2816 (株)ダイショー の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-211,4381,4381,4331,4331,4001,433
2024-06-201,4311,4381,4311,4387001,438
2024-06-191,4371,4371,4321,4341,6001,434
2024-06-181,4391,4391,4331,4341,0001,434
2024-06-171,4421,4421,4321,4393,4001,439
2024-06-141,4321,4321,4261,4311,2001,431
2024-06-131,4361,4361,4291,4321,2001,432
2024-06-121,4301,4341,4261,4331,0001,433
2024-06-111,4341,4351,4261,4261,6001,426
2024-06-101,4381,4381,4201,4303,5001,430
2024-06-071,4231,4401,4221,4402,6001,440
2024-06-061,4211,4221,4211,4229001,422
2024-06-051,4231,4231,4211,4211,0001,421
2024-06-041,4221,4231,4221,4238001,423
2024-06-031,4251,4251,4201,4211,3001,421
2024-05-311,4201,4231,4201,4201,2001,420
2024-05-301,4231,4241,4231,4231,0001,423
2024-05-291,4231,4231,4211,4231,7001,423
2024-05-281,4221,4231,4211,4231,0001,423
2024-05-271,4271,4281,4221,4221,7001,422
2024-05-241,4201,4241,4201,4248001,424
2024-05-231,4241,4241,4211,4228001,422
2024-05-221,4241,4241,4201,4242,3001,424
2024-05-211,4231,4261,4231,4241,1001,424
2024-05-201,4211,4241,4211,4249001,424
2024-05-171,4201,4251,4201,4211,8001,421
2024-05-161,4341,4341,4191,4193,3001,419
2024-05-151,4201,4351,4151,4272,9001,427
2024-05-141,4151,4201,4101,4186,8001,418
2024-05-131,4251,4351,4251,4347,1001,434
2024-05-101,4211,4251,4151,4252,1001,425
2024-05-091,4151,4201,4131,4202,1001,420
2024-05-081,4151,4161,4121,4161,7001,416
2024-05-071,4171,4201,4151,4172,6001,417
2024-05-021,4261,4271,4171,4174,2001,417
2024-05-011,4271,4271,4221,4252,4001,425
2024-04-301,4221,4251,4211,4222,0001,422
2024-04-261,4271,4291,4201,4212,1001,421
2024-04-251,4301,4301,4201,4262,8001,426
2024-04-241,4301,4321,4211,4271,9001,427
2024-04-231,4261,4301,4261,4291,7001,429
2024-04-221,4281,4281,4281,4282,5001,428
2024-04-191,4311,4311,4241,4243,1001,424
2024-04-181,4361,4361,4301,4322,1001,432
2024-04-171,4351,4351,4321,4358001,435
2024-04-161,4331,4351,4321,4353,0001,435
2024-04-151,4341,4341,4311,4331,5001,433
2024-04-121,4341,4361,4301,4342,1001,434
2024-04-111,4311,4361,4311,4341,3001,434
2024-04-101,4331,4351,4321,4341,7001,434
2024-04-091,4351,4351,4311,4321,2001,432
2024-04-081,4341,4361,4311,4311,7001,431
2024-04-051,4341,4361,4301,4302,9001,430
2024-04-041,4361,4361,4341,4341,8001,434
2024-04-031,4381,4381,4351,4352,0001,435
2024-04-021,4401,4411,4361,4363,4001,436
2024-04-011,4401,4411,4391,4404,4001,440
2024-03-291,4351,4401,4331,4406,2001,440
2024-03-281,4451,4481,4261,43117,0001,431
2024-03-271,4511,4681,4511,46230,7001,462
2024-03-261,4671,4701,4631,4666,4001,466
2024-03-251,4551,4651,4551,4638,6001,463
2024-03-221,4501,4541,4501,4527,6001,452
2024-03-211,4531,4551,4521,4546,5001,454
2024-03-191,4471,4511,4461,4513,3001,451
2024-03-181,4481,4511,4471,4515,2001,451
2024-03-151,4451,4481,4431,4483,9001,448
2024-03-141,4431,4461,4421,4465,0001,446
2024-03-131,4401,4431,4401,4431,6001,443
2024-03-121,4411,4441,4401,4432,5001,443
2024-03-111,4451,4451,4411,4422,5001,442
2024-03-081,4441,4451,4431,4451,8001,445
2024-03-071,4441,4441,4401,4432,5001,443
2024-03-061,4431,4441,4361,4442,5001,444
2024-03-051,4371,4451,4311,4394,8001,439
2024-03-041,4401,4451,4371,4373,6001,437
2024-03-011,4401,4421,4351,4362,3001,436
2024-02-291,4421,4421,4331,4341,6001,434
2024-02-281,4351,4401,4311,4372,5001,437
2024-02-271,4401,4401,4321,4323,8001,432
2024-02-261,4441,4441,4371,4374,9001,437
2024-02-221,4421,4421,4371,4402,2001,440
2024-02-211,4391,4401,4351,4402,4001,440
2024-02-201,4321,4401,4301,4391,8001,439
2024-02-191,4201,4401,4201,4362,6001,436
2024-02-161,4211,4251,4161,4193,2001,419
2024-02-151,4321,4341,4201,4205,5001,420
2024-02-141,4341,4401,4301,4352,3001,435
2024-02-131,4361,4361,4281,4303,3001,430
2024-02-091,4301,4381,4301,4312,6001,431
2024-02-081,4351,4351,4261,4304,1001,430
2024-02-071,4491,4491,4241,4404,3001,440
2024-02-061,4421,4451,4301,4312,9001,431
2024-02-051,4271,4401,4251,4409,5001,440
2024-02-021,4501,4501,4261,4279,1001,427
2024-02-011,4301,4451,4251,4457,0001,445
2024-01-311,4201,4301,4201,4305,0001,430
2024-01-301,4201,4201,4171,4181,0001,418
2024-01-291,4191,4201,4161,4182,1001,418
2024-01-261,4191,4201,4171,4191,3001,419
2024-01-251,4191,4191,4161,4192,4001,419
2024-01-241,4131,4151,4131,4151,2001,415
2024-01-231,4181,4181,4131,4133,1001,413
2024-01-221,4201,4201,4141,4145,0001,414
2024-01-191,4181,4191,4151,4153,2001,415
2024-01-181,4191,4201,4161,4182,2001,418
2024-01-171,4151,4211,4151,4194,4001,419
2024-01-161,4131,4151,4121,4142,5001,414
2024-01-151,4111,4131,4101,4113,2001,411
2024-01-121,4111,4111,4101,4102,5001,410
2024-01-111,4121,4121,4091,4114,0001,411
2024-01-101,4101,4101,4081,4104,2001,410
2024-01-091,4071,4091,4071,4085,9001,408
2024-01-051,4061,4081,4051,4072,2001,407
2024-01-041,4051,4051,4031,4043,8001,404

分割・併合履歴 : [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株