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
2021/05/12 2,617.0 2,630.0 2,603.0 2,606.0 22,300
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
2021/04/07 2,792.0 2,839.0 2,788.0 2,832.0 120,500
2021/04/06 2,821.0 2,826.0 2,766.0 2,780.0 86,800
2021/04/05 2,836.0 2,844.0 2,812.0 2,819.0 90,600
2021/04/02 2,815.0 2,828.0 2,786.0 2,818.0 100,700
2021/04/01 2,800.0 2,806.0 2,771.0 2,782.0 99,700
2021/03/31 2,781.0 2,811.0 2,771.0 2,785.0 162,300
2021/03/30 2,825.0 2,827.0 2,796.0 2,808.0 185,800
2021/03/29 2,808.0 2,852.0 2,808.0 2,851.0 321,700
2021/03/26 2,792.0 2,810.0 2,788.0 2,801.0 198,400
2021/03/25 2,772.0 2,800.0 2,765.0 2,789.0 150,000
2021/03/24 2,834.0 2,838.0 2,779.0 2,800.0 181,200
2021/03/23 2,870.0 2,889.0 2,842.0 2,842.0 85,700
2021/03/22 2,846.0 2,884.0 2,842.0 2,874.0 145,300
2021/03/19 2,853.0 2,884.0 2,846.0 2,863.0 335,200
2021/03/18 2,830.0 2,856.0 2,818.0 2,844.0 204,000
2021/03/17 2,881.0 2,881.0 2,840.0 2,849.0 179,900
2021/03/16 2,850.0 2,886.0 2,843.0 2,882.0 199,500
2021/03/15 2,845.0 2,858.0 2,838.0 2,855.0 122,000
2021/03/12 2,833.0 2,848.0 2,802.0 2,839.0 158,700
2021/03/11 2,860.0 2,870.0 2,847.0 2,858.0 77,000
2021/03/10 2,848.0 2,868.0 2,835.0 2,860.0 98,600
2021/03/09 2,856.0 2,876.0 2,840.0 2,865.0 95,700
2021/03/08 2,870.0 2,870.0 2,819.0 2,831.0 83,700
2021/03/05 2,804.0 2,842.0 2,781.0 2,839.0 105,600
2021/03/04 2,793.0 2,813.0 2,777.0 2,813.0 81,000
2021/03/03 2,801.0 2,824.0 2,783.0 2,824.0 98,300
2021/03/02 2,804.0 2,815.0 2,752.0 2,801.0 113,100
2021/03/01 2,750.0 2,804.0 2,750.0 2,804.0 93,600
2021/02/26 2,768.0 2,783.0 2,720.0 2,720.0 199,000