ダスキン(4665) 1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/06/22 2,558.0 2,579.0 2,551.0 2,579.0 142,500
2021/06/21 2,521.0 2,521.0 2,503.0 2,515.0 106,000
2021/06/18 2,549.0 2,551.0 2,525.0 2,535.0 252,200
2021/06/17 2,557.0 2,569.0 2,543.0 2,549.0 92,100
2021/06/16 2,560.0 2,579.0 2,547.0 2,574.0 118,700
2021/06/15 2,546.0 2,568.0 2,537.0 2,562.0 92,300
2021/06/14 2,569.0 2,572.0 2,538.0 2,546.0 123,500
2021/06/11 2,578.0 2,579.0 2,557.0 2,558.0 189,800
2021/06/10 2,588.0 2,594.0 2,566.0 2,588.0 134,900
2021/06/09 2,593.0 2,614.0 2,590.0 2,597.0 119,400
2021/06/08 2,585.0 2,602.0 2,581.0 2,593.0 73,200
2021/06/07 2,595.0 2,596.0 2,571.0 2,586.0 77,900
2021/06/04 2,569.0 2,583.0 2,563.0 2,583.0 68,300
2021/06/03 2,573.0 2,587.0 2,564.0 2,571.0 82,900
2021/06/02 2,558.0 2,591.0 2,547.0 2,579.0 146,100
2021/06/01 2,551.0 2,576.0 2,547.0 2,574.0 76,500
2021/05/31 2,577.0 2,609.0 2,545.0 2,551.0 100,600
2021/05/28 2,548.0 2,585.0 2,539.0 2,577.0 173,100
2021/05/27 2,577.0 2,583.0 2,520.0 2,520.0 287,000
2021/05/26 2,600.0 2,606.0 2,585.0 2,590.0 124,100
2021/05/25 2,618.0 2,629.0 2,606.0 2,611.0 103,600
2021/05/24 2,632.0 2,637.0 2,619.0 2,627.0 67,700
2021/05/21 2,630.0 2,637.0 2,606.0 2,633.0 95,000
2021/05/20 2,650.0 2,669.0 2,639.0 2,641.0 96,100
2021/05/19 2,619.0 2,667.0 2,615.0 2,667.0 143,900
2021/05/18 2,644.0 2,655.0 2,621.0 2,631.0 160,400
2021/05/17 2,649.0 2,651.0 2,613.0 2,643.0 201,200
2021/05/14 2,600.0 2,613.0 2,595.0 2,600.0 111,700
2021/05/13 2,593.0 2,600.0 2,563.0 2,563.0 173,000
2021/05/12 2,617.0 2,630.0 2,589.0 2,617.0 165,400
2021/05/11 2,647.0 2,652.0 2,621.0 2,621.0 114,700
2021/05/10 2,630.0 2,664.0 2,629.0 2,654.0 110,100
2021/05/07 2,616.0 2,637.0 2,611.0 2,625.0 90,200
2021/05/06 2,615.0 2,654.0 2,598.0 2,605.0 157,300
2021/04/30 2,584.0 2,606.0 2,580.0 2,593.0 162,300
2021/04/28 2,570.0 2,592.0 2,565.0 2,567.0 95,300
2021/04/27 2,586.0 2,600.0 2,565.0 2,575.0 142,500
2021/04/26 2,589.0 2,602.0 2,582.0 2,590.0 120,600
2021/04/23 2,614.0 2,633.0 2,601.0 2,614.0 92,600
2021/04/22 2,606.0 2,624.0 2,582.0 2,620.0 166,300
2021/04/21 2,623.0 2,629.0 2,604.0 2,611.0 137,400
2021/04/20 2,657.0 2,667.0 2,630.0 2,648.0 170,800
2021/04/19 2,706.0 2,716.0 2,681.0 2,681.0 121,100
2021/04/16 2,701.0 2,718.0 2,678.0 2,714.0 147,800
2021/04/15 2,708.0 2,717.0 2,700.0 2,701.0 77,800
2021/04/14 2,739.0 2,744.0 2,698.0 2,700.0 157,100
2021/04/13 2,750.0 2,761.0 2,730.0 2,744.0 141,500
2021/04/12 2,761.0 2,773.0 2,754.0 2,765.0 58,900
2021/04/09 2,789.0 2,792.0 2,751.0 2,751.0 108,300
2021/04/08 2,796.0 2,798.0 2,767.0 2,772.0 133,300