7228 (株)デイトナ 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
2024-12-063,8003,8003,6903,7402,7003,740
2024-12-053,7603,7853,6803,7352,7003,735
2024-12-043,7003,7553,6853,6902,3003,690
2024-12-033,7703,7703,6953,7703,8003,770
2024-12-023,6303,8453,5803,6557,6003,655
2024-11-293,6103,6103,5653,5803,4003,580
2024-11-283,5703,6103,5603,5907,5003,590
2024-11-273,5803,5803,5253,5703,1003,570
2024-11-263,5053,5553,5003,5551,2003,555
2024-11-253,5003,5553,4953,4951,9003,495
2024-11-223,4903,4953,4653,4906003,490
2024-11-213,4953,4953,4653,4658003,465
2024-11-203,5053,5053,4453,4601,9003,460
2024-11-193,5053,5303,5053,5107003,510
2024-11-183,5003,5053,4903,5056003,505
2024-11-153,5003,5053,5003,5001,1003,500
2024-11-143,5103,5603,5103,5102,2003,510
2024-11-133,5103,5553,5103,5201,8003,520
2024-11-123,5003,5703,5003,5354,1003,535
2024-11-113,4503,5453,4503,5406,4003,540
2024-11-083,5003,5403,4803,4857,1003,485
2024-11-073,4903,5203,4903,5051,0003,505
2024-11-063,4803,5153,4603,5001,4003,500
2024-11-053,5003,5303,4953,5001,5003,500
2024-11-013,4403,5453,4403,5254,4003,525
2024-10-313,4453,4753,4453,4751,2003,475
2024-10-303,4153,4703,4103,4704,4003,470
2024-10-293,3953,4203,3953,4151,6003,415
2024-10-283,3503,4003,3503,4001,5003,400
2024-10-253,4453,4603,3753,3904,5003,390
2024-10-243,4203,4753,4153,4751,8003,475
2024-10-233,4653,4853,4453,4552,4003,455
2024-10-223,4853,4903,4603,4651,8003,465
2024-10-213,4803,5103,4803,5109003,510
2024-10-183,5353,5353,4803,5102,6003,510
2024-10-173,5003,5403,4903,5401,8003,540
2024-10-163,5003,5003,4953,4952,5003,495
2024-10-153,5003,5303,4853,5001,9003,500
2024-10-113,5153,5153,4803,5001,6003,500
2024-10-103,5403,5403,5153,5157003,515
2024-10-093,5603,5603,5153,5202,0003,520
2024-10-083,5353,5453,5203,5453,5003,545
2024-10-073,5653,5803,5353,5352,2003,535
2024-10-043,5153,5753,5153,5654003,565
2024-10-033,5753,5803,4553,5253,7003,525
2024-10-023,5453,5653,5203,5653,5003,565
2024-10-013,4703,5203,4603,4951,9003,495
2024-09-303,4153,4903,4153,4552,7003,455
2024-09-273,4003,5203,4003,4853,8003,485
2024-09-263,3453,4003,3453,4006003,400
2024-09-253,3503,3503,3403,3407003,340
2024-09-243,3653,3953,3403,3453,9003,345
2024-09-203,3603,3653,3353,3551,8003,355
2024-09-193,3603,3903,3503,3601,2003,360
2024-09-183,3503,3753,3503,3504003,350
2024-09-173,4003,4053,3653,3651,2003,365
2024-09-133,3603,4053,3603,4057003,405
2024-09-123,3403,3603,3403,3609003,360
2024-09-113,3603,3653,3503,3501,7003,350
2024-09-103,4103,4453,3553,3601,0003,360
2024-09-093,3703,4103,3253,4101,6003,410
2024-09-063,4203,4203,4053,4057003,405
2024-09-053,3953,4353,3953,4201,0003,420
2024-09-043,4003,4653,3403,4203,9003,420
2024-09-033,3803,4303,3703,4202,3003,420
2024-09-023,3603,3953,3503,3554,6003,355
2024-08-303,3153,3703,3153,3606003,360
2024-08-293,3453,3453,3203,3201,5003,320
2024-08-283,3503,3503,3403,3401,2003,340
2024-08-273,3603,3753,3553,3551,6003,355
2024-08-263,3103,3603,3103,3603,3003,360
2024-08-233,2953,3453,2903,3105,5003,310
2024-08-223,2753,2903,2553,2902,9003,290
2024-08-213,2603,2753,2303,2558003,255
2024-08-203,2253,2953,2253,2552,2003,255
2024-08-193,2203,2803,2153,2154,4003,215
2024-08-163,2903,2903,2253,2302,4003,230
2024-08-153,2453,2453,2003,2203,2003,220
2024-08-143,2453,2603,1903,2453,7003,245
2024-08-133,2453,2853,1903,2454,2003,245
2024-08-093,3503,3753,1803,2454,1003,245
2024-08-083,3953,3953,3003,3505,4003,350
2024-08-073,1153,2603,1153,2503,6003,250
2024-08-063,1853,1853,0003,0955,7003,095
2024-08-053,0553,1702,9202,93017,3002,930
2024-08-023,3953,3953,2603,2657,5003,265
2024-08-013,4553,4603,4003,4103,0003,410
2024-07-313,4503,4553,4503,4551,4003,455
2024-07-303,4453,5053,4403,4702,1003,470
2024-07-293,4803,4853,4503,4503,7003,450
2024-07-263,5253,5253,4703,4803003,480
2024-07-253,5653,5653,4553,4902,6003,490
2024-07-243,4803,4953,4553,4952,1003,495
2024-07-233,5053,5503,5053,5507003,550
2024-07-223,5153,5153,4503,5051,3003,505
2024-07-193,5753,5753,5453,5455003,545
2024-07-183,5953,5953,5403,5551,2003,555
2024-07-173,5853,6103,5403,6001,8003,600
2024-07-163,4903,6003,4903,5955,5003,595
2024-07-123,5053,5103,4553,4702,2003,470
2024-07-113,4453,5353,4453,4654,1003,465
2024-07-103,4403,4553,4403,4451,9003,445
2024-07-093,5003,5103,4603,5103,5003,510
2024-07-083,5653,5653,5103,5201,4003,520
2024-07-053,6053,6053,5653,5651,1003,565
2024-07-043,5303,6003,5303,5957,0003,595
2024-07-033,4953,5203,4953,5001,6003,500
2024-07-023,4803,5003,4803,4951,2003,495
2024-07-013,5353,5353,4653,4652,5003,465
2024-06-283,4953,5103,3853,5102,2003,510
2024-06-273,4953,5203,4803,4801,3003,480
2024-06-263,4903,4953,4603,4953,2003,495
2024-06-253,4903,5153,4503,4752,0003,475
2024-06-243,4303,4453,3953,4452,3003,445
2024-06-213,3503,4453,3503,4301,5003,430
2024-06-203,3453,3803,3153,3502,3003,350
2024-06-193,3503,3703,3203,3401,7003,340
2024-06-183,3103,3403,3053,3401,4003,340
2024-06-173,3003,3103,3003,3103,1003,310
2024-06-143,3453,3453,3453,3454003,345
2024-06-133,3703,3703,3403,3551,5003,355
2024-06-123,3403,3703,3403,3709003,370
2024-06-113,3703,3803,3253,3351,6003,335
2024-06-103,3303,3703,3303,3701,0003,370
2024-06-073,3653,3653,3203,3302,7003,330
2024-06-063,3653,3653,3203,3657003,365
2024-06-053,3253,3603,3103,3605003,360
2024-06-043,3303,3303,3303,3304003,330
2024-06-033,3753,3753,3403,3409003,340
2024-05-313,3153,3153,3153,3153003,315
2024-05-303,3103,3403,3103,3151,4003,315
2024-05-293,3553,3553,3203,3259003,325
2024-05-283,3803,3803,3553,3558003,355
2024-05-273,3553,3553,3053,3106003,310
2024-05-243,3153,4103,3153,3201,3003,320
2024-05-233,3103,4003,3053,3102,3003,310
2024-05-223,3503,3503,3003,3051,4003,305
2024-05-213,3303,3503,3103,3502,1003,350
2024-05-203,3603,4103,3453,3452,3003,345
2024-05-173,4803,4803,3603,3903,3003,390
2024-05-163,4303,4303,4003,4151,9003,415
2024-05-153,4853,4853,4153,4252,9003,425
2024-05-143,4803,4953,3753,4201,8003,420
2024-05-133,3803,4353,3653,3703,7003,370
2024-05-103,4053,4853,3603,36010,4003,360
2024-05-093,5603,5603,5053,5501,7003,550
2024-05-083,5353,5403,4703,5252,5003,525
2024-05-073,5403,5453,5003,5052,0003,505
2024-05-023,5453,5453,4353,5402,7003,540
2024-05-013,5553,5553,4603,4801,7003,480
2024-04-303,4403,5603,4153,5603,2003,560
2024-04-263,5503,5503,3603,4404,1003,440
2024-04-253,4953,5003,3203,5009,4003,500
2024-04-243,4653,4703,4653,4656003,465
2024-04-233,4803,4803,4403,4405003,440
2024-04-223,4653,4903,4253,4801,4003,480
2024-04-193,4703,4703,3803,4255,0003,425
2024-04-183,4903,5003,4703,4701,8003,470
2024-04-173,4953,5253,4503,4502,2003,450
2024-04-163,5053,5703,5003,5001,3003,500
2024-04-153,5153,5153,4403,5152,4003,515
2024-04-123,6003,6003,4953,5555,0003,555
2024-04-113,4553,5803,4553,5755,0003,575
2024-04-103,4353,4553,4353,4553,9003,455
2024-04-093,4353,4453,4253,4303,0003,430
2024-04-083,4303,4303,4003,4302,9003,430
2024-04-053,3953,4403,3903,3901,7003,390
2024-04-043,3253,4553,3253,43010,1003,430
2024-04-033,3153,3803,3153,3404,2003,340
2024-04-023,3753,3753,3153,3153,1003,315
2024-04-013,3253,4003,2303,37516,3003,375
2024-03-293,2503,2703,2203,2707,5003,270
2024-03-283,2153,2453,2153,2455,6003,245
2024-03-273,2203,2453,1803,2254,9003,225
2024-03-263,2053,2453,2003,2206,3003,220
2024-03-253,2003,2453,1803,2057,8003,205
2024-03-223,2103,2153,1403,1806,9003,180
2024-03-213,2103,2353,2003,2005,1003,200
2024-03-193,2253,2303,1853,2051,7003,205
2024-03-183,2003,2403,1903,2253,1003,225
2024-03-153,1753,2103,1553,2101,6003,210
2024-03-143,1803,1903,1753,1751,3003,175
2024-03-133,1903,1953,1653,1709003,170
2024-03-123,1803,1803,1303,1703,3003,170
2024-03-113,2153,2153,1703,1802,9003,180
2024-03-083,2503,2503,2003,2151,7003,215
2024-03-073,2303,2403,2003,2003,8003,200
2024-03-063,2003,2253,1803,2101,9003,210
2024-03-053,2103,2253,2103,2152,5003,215
2024-03-043,2603,2603,2003,2106,5003,210
2024-03-013,2053,2103,1853,2004,1003,200
2024-02-293,2003,2403,1953,2409,2003,240
2024-02-283,1653,2053,1353,1856,3003,185
2024-02-273,1353,1853,1253,1603,9003,160
2024-02-263,1903,1903,1303,1803,6003,180
2024-02-223,1303,1753,1253,1558,1003,155
2024-02-213,1203,1303,1053,1301,2003,130
2024-02-203,1253,1253,1103,1104,4003,110
2024-02-193,1003,1503,1003,1203,6003,120
2024-02-163,0903,0903,0753,0853,2003,085
2024-02-153,1653,1653,0653,0909,1003,090
2024-02-143,0803,0853,0653,0654,1003,065
2024-02-133,0903,1103,0853,0904,3003,090
2024-02-093,1353,1353,1103,1101,3003,110
2024-02-083,1303,1353,1053,1353,1003,135
2024-02-073,1203,1303,1053,1101,5003,110
2024-02-063,1053,1203,1053,1204,1003,120
2024-02-053,0953,1053,0953,1003,8003,100
2024-02-023,1053,1053,0803,0803,7003,080
2024-02-013,1003,1003,0903,1002,5003,100
2024-01-313,0703,0853,0703,0859003,085
2024-01-303,0703,0803,0553,0702,0003,070
2024-01-293,0603,0853,0603,0703,3003,070
2024-01-263,0703,0703,0453,0502,3003,050
2024-01-253,0753,0753,0653,0707003,070
2024-01-243,0453,0703,0453,0652,0003,065
2024-01-233,0903,0903,0503,0502,8003,050
2024-01-223,0853,0853,0703,0802,6003,080
2024-01-193,1003,1003,0853,0851,1003,085
2024-01-183,0653,1003,0603,1004,6003,100
2024-01-173,0803,0953,0603,0652,2003,065
2024-01-163,1003,1003,0553,0805,1003,080
2024-01-153,0003,0753,0003,05514,2003,055
2024-01-123,1153,1153,0603,0604,1003,060
2024-01-113,1203,1303,0903,0903,6003,090
2024-01-103,0503,1003,0303,1006,9003,100
2024-01-093,0553,0703,0103,05018,3003,050
2024-01-053,0603,0703,0253,0456,0003,045
2024-01-043,0003,0653,0003,0657,7003,065

分割・併合履歴 : なし