページの先頭へ