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
2020/11/27 2,824.0 2,885.0 2,821.0 2,857.0 137,300
2020/11/26 2,845.0 2,847.0 2,817.0 2,835.0 72,700
2020/11/25 2,940.0 2,940.0 2,864.0 2,864.0 113,800
2020/11/24 2,947.0 2,972.0 2,926.0 2,931.0 93,800
2020/11/20 2,838.0 2,921.0 2,833.0 2,918.0 84,300
2020/11/19 2,875.0 2,886.0 2,844.0 2,864.0 97,600
2020/11/18 2,930.0 2,930.0 2,865.0 2,882.0 78,000
2020/11/17 2,962.0 2,964.0 2,910.0 2,939.0 100,000
2020/11/16 2,969.0 2,996.0 2,948.0 2,987.0 88,000
2020/11/13 2,982.0 2,982.0 2,884.0 2,923.0 77,100
2020/11/12 2,939.0 2,994.0 2,912.0 2,983.0 98,200
2020/11/11 2,900.0 2,943.0 2,885.0 2,939.0 119,100
2020/11/10 2,827.0 2,963.0 2,826.0 2,864.0 248,000
2020/11/09 2,800.0 2,819.0 2,760.0 2,808.0 88,900
2020/11/06 2,760.0 2,786.0 2,742.0 2,786.0 64,900
2020/11/05 2,723.0 2,790.0 2,693.0 2,780.0 81,600
2020/11/04 2,705.0 2,725.0 2,673.0 2,723.0 80,300
2020/11/02 2,663.0 2,719.0 2,662.0 2,694.0 82,900
2020/10/30 2,747.0 2,793.0 2,641.0 2,662.0 142,400
2020/10/29 2,648.0 2,658.0 2,630.0 2,647.0 44,500
2020/10/28 2,645.0 2,678.0 2,636.0 2,673.0 47,000
2020/10/27 2,651.0 2,671.0 2,628.0 2,667.0 38,300
2020/10/26 2,662.0 2,686.0 2,659.0 2,667.0 45,100
2020/10/23 2,670.0 2,688.0 2,656.0 2,656.0 45,100
2020/10/22 2,700.0 2,707.0 2,680.0 2,680.0 43,800
2020/10/21 2,707.0 2,743.0 2,707.0 2,714.0 41,600
2020/10/20 2,724.0 2,744.0 2,691.0 2,693.0 54,700
2020/10/19 2,725.0 2,770.0 2,725.0 2,758.0 39,400
2020/10/16 2,775.0 2,778.0 2,724.0 2,726.0 45,300
2020/10/15 2,776.0 2,800.0 2,756.0 2,774.0 53,800
2020/10/14 2,810.0 2,815.0 2,796.0 2,805.0 37,000
2020/10/13 2,857.0 2,857.0 2,820.0 2,825.0 39,600
2020/10/12 2,868.0 2,868.0 2,829.0 2,847.0 42,000
2020/10/09 2,897.0 2,897.0 2,863.0 2,872.0 71,700
2020/10/08 2,895.0 2,925.0 2,863.0 2,903.0 76,400
2020/10/07 2,873.0 2,903.0 2,856.0 2,888.0 98,000
2020/10/06 2,891.0 2,916.0 2,857.0 2,912.0 60,500
2020/10/05 2,877.0 2,893.0 2,860.0 2,891.0 75,600
2020/10/02 2,883.0 2,905.0 2,842.0 2,847.0 89,800
2020/10/01 2,868.0 2,868.0 2,868.0 2,868.0 -
2020/09/30 2,904.0 2,931.0 2,866.0 2,868.0 126,500
2020/09/29 2,944.0 2,944.0 2,873.0 2,912.0 182,100
2020/09/28 2,915.0 2,993.0 2,915.0 2,993.0 354,200
2020/09/25 2,910.0 2,941.0 2,894.0 2,901.0 234,500
2020/09/24 2,915.0 2,934.0 2,895.0 2,907.0 104,400
2020/09/23 2,931.0 2,938.0 2,912.0 2,921.0 119,500
2020/09/18 2,896.0 2,949.0 2,884.0 2,933.0 146,900
2020/09/17 2,883.0 2,900.0 2,857.0 2,890.0 77,500
2020/09/16 2,869.0 2,891.0 2,863.0 2,871.0 62,300
2020/09/15 2,831.0 2,857.0 2,817.0 2,854.0 44,200