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
2020/12/30 2,078 2,090 2,025 2,058 11,800
2020/12/29 2,055 2,129 2,055 2,090 29,500
2020/12/28 2,157 2,211 2,156 2,199 20,700
2020/12/25 2,166 2,213 2,166 2,185 6,900
2020/12/24 2,199 2,200 2,159 2,188 6,000
2020/12/23 2,170 2,230 2,145 2,184 10,000
2020/12/22 2,290 2,293 2,156 2,160 18,100
2020/12/21 2,350 2,383 2,255 2,316 22,900
2020/12/18 2,061 2,250 2,061 2,230 36,300
2020/12/17 2,072 2,074 2,051 2,061 7,700
2020/12/16 2,090 2,099 1,970 2,072 48,200
2020/12/15 1,960 1,978 1,930 1,973 5,300
2020/12/14 1,944 1,956 1,909 1,956 9,400
2020/12/11 1,960 1,965 1,955 1,956 2,500
2020/12/10 1,969 1,970 1,957 1,957 3,400
2020/12/09 1,974 1,974 1,950 1,962 3,400
2020/12/08 1,984 1,988 1,966 1,966 6,500
2020/12/07 1,938 1,982 1,938 1,963 14,900
2020/12/04 1,900 1,920 1,899 1,902 4,100
2020/12/03 1,883 1,914 1,880 1,900 4,400
2020/12/02 1,850 1,884 1,850 1,880 6,800
2020/12/01 1,850 1,854 1,848 1,849 5,100
2020/11/30 1,869 1,869 1,845 1,853 6,200
2020/11/27 1,860 1,869 1,850 1,851 6,600
2020/11/26 1,848 1,858 1,843 1,858 2,200
2020/11/25 1,868 1,869 1,842 1,848 4,300
2020/11/24 1,800 1,830 1,791 1,830 8,800
2020/11/20 1,742 1,768 1,742 1,768 3,600
2020/11/19 1,725 1,766 1,725 1,760 4,500
2020/11/18 1,800 1,800 1,700 1,748 16,200
2020/11/17 1,855 1,856 1,800 1,803 16,400
2020/11/16 1,898 1,898 1,854 1,854 5,800
2020/11/13 1,893 1,898 1,822 1,840 8,000
2020/11/12 1,854 1,928 1,854 1,895 9,400
2020/11/11 1,831 1,895 1,825 1,854 10,200
2020/11/10 2,025 2,025 1,821 1,840 55,400
2020/11/09 2,150 2,150 2,030 2,053 28,100
2020/11/06 2,030 2,152 2,025 2,098 66,000
2020/11/05 1,979 1,979 1,947 1,956 5,000
2020/11/04 1,989 1,989 1,955 1,977 4,600
2020/11/02 1,984 1,989 1,940 1,953 17,000
2020/10/30 2,008 2,008 1,955 1,996 7,800
2020/10/29 1,943 1,999 1,943 1,994 6,600
2020/10/28 1,942 2,033 1,934 2,020 7,900
2020/10/27 1,928 1,956 1,926 1,942 5,600
2020/10/26 1,969 1,975 1,947 1,947 2,700
2020/10/23 1,956 1,995 1,942 1,969 6,000
2020/10/22 2,000 2,004 1,960 1,980 5,000
2020/10/21 1,969 1,986 1,933 1,986 5,600
2020/10/20 1,935 1,975 1,931 1,935 5,700
2020/10/19 1,950 1,963 1,935 1,935 4,800
2020/10/16 2,026 2,060 1,916 1,925 17,400
2020/10/15 2,079 2,083 1,986 1,986 11,900
2020/10/14 1,995 2,060 1,995 2,058 5,400
2020/10/13 2,035 2,050 1,985 1,995 5,100
2020/10/12 1,974 2,035 1,974 2,026 8,800
2020/10/09 1,957 1,985 1,921 1,982 14,900
2020/10/08 2,033 2,102 1,957 1,957 35,900
2020/10/07 2,000 2,057 2,000 2,033 13,900
2020/10/06 1,947 2,095 1,947 2,011 36,300
2020/10/05 1,905 1,992 1,900 1,947 33,300
2020/10/02 1,930 1,961 1,894 1,905 32,200
2020/09/30 2,103 2,103 1,950 1,984 56,500
2020/09/29 1,739 1,824 1,703 1,803 16,600
2020/09/28 1,664 1,700 1,626 1,699 12,100
2020/09/25 1,600 1,624 1,577 1,624 4,300
2020/09/24 1,670 1,670 1,560 1,594 13,800
2020/09/23 1,645 1,662 1,615 1,659 18,300
2020/09/18 1,510 1,650 1,510 1,599 33,400
2020/09/17 1,473 1,505 1,466 1,505 7,900
2020/09/16 1,460 1,478 1,460 1,471 4,500
2020/09/15 1,460 1,460 1,449 1,452 2,400
2020/09/14 1,469 1,474 1,428 1,460 8,500
2020/09/11 1,441 1,444 1,403 1,444 6,400
2020/09/10 1,456 1,466 1,421 1,422 15,200
2020/09/09 1,467 1,508 1,456 1,464 26,100
2020/09/08 1,440 1,478 1,440 1,467 19,300
2020/09/07 1,401 1,436 1,398 1,430 16,900
2020/09/04 1,345 1,410 1,345 1,391 17,900
2020/09/03 1,345 1,378 1,338 1,376 12,300
2020/09/02 1,335 1,345 1,328 1,332 8,700
2020/09/01 1,323 1,341 1,321 1,330 3,200
2020/08/31 1,321 1,348 1,320 1,323 10,100
2020/08/28 1,327 1,344 1,324 1,324 12,900
2020/08/27 1,323 1,352 1,323 1,336 21,400
2020/08/26 1,315 1,322 1,302 1,322 96,300
2020/08/25 1,355 1,356 1,329 1,329 27,100
2020/08/24 1,405 1,405 1,365 1,365 14,800
2020/08/21 1,420 1,427 1,415 1,422 7,400
2020/08/20 1,479 1,479 1,395 1,412 15,700
2020/08/19 1,487 1,487 1,463 1,481 600
2020/08/18 1,476 1,476 1,464 1,466 400
2020/08/17 1,455 1,485 1,455 1,480 3,500
2020/08/14 1,485 1,489 1,466 1,485 1,200
2020/08/13 1,499 1,499 1,461 1,485 1,000
2020/08/12 1,473 1,509 1,473 1,499 6,000
2020/08/11 1,473 1,473 1,420 1,454 2,400
2020/08/07 1,525 1,525 1,471 1,473 4,900
2020/08/06 1,475 1,499 1,473 1,499 6,200
2020/08/05 1,585 1,585 1,466 1,470 24,100
2020/08/04 1,352 1,355 1,352 1,355 900
2020/08/03 1,379 1,380 1,319 1,352 1,800
2020/07/31 1,370 1,370 1,305 1,331 3,300
2020/07/30 1,385 1,385 1,376 1,376 3,100
2020/07/29 1,414 1,414 1,393 1,407 900
2020/07/27 1,397 1,410 1,397 1,410 1,900
2020/07/22 1,417 1,417 1,399 1,399 200
2020/07/21 1,400 1,406 1,395 1,397 700
2020/07/20 1,400 1,400 1,400 1,400 200
2020/07/17 1,381 1,381 1,381 1,381 200
2020/07/16 1,381 1,381 1,381 1,381 500
2020/07/15 1,400 1,400 1,385 1,385 2,600
2020/07/14 1,403 1,405 1,400 1,400 1,100
2020/07/13 1,424 1,434 1,403 1,403 1,800
2020/07/10 1,456 1,456 1,424 1,424 2,400
2020/07/09 1,442 1,461 1,430 1,430 1,600
2020/07/08 1,477 1,477 1,438 1,438 1,000
2020/07/07 1,455 1,455 1,450 1,450 600
2020/07/06 1,420 1,453 1,383 1,453 3,200
2020/07/03 1,435 1,445 1,430 1,434 1,400
2020/07/02 1,456 1,456 1,445 1,445 600
2020/07/01 1,487 1,487 1,455 1,455 1,700
2020/06/30 1,479 1,491 1,451 1,479 1,700
2020/06/29 1,398 1,463 1,398 1,463 1,600
2020/06/26 1,443 1,443 1,421 1,426 1,200
2020/06/25 1,480 1,484 1,420 1,444 3,100
2020/06/24 1,479 1,479 1,443 1,465 1,600
2020/06/23 1,480 1,480 1,420 1,437 1,800
2020/06/22 1,473 1,478 1,466 1,471 900
2020/06/19 1,484 1,492 1,469 1,488 1,700
2020/06/18 1,500 1,500 1,470 1,470 4,000
2020/06/17 1,461 1,505 1,461 1,500 5,200
2020/06/16 1,462 1,462 1,461 1,461 500
2020/06/15 1,500 1,500 1,446 1,461 1,900
2020/06/12 1,390 1,458 1,335 1,450 6,500
2020/06/11 1,417 1,431 1,410 1,410 3,200
2020/06/10 1,418 1,429 1,415 1,419 1,300
2020/06/09 1,397 1,427 1,397 1,427 4,500
2020/06/08 1,392 1,397 1,387 1,396 800
2020/06/05 1,398 1,398 1,376 1,376 600
2020/06/04 1,400 1,400 1,391 1,398 2,600
2020/06/03 1,399 1,399 1,373 1,387 1,600
2020/06/02 1,375 1,384 1,372 1,372 1,300
2020/06/01 1,402 1,402 1,378 1,379 1,600
2020/05/29 1,373 1,373 1,360 1,372 1,200
2020/05/28 1,350 1,391 1,350 1,372 4,900
2020/05/27 1,321 1,373 1,321 1,349 2,600
2020/05/26 1,336 1,360 1,324 1,324 3,300
2020/05/25 1,384 1,387 1,314 1,353 3,000
2020/05/22 1,377 1,400 1,366 1,367 3,400
2020/05/21 1,334 1,350 1,321 1,347 3,400
2020/05/20 1,298 1,320 1,279 1,313 3,000
2020/05/19 1,265 1,298 1,265 1,298 2,300
2020/05/18 1,261 1,265 1,261 1,265 300
2020/05/15 1,280 1,282 1,261 1,261 1,500
2020/05/14 1,243 1,278 1,243 1,259 2,500
2020/05/13 1,270 1,275 1,250 1,262 2,400
2020/05/12 1,240 1,270 1,240 1,270 1,100
2020/05/11 1,244 1,280 1,238 1,261 4,100
2020/05/08 1,210 1,211 1,202 1,202 4,400
2020/05/07 1,201 1,210 1,201 1,209 1,900
2020/05/01 1,236 1,237 1,207 1,215 1,300
2020/04/30 1,195 1,218 1,195 1,207 2,200
2020/04/28 1,193 1,193 1,192 1,193 300
2020/04/27 1,203 1,207 1,192 1,200 1,800
2020/04/24 1,204 1,204 1,191 1,191 1,100
2020/04/23 1,201 1,209 1,181 1,186 3,000
2020/04/22 1,124 1,211 1,124 1,209 4,200
2020/04/21 1,128 1,128 1,092 1,119 3,200
2020/04/20 1,074 1,077 1,074 1,077 2,800
2020/04/17 1,062 1,074 1,060 1,060 1,500
2020/04/16 1,098 1,098 1,074 1,074 400
2020/04/15 1,095 1,095 1,078 1,084 900
2020/04/14 1,045 1,085 1,030 1,065 5,300
2020/04/13 1,051 1,081 1,045 1,045 2,100
2020/04/10 1,044 1,073 1,044 1,063 1,700
2020/04/09 1,038 1,038 1,016 1,032 800
2020/04/08 1,020 1,021 1,004 1,015 3,400
2020/04/07 1,033 1,035 1,015 1,015 3,100
2020/04/06 1,025 1,037 1,020 1,032 1,300
2020/04/03 1,025 1,025 1,025 1,025 700
2020/04/02 1,025 1,025 1,025 1,025 200
2020/04/01 1,042 1,044 1,026 1,026 1,300
2020/03/31 1,046 1,053 1,040 1,042 2,400
2020/03/30 1,110 1,110 1,031 1,056 2,100
2020/03/27 1,136 1,136 1,111 1,112 1,600
2020/03/26 1,186 1,216 1,135 1,135 1,900
2020/03/25 1,196 1,238 1,167 1,210 3,300
2020/03/24 1,120 1,155 1,120 1,121 2,400
2020/03/23 1,199 1,199 1,110 1,120 2,300
2020/03/19 1,130 1,130 1,098 1,109 2,900
2020/03/18 1,134 1,168 1,119 1,151 3,300
2020/03/17 981 1,036 961 1,029 5,900
2020/03/16 964 1,030 950 985 7,300
2020/03/13 916 960 900 919 5,800
2020/03/12 1,051 1,052 1,000 1,021 2,300
2020/03/11 1,047 1,138 1,047 1,100 14,300
2020/03/10 946 1,075 925 1,075 10,400
2020/03/09 1,042 1,042 1,012 1,021 4,500
2020/03/06 1,172 1,177 1,155 1,155 5,000
2020/03/05 1,216 1,220 1,209 1,209 3,000
2020/03/04 1,211 1,237 1,204 1,211 2,600
2020/03/03 1,326 1,329 1,257 1,257 3,900
2020/03/02 1,212 1,276 1,160 1,236 7,300
2020/02/28 1,210 1,248 1,210 1,212 15,700
2020/02/27 1,268 1,268 1,255 1,261 8,100
2020/02/26 1,271 1,277 1,271 1,277 2,000
2020/02/25 1,269 1,277 1,268 1,272 3,300
2020/02/21 1,303 1,320 1,303 1,317 3,300
2020/02/20 1,285 1,301 1,283 1,301 1,700
2020/02/19 1,265 1,282 1,265 1,282 1,400
2020/02/18 1,310 1,310 1,261 1,262 10,200
2020/02/17 1,308 1,308 1,282 1,284 6,900
2020/02/14 1,372 1,375 1,307 1,311 8,100
2020/02/13 1,389 1,389 1,367 1,367 1,800
2020/02/12 1,395 1,398 1,383 1,389 1,500
2020/02/10 1,379 1,395 1,374 1,393 2,500
2020/02/07 1,353 1,363 1,348 1,359 1,200
2020/02/06 1,354 1,354 1,326 1,338 2,700
2020/02/05 1,354 1,354 1,324 1,324 1,900
2020/02/04 1,322 1,322 1,302 1,303 300
2020/02/03 1,260 1,283 1,252 1,283 2,900
2020/01/31 1,306 1,310 1,280 1,280 2,000
2020/01/30 1,338 1,340 1,306 1,306 2,300
2020/01/29 1,368 1,398 1,350 1,352 4,300
2020/01/28 1,370 1,437 1,370 1,376 3,300
2020/01/27 1,411 1,415 1,363 1,370 6,500
2020/01/24 1,449 1,449 1,415 1,415 4,700
2020/01/23 1,429 1,429 1,415 1,425 3,300
2020/01/22 1,421 1,429 1,407 1,424 3,800
2020/01/21 1,394 1,448 1,394 1,423 7,400
2020/01/20 1,388 1,392 1,381 1,387 5,400
2020/01/17 1,375 1,388 1,370 1,386 5,900
2020/01/16 1,374 1,374 1,366 1,370 1,900
2020/01/15 1,356 1,377 1,356 1,363 4,300
2020/01/14 1,370 1,371 1,352 1,356 6,600
2020/01/10 1,384 1,384 1,366 1,366 6,400
2020/01/09 1,388 1,401 1,373 1,392 8,900
2020/01/08 1,430 1,430 1,373 1,391 7,400
2020/01/07 1,411 1,432 1,401 1,429 6,700
2020/01/06 1,411 1,430 1,410 1,411 12,600

このページの先頭へ