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
2021/09/21 2,698.0 2,700.0 2,681.0 2,686.0 69,800
2021/09/17 2,715.0 2,725.0 2,699.0 2,722.0 174,700
2021/09/16 2,703.0 2,712.0 2,694.0 2,709.0 96,300
2021/09/15 2,716.0 2,716.0 2,663.0 2,696.0 203,800
2021/09/14 2,729.0 2,746.0 2,721.0 2,745.0 107,600
2021/09/13 2,712.0 2,724.0 2,704.0 2,724.0 94,900
2021/09/10 2,688.0 2,712.0 2,688.0 2,712.0 136,300
2021/09/09 2,696.0 2,707.0 2,691.0 2,697.0 93,800
2021/09/08 2,692.0 2,709.0 2,692.0 2,704.0 98,100
2021/09/07 2,692.0 2,707.0 2,687.0 2,697.0 118,800
2021/09/06 2,667.0 2,685.0 2,667.0 2,675.0 95,400
2021/09/03 2,650.0 2,669.0 2,638.0 2,667.0 115,700
2021/09/02 2,629.0 2,645.0 2,624.0 2,640.0 51,400
2021/09/01 2,636.0 2,647.0 2,628.0 2,636.0 57,700
2021/08/31 2,623.0 2,650.0 2,622.0 2,640.0 83,000
2021/08/30 2,626.0 2,633.0 2,619.0 2,631.0 50,200
2021/08/27 2,613.0 2,624.0 2,605.0 2,607.0 43,300
2021/08/26 2,616.0 2,635.0 2,610.0 2,613.0 59,400
2021/08/25 2,636.0 2,637.0 2,609.0 2,616.0 54,000
2021/08/24 2,619.0 2,633.0 2,611.0 2,633.0 71,800
2021/08/23 2,624.0 2,634.0 2,610.0 2,625.0 66,500
2021/08/20 2,586.0 2,623.0 2,586.0 2,604.0 79,200
2021/08/19 2,570.0 2,603.0 2,568.0 2,594.0 54,900
2021/08/18 2,567.0 2,604.0 2,567.0 2,590.0 64,600
2021/08/17 2,564.0 2,578.0 2,557.0 2,568.0 58,600
2021/08/16 2,570.0 2,570.0 2,541.0 2,548.0 82,200
2021/08/13 2,578.0 2,585.0 2,566.0 2,575.0 56,400
2021/08/12 2,613.0 2,613.0 2,580.0 2,586.0 76,900
2021/08/11 2,624.0 2,633.0 2,602.0 2,609.0 59,100
2021/08/10 2,605.0 2,629.0 2,601.0 2,611.0 84,600
2021/08/06 2,593.0 2,636.0 2,593.0 2,607.0 125,200
2021/08/05 2,628.0 2,646.0 2,586.0 2,595.0 241,800
2021/08/04 2,554.0 2,560.0 2,528.0 2,528.0 72,800
2021/08/03 2,572.0 2,576.0 2,553.0 2,558.0 37,800
2021/08/02 2,565.0 2,579.0 2,550.0 2,572.0 69,000
2021/07/30 2,557.0 2,559.0 2,524.0 2,525.0 124,200
2021/07/29 2,571.0 2,582.0 2,566.0 2,582.0 55,300
2021/07/28 2,556.0 2,579.0 2,552.0 2,574.0 46,200
2021/07/27 2,580.0 2,580.0 2,560.0 2,569.0 69,100
2021/07/26 2,584.0 2,584.0 2,552.0 2,557.0 75,800
2021/07/21 2,541.0 2,554.0 2,532.0 2,534.0 58,000
2021/07/20 2,516.0 2,529.0 2,510.0 2,518.0 88,500
2021/07/19 2,548.0 2,548.0 2,521.0 2,531.0 99,300
2021/07/16 2,560.0 2,572.0 2,551.0 2,556.0 56,800
2021/07/15 2,593.0 2,611.0 2,568.0 2,574.0 76,800
2021/07/14 2,582.0 2,595.0 2,578.0 2,589.0 44,800
2021/07/13 2,574.0 2,595.0 2,568.0 2,588.0 85,800
2021/07/12 2,574.0 2,583.0 2,562.0 2,568.0 88,100
2021/07/09 2,529.0 2,551.0 2,515.0 2,545.0 147,400
2021/07/08 2,570.0 2,585.0 2,559.0 2,559.0 83,500