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
2024-05-173,4803,4803,3603,3903,3003,390
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