1. HOME >
  2. 株価時系列 >
  3. 7228 >
  4. 2020年

7228 (株)デイトナ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,0782,0902,0252,05811,8002,058
2020-12-292,0552,1292,0552,09029,5002,090
2020-12-282,1572,2112,1562,19920,7002,199
2020-12-252,1662,2132,1662,1856,9002,185
2020-12-242,1992,2002,1592,1886,0002,188
2020-12-232,1702,2302,1452,18410,0002,184
2020-12-222,2902,2932,1562,16018,1002,160
2020-12-212,3502,3832,2552,31622,9002,316
2020-12-182,0612,2502,0612,23036,3002,230
2020-12-172,0722,0742,0512,0617,7002,061
2020-12-162,0902,0991,9702,07248,2002,072
2020-12-151,9601,9781,9301,9735,3001,973
2020-12-141,9441,9561,9091,9569,4001,956
2020-12-111,9601,9651,9551,9562,5001,956
2020-12-101,9691,9701,9571,9573,4001,957
2020-12-091,9741,9741,9501,9623,4001,962
2020-12-081,9841,9881,9661,9666,5001,966
2020-12-071,9381,9821,9381,96314,9001,963
2020-12-041,9001,9201,8991,9024,1001,902
2020-12-031,8831,9141,8801,9004,4001,900
2020-12-021,8501,8841,8501,8806,8001,880
2020-12-011,8501,8541,8481,8495,1001,849
2020-11-301,8691,8691,8451,8536,2001,853
2020-11-271,8601,8691,8501,8516,6001,851
2020-11-261,8481,8581,8431,8582,2001,858
2020-11-251,8681,8691,8421,8484,3001,848
2020-11-241,8001,8301,7911,8308,8001,830
2020-11-201,7421,7681,7421,7683,6001,768
2020-11-191,7251,7661,7251,7604,5001,760
2020-11-181,8001,8001,7001,74816,2001,748
2020-11-171,8551,8561,8001,80316,4001,803
2020-11-161,8981,8981,8541,8545,8001,854
2020-11-131,8931,8981,8221,8408,0001,840
2020-11-121,8541,9281,8541,8959,4001,895
2020-11-111,8311,8951,8251,85410,2001,854
2020-11-102,0252,0251,8211,84055,4001,840
2020-11-092,1502,1502,0302,05328,1002,053
2020-11-062,0302,1522,0252,09866,0002,098
2020-11-051,9791,9791,9471,9565,0001,956
2020-11-041,9891,9891,9551,9774,6001,977
2020-11-021,9841,9891,9401,95317,0001,953
2020-10-302,0082,0081,9551,9967,8001,996
2020-10-291,9431,9991,9431,9946,6001,994
2020-10-281,9422,0331,9342,0207,9002,020
2020-10-271,9281,9561,9261,9425,6001,942
2020-10-261,9691,9751,9471,9472,7001,947
2020-10-231,9561,9951,9421,9696,0001,969
2020-10-222,0002,0041,9601,9805,0001,980
2020-10-211,9691,9861,9331,9865,6001,986
2020-10-201,9351,9751,9311,9355,7001,935
2020-10-191,9501,9631,9351,9354,8001,935
2020-10-162,0262,0601,9161,92517,4001,925
2020-10-152,0792,0831,9861,98611,9001,986
2020-10-141,9952,0601,9952,0585,4002,058
2020-10-132,0352,0501,9851,9955,1001,995
2020-10-121,9742,0351,9742,0268,8002,026
2020-10-091,9571,9851,9211,98214,9001,982
2020-10-082,0332,1021,9571,95735,9001,957
2020-10-072,0002,0572,0002,03313,9002,033
2020-10-061,9472,0951,9472,01136,3002,011
2020-10-051,9051,9921,9001,94733,3001,947
2020-10-021,9301,9611,8941,90532,2001,905
2020-09-302,1032,1031,9501,98456,5001,984
2020-09-291,7391,8241,7031,80316,6001,803
2020-09-281,6641,7001,6261,69912,1001,699
2020-09-251,6001,6241,5771,6244,3001,624
2020-09-241,6701,6701,5601,59413,8001,594
2020-09-231,6451,6621,6151,65918,3001,659
2020-09-181,5101,6501,5101,59933,4001,599
2020-09-171,4731,5051,4661,5057,9001,505
2020-09-161,4601,4781,4601,4714,5001,471
2020-09-151,4601,4601,4491,4522,4001,452
2020-09-141,4691,4741,4281,4608,5001,460
2020-09-111,4411,4441,4031,4446,4001,444
2020-09-101,4561,4661,4211,42215,2001,422
2020-09-091,4671,5081,4561,46426,1001,464
2020-09-081,4401,4781,4401,46719,3001,467
2020-09-071,4011,4361,3981,43016,9001,430
2020-09-041,3451,4101,3451,39117,9001,391
2020-09-031,3451,3781,3381,37612,3001,376
2020-09-021,3351,3451,3281,3328,7001,332
2020-09-011,3231,3411,3211,3303,2001,330
2020-08-311,3211,3481,3201,32310,1001,323
2020-08-281,3271,3441,3241,32412,9001,324
2020-08-271,3231,3521,3231,33621,4001,336
2020-08-261,3151,3221,3021,32296,3001,322
2020-08-251,3551,3561,3291,32927,1001,329
2020-08-241,4051,4051,3651,36514,8001,365
2020-08-211,4201,4271,4151,4227,4001,422
2020-08-201,4791,4791,3951,41215,7001,412
2020-08-191,4871,4871,4631,4816001,481
2020-08-181,4761,4761,4641,4664001,466
2020-08-171,4551,4851,4551,4803,5001,480
2020-08-141,4851,4891,4661,4851,2001,485
2020-08-131,4991,4991,4611,4851,0001,485
2020-08-121,4731,5091,4731,4996,0001,499
2020-08-111,4731,4731,4201,4542,4001,454
2020-08-071,5251,5251,4711,4734,9001,473
2020-08-061,4751,4991,4731,4996,2001,499
2020-08-051,5851,5851,4661,47024,1001,470
2020-08-041,3521,3551,3521,3559001,355
2020-08-031,3791,3801,3191,3521,8001,352
2020-07-311,3701,3701,3051,3313,3001,331
2020-07-301,3851,3851,3761,3763,1001,376
2020-07-291,4141,4141,3931,4079001,407
2020-07-28---1,410-1,410
2020-07-271,3971,4101,3971,4101,9001,410
2020-07-221,4171,4171,3991,3992001,399
2020-07-211,4001,4061,3951,3977001,397
2020-07-201,4001,4001,4001,4002001,400
2020-07-171,3811,3811,3811,3812001,381
2020-07-161,3811,3811,3811,3815001,381
2020-07-151,4001,4001,3851,3852,6001,385
2020-07-141,4031,4051,4001,4001,1001,400
2020-07-131,4241,4341,4031,4031,8001,403
2020-07-101,4561,4561,4241,4242,4001,424
2020-07-091,4421,4611,4301,4301,6001,430
2020-07-081,4771,4771,4381,4381,0001,438
2020-07-071,4551,4551,4501,4506001,450
2020-07-061,4201,4531,3831,4533,2001,453
2020-07-031,4351,4451,4301,4341,4001,434
2020-07-021,4561,4561,4451,4456001,445
2020-07-011,4871,4871,4551,4551,7001,455
2020-06-301,4791,4911,4511,4791,7001,479
2020-06-291,3981,4631,3981,4631,6001,463
2020-06-261,4431,4431,4211,4261,2001,426
2020-06-251,4801,4841,4201,4443,1001,444
2020-06-241,4791,4791,4431,4651,6001,465
2020-06-231,4801,4801,4201,4371,8001,437
2020-06-221,4731,4781,4661,4719001,471
2020-06-191,4841,4921,4691,4881,7001,488
2020-06-181,5001,5001,4701,4704,0001,470
2020-06-171,4611,5051,4611,5005,2001,500
2020-06-161,4621,4621,4611,4615001,461
2020-06-151,5001,5001,4461,4611,9001,461
2020-06-121,3901,4581,3351,4506,5001,450
2020-06-111,4171,4311,4101,4103,2001,410
2020-06-101,4181,4291,4151,4191,3001,419
2020-06-091,3971,4271,3971,4274,5001,427
2020-06-081,3921,3971,3871,3968001,396
2020-06-051,3981,3981,3761,3766001,376
2020-06-041,4001,4001,3911,3982,6001,398
2020-06-031,3991,3991,3731,3871,6001,387
2020-06-021,3751,3841,3721,3721,3001,372
2020-06-011,4021,4021,3781,3791,6001,379
2020-05-291,3731,3731,3601,3721,2001,372
2020-05-281,3501,3911,3501,3724,9001,372
2020-05-271,3211,3731,3211,3492,6001,349
2020-05-261,3361,3601,3241,3243,3001,324
2020-05-251,3841,3871,3141,3533,0001,353
2020-05-221,3771,4001,3661,3673,4001,367
2020-05-211,3341,3501,3211,3473,4001,347
2020-05-201,2981,3201,2791,3133,0001,313
2020-05-191,2651,2981,2651,2982,3001,298
2020-05-181,2611,2651,2611,2653001,265
2020-05-151,2801,2821,2611,2611,5001,261
2020-05-141,2431,2781,2431,2592,5001,259
2020-05-131,2701,2751,2501,2622,4001,262
2020-05-121,2401,2701,2401,2701,1001,270
2020-05-111,2441,2801,2381,2614,1001,261
2020-05-081,2101,2111,2021,2024,4001,202
2020-05-071,2011,2101,2011,2091,9001,209
2020-05-011,2361,2371,2071,2151,3001,215
2020-04-301,1951,2181,1951,2072,2001,207
2020-04-281,1931,1931,1921,1933001,193
2020-04-271,2031,2071,1921,2001,8001,200
2020-04-241,2041,2041,1911,1911,1001,191
2020-04-231,2011,2091,1811,1863,0001,186
2020-04-221,1241,2111,1241,2094,2001,209
2020-04-211,1281,1281,0921,1193,2001,119
2020-04-201,0741,0771,0741,0772,8001,077
2020-04-171,0621,0741,0601,0601,5001,060
2020-04-161,0981,0981,0741,0744001,074
2020-04-151,0951,0951,0781,0849001,084
2020-04-141,0451,0851,0301,0655,3001,065
2020-04-131,0511,0811,0451,0452,1001,045
2020-04-101,0441,0731,0441,0631,7001,063
2020-04-091,0381,0381,0161,0328001,032
2020-04-081,0201,0211,0041,0153,4001,015
2020-04-071,0331,0351,0151,0153,1001,015
2020-04-061,0251,0371,0201,0321,3001,032
2020-04-031,0251,0251,0251,0257001,025
2020-04-021,0251,0251,0251,0252001,025
2020-04-011,0421,0441,0261,0261,3001,026
2020-03-311,0461,0531,0401,0422,4001,042
2020-03-301,1101,1101,0311,0562,1001,056
2020-03-271,1361,1361,1111,1121,6001,112
2020-03-261,1861,2161,1351,1351,9001,135
2020-03-251,1961,2381,1671,2103,3001,210
2020-03-241,1201,1551,1201,1212,4001,121
2020-03-231,1991,1991,1101,1202,3001,120
2020-03-191,1301,1301,0981,1092,9001,109
2020-03-181,1341,1681,1191,1513,3001,151
2020-03-179811,0369611,0295,9001,029
2020-03-169641,0309509857,300985
2020-03-139169609009195,800919
2020-03-121,0511,0521,0001,0212,3001,021
2020-03-111,0471,1381,0471,10014,3001,100
2020-03-109461,0759251,07510,4001,075
2020-03-091,0421,0421,0121,0214,5001,021
2020-03-061,1721,1771,1551,1555,0001,155
2020-03-051,2161,2201,2091,2093,0001,209
2020-03-041,2111,2371,2041,2112,6001,211
2020-03-031,3261,3291,2571,2573,9001,257
2020-03-021,2121,2761,1601,2367,3001,236
2020-02-281,2101,2481,2101,21215,7001,212
2020-02-271,2681,2681,2551,2618,1001,261
2020-02-261,2711,2771,2711,2772,0001,277
2020-02-251,2691,2771,2681,2723,3001,272
2020-02-211,3031,3201,3031,3173,3001,317
2020-02-201,2851,3011,2831,3011,7001,301
2020-02-191,2651,2821,2651,2821,4001,282
2020-02-181,3101,3101,2611,26210,2001,262
2020-02-171,3081,3081,2821,2846,9001,284
2020-02-141,3721,3751,3071,3118,1001,311
2020-02-131,3891,3891,3671,3671,8001,367
2020-02-121,3951,3981,3831,3891,5001,389
2020-02-101,3791,3951,3741,3932,5001,393
2020-02-071,3531,3631,3481,3591,2001,359
2020-02-061,3541,3541,3261,3382,7001,338
2020-02-051,3541,3541,3241,3241,9001,324
2020-02-041,3221,3221,3021,3033001,303
2020-02-031,2601,2831,2521,2832,9001,283
2020-01-311,3061,3101,2801,2802,0001,280
2020-01-301,3381,3401,3061,3062,3001,306
2020-01-291,3681,3981,3501,3524,3001,352
2020-01-281,3701,4371,3701,3763,3001,376
2020-01-271,4111,4151,3631,3706,5001,370
2020-01-241,4491,4491,4151,4154,7001,415
2020-01-231,4291,4291,4151,4253,3001,425
2020-01-221,4211,4291,4071,4243,8001,424
2020-01-211,3941,4481,3941,4237,4001,423
2020-01-201,3881,3921,3811,3875,4001,387
2020-01-171,3751,3881,3701,3865,9001,386
2020-01-161,3741,3741,3661,3701,9001,370
2020-01-151,3561,3771,3561,3634,3001,363
2020-01-141,3701,3711,3521,3566,6001,356
2020-01-101,3841,3841,3661,3666,4001,366
2020-01-091,3881,4011,3731,3928,9001,392
2020-01-081,4301,4301,3731,3917,4001,391
2020-01-071,4111,4321,4011,4296,7001,429
2020-01-061,4111,4301,4101,41112,6001,411

分割・併合履歴 ： なし