ダイショー(2816) 東証スタンダード 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/05/27 1,360.0 1,365.0 1,354.0 1,354.0 800
2022/05/26 1,354.0 1,363.0 1,352.0 1,355.0 2,100
2022/05/25 1,360.0 1,360.0 1,352.0 1,352.0 3,500
2022/05/24 1,363.0 1,363.0 1,355.0 1,360.0 4,000
2022/05/23 1,360.0 1,362.0 1,356.0 1,356.0 2,000
2022/05/20 1,360.0 1,364.0 1,360.0 1,360.0 600
2022/05/19 1,360.0 1,368.0 1,360.0 1,368.0 1,300
2022/05/18 1,366.0 1,366.0 1,360.0 1,360.0 600
2022/05/17 1,356.0 1,364.0 1,356.0 1,358.0 2,200
2022/05/16 1,366.0 1,366.0 1,355.0 1,356.0 2,500
2022/05/13 1,350.0 1,356.0 1,350.0 1,354.0 1,300
2022/05/12 1,351.0 1,358.0 1,350.0 1,352.0 4,300
2022/05/11 1,353.0 1,353.0 1,351.0 1,351.0 800
2022/05/10 1,357.0 1,358.0 1,352.0 1,353.0 1,500
2022/05/09 1,361.0 1,362.0 1,355.0 1,357.0 3,300
2022/05/06 1,365.0 1,367.0 1,360.0 1,361.0 1,900
2022/05/02 1,360.0 1,365.0 1,360.0 1,361.0 1,400
2022/04/28 1,364.0 1,364.0 1,360.0 1,360.0 2,500
2022/04/27 1,364.0 1,365.0 1,360.0 1,364.0 1,300
2022/04/26 1,383.0 1,383.0 1,364.0 1,364.0 2,500
2022/04/25 1,364.0 1,366.0 1,364.0 1,366.0 1,100
2022/04/22 1,367.0 1,367.0 1,360.0 1,364.0 1,600
2022/04/21 1,367.0 1,367.0 1,361.0 1,361.0 700
2022/04/20 1,367.0 1,367.0 1,363.0 1,364.0 800
2022/04/19 1,360.0 1,366.0 1,360.0 1,360.0 1,300
2022/04/18 1,367.0 1,367.0 1,360.0 1,360.0 900
2022/04/15 1,362.0 1,364.0 1,360.0 1,364.0 800
2022/04/14 1,368.0 1,368.0 1,360.0 1,362.0 1,300
2022/04/13 1,366.0 1,378.0 1,361.0 1,361.0 1,400
2022/04/12 1,370.0 1,371.0 1,367.0 1,367.0 900
2022/04/11 1,370.0 1,372.0 1,370.0 1,371.0 2,200
2022/04/08 1,374.0 1,378.0 1,372.0 1,372.0 700
2022/04/07 1,382.0 1,382.0 1,371.0 1,374.0 1,400
2022/04/06 1,381.0 1,381.0 1,372.0 1,376.0 900
2022/04/05 1,382.0 1,383.0 1,375.0 1,379.0 1,600
2022/04/04 1,387.0 1,387.0 1,380.0 1,381.0 1,500
2022/04/01 1,396.0 1,397.0 1,375.0 1,391.0 4,000
2022/03/31 1,380.0 1,385.0 1,376.0 1,376.0 3,000
2022/03/30 1,388.0 1,390.0 1,350.0 1,380.0 10,300
2022/03/29 1,395.0 1,410.0 1,395.0 1,400.0 20,400
2022/03/28 1,403.0 1,405.0 1,399.0 1,400.0 9,100
2022/03/25 1,398.0 1,403.0 1,395.0 1,401.0 8,200
2022/03/24 1,400.0 1,404.0 1,393.0 1,398.0 2,900
2022/03/23 1,404.0 1,405.0 1,390.0 1,402.0 7,100
2022/03/22 1,401.0 1,404.0 1,396.0 1,398.0 4,600
2022/03/18 1,400.0 1,403.0 1,396.0 1,403.0 2,200
2022/03/17 1,397.0 1,403.0 1,395.0 1,397.0 1,700
2022/03/16 1,395.0 1,400.0 1,389.0 1,395.0 3,400
2022/03/15 1,390.0 1,394.0 1,390.0 1,394.0 1,400
2022/03/14 1,398.0 1,398.0 1,388.0 1,390.0 3,300