KabuInsight

ダイダン

1980
プライム/建設業/DAI-DAN CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,929.03,060.02,929.03,025.0+46.0+1.54%474,500
2026-03-123,000.03,030.02,960.02,979.0-96.0-3.12%374,100
2026-03-113,110.03,150.03,075.03,075.0+5.0+0.16%288,900
2026-03-103,080.03,150.03,025.03,070.0+108.0+3.65%412,200
2026-03-092,922.02,986.02,838.02,962.0-243.0-7.58%845,900
2026-03-063,235.03,270.03,140.03,205.0-120.0-3.61%467,700
2026-03-053,375.03,445.03,265.03,325.0+150.0+4.72%571,800
2026-03-043,225.03,325.03,065.03,175.0-260.0-7.57%965,000
2026-03-033,565.03,615.03,420.03,435.0-190.0-5.24%733,700
2026-03-023,530.03,675.03,490.03,625.0-45.0-1.23%596,800
2026-02-273,560.03,680.03,535.03,670.0+95.0+2.66%504,900
2026-02-263,575.03,645.03,510.03,575.0+55.0+1.56%841,300
2026-02-253,500.03,550.03,380.03,520.0+125.0+3.68%927,100
2026-02-243,400.03,435.03,305.03,395.0+90.0+2.72%769,900
2026-02-203,200.03,305.03,185.03,305.0+85.0+2.64%440,400
2026-02-193,190.03,250.03,145.03,220.0+30.0+0.94%396,900
2026-02-183,120.03,210.03,110.03,190.0+90.0+2.90%452,300
2026-02-173,125.03,140.03,025.03,100.0-60.0-1.90%685,100
2026-02-163,190.03,190.03,075.03,160.0+25.0+0.80%407,800
2026-02-133,290.03,300.03,095.03,135.0-190.0-5.71%725,300
2026-02-123,185.03,350.03,175.03,325.0+175.0+5.56%755,900
2026-02-103,070.03,155.03,050.03,150.0+80.0+2.61%578,100
2026-02-093,090.03,125.02,976.03,070.0+60.0+1.99%1,219,400
2026-02-062,870.03,050.02,800.03,010.0+144.0+5.02%2,186,700
2026-02-052,826.02,866.02,790.02,866.0+67.0+2.39%832,500
2026-02-042,789.02,827.02,771.02,799.0+16.0+0.57%525,200
2026-02-032,690.02,785.02,671.02,783.0+152.0+5.78%997,100
2026-02-022,678.02,725.02,623.02,631.0-47.0-1.76%702,300
2026-01-302,718.02,740.02,623.02,678.0-74.0-2.69%787,000
2026-01-292,749.02,787.02,680.02,752.0+9.0+0.33%557,900
2026-01-282,756.02,776.02,730.02,743.0-15.0-0.54%295,700
2026-01-272,720.02,779.02,700.02,758.0+16.0+0.58%320,100
2026-01-262,768.02,808.02,728.02,742.0-76.0-2.70%487,900
2026-01-232,815.02,855.02,800.02,818.0-4.0-0.14%395,500
2026-01-222,811.02,848.02,757.02,822.0+14.0+0.50%628,300
2026-01-212,706.02,833.02,694.02,808.0+52.0+1.89%670,200
2026-01-202,821.02,839.02,750.02,756.0-86.0-3.03%587,700
2026-01-192,869.02,899.02,805.02,842.0-22.0-0.77%483,900
2026-01-162,831.02,888.02,793.02,864.0+36.0+1.27%520,200
2026-01-152,789.02,854.02,784.02,828.0+40.0+1.43%454,400
2026-01-142,788.02,788.02,722.02,788.0+48.0+1.75%455,200
2026-01-132,784.02,788.02,711.02,740.0+76.0+2.85%590,300
2026-01-092,640.02,664.02,590.02,664.0+25.0+0.95%628,900
2026-01-082,580.02,668.02,575.02,639.0+59.0+2.29%621,700
2026-01-072,526.02,597.02,513.02,580.0-14.0-0.54%655,000
2026-01-062,541.02,604.02,503.02,594.0+78.0+3.10%891,900
2026-01-052,501.02,567.02,500.02,516.0+40.0+1.62%652,200
2025-12-302,500.02,536.02,458.02,476.0-51.0-2.02%678,300
2025-12-292,464.02,547.02,463.02,527.0+90.3+3.71%857,900
2025-12-262,446.72,463.32,416.72,436.70.00.00%420,900
2025-12-252,483.32,483.32,426.72,436.7-26.7-1.08%384,900
2025-12-242,486.72,520.02,456.72,463.3-33.3-1.34%468,300
2025-12-232,513.32,520.02,476.72,496.7-6.7-0.27%467,700
2025-12-222,560.02,596.72,503.32,503.3-20.0-0.79%762,000
2025-12-192,400.02,530.02,396.72,523.3+130.0+5.43%839,100
2025-12-182,380.02,413.32,363.32,393.3-36.7-1.51%389,400
2025-12-172,423.32,443.32,363.32,430.0+6.7+0.28%539,700
2025-12-162,473.32,490.02,406.72,423.3-66.7-2.68%561,000
2025-12-152,463.32,493.32,426.72,490.0+13.3+0.54%413,700
2025-12-122,370.02,476.72,363.32,476.7+130.0+5.54%753,300
2025-12-112,396.72,416.72,343.32,346.7-36.7-1.54%557,700
2025-12-102,426.72,430.02,380.02,383.3-13.3-0.56%573,900
2025-12-092,416.72,433.32,376.72,396.7-36.7-1.51%533,400
2025-12-082,416.72,453.32,403.32,433.3+60.0+2.53%766,800
2025-12-052,356.72,406.72,353.32,373.3+36.7+1.57%691,800
2025-12-042,353.32,393.32,333.32,336.7-13.3-0.57%560,700
2025-12-032,320.02,390.02,306.72,350.0+50.0+2.17%657,900
2025-12-022,330.02,333.32,270.02,300.0-30.0-1.29%537,600
2025-12-012,440.02,453.32,310.02,330.0-103.3-4.25%829,800
2025-11-282,423.32,440.02,393.32,433.3+33.3+1.39%568,200
2025-11-272,393.32,416.72,373.32,400.0+30.0+1.27%464,700
2025-11-262,356.72,373.32,316.72,370.0+23.3+0.99%619,800
2025-11-252,330.02,356.72,293.32,346.7+63.3+2.77%676,200
2025-11-212,246.72,306.72,233.32,283.3+3.3+0.15%897,900
2025-11-202,300.02,310.02,246.72,280.0+43.3+1.94%590,400
2025-11-192,190.02,260.02,133.32,236.7+63.3+2.91%867,300
2025-11-182,273.32,276.72,160.02,173.3-110.0-4.82%843,300
2025-11-172,280.02,303.32,240.02,283.3+13.3+0.59%542,700
2025-11-142,333.32,340.02,270.02,270.0-116.7-4.89%950,100
2025-11-132,316.72,433.32,316.72,386.7+70.0+3.02%900,300
2025-11-122,313.32,336.72,273.32,316.7+13.3+0.58%522,600
2025-11-112,260.02,346.72,256.72,303.3+46.7+2.07%1,374,000
2025-11-102,273.32,296.72,216.72,256.7-50.0-2.17%1,128,000
2025-11-072,233.32,350.02,130.02,306.7+20.0+0.87%2,920,500
2025-11-062,246.72,313.32,223.32,286.7+50.0+2.24%1,030,500
2025-11-052,233.32,250.02,096.72,236.7-63.3-2.75%1,617,600
2025-11-042,313.32,330.02,273.32,300.0+16.7+0.73%1,114,500
2025-10-312,283.32,293.32,250.02,283.3-6.7-0.29%862,800
2025-10-302,236.72,310.02,233.32,290.0+53.3+2.38%1,377,300
2025-10-292,260.02,320.02,223.32,236.7+93.3+4.35%1,242,300
2025-10-282,230.02,240.02,136.72,143.3-96.7-4.32%642,600
2025-10-272,266.72,270.02,216.72,240.0+40.0+1.82%504,900
2025-10-242,213.32,216.72,173.32,200.00.00.00%410,400
2025-10-232,180.02,223.32,173.32,200.0-10.0-0.45%537,300
2025-10-222,136.72,216.72,136.72,210.0+83.3+3.92%699,000
2025-10-212,160.02,170.02,120.02,126.7-26.7-1.24%394,500
2025-10-202,146.72,166.72,133.32,153.3+26.7+1.25%417,000
2025-10-172,150.02,166.72,110.02,126.7-43.3-2.00%438,600
2025-10-162,180.02,200.02,136.72,170.0+23.3+1.09%467,700
2025-10-152,053.32,153.32,053.32,146.7+100.0+4.89%596,400
2025-10-142,036.72,096.72,030.02,046.7-23.3-1.13%545,100
2025-10-102,116.72,143.32,066.72,070.0-90.0-4.17%800,100
2025-10-092,153.32,183.32,146.72,160.0+6.7+0.31%451,500
2025-10-082,126.72,220.02,123.32,153.3+20.0+0.94%850,800
2025-10-072,166.72,166.72,086.72,133.3+30.0+1.43%671,100
2025-10-062,080.02,113.32,060.02,103.3+96.7+4.82%583,200
2025-10-031,973.32,006.71,963.32,006.7+40.0+2.03%397,500
2025-10-022,006.72,026.71,960.01,966.7-36.7-1.83%465,600
2025-10-012,040.02,040.01,983.32,003.3-60.0-2.91%518,400
2025-09-302,046.72,073.32,026.72,063.3+26.7+1.31%538,500
2025-09-292,070.02,073.32,026.72,036.7-36.7-1.77%417,600
2025-09-262,063.32,116.72,063.32,073.3+10.0+0.48%627,600
2025-09-252,060.02,070.02,043.32,063.3+10.0+0.49%281,400
2025-09-242,080.02,080.02,046.72,053.3-26.7-1.28%370,200
2025-09-222,073.32,106.72,073.32,080.0+10.0+0.48%360,300
2025-09-192,056.72,090.02,043.32,070.0+13.3+0.65%672,600
2025-09-182,050.02,066.72,030.02,056.7-3.3-0.16%464,700
2025-09-172,123.32,123.32,060.02,060.0-76.7-3.59%548,100
2025-09-162,136.72,146.72,103.32,136.7+30.0+1.42%397,800
2025-09-122,126.72,163.32,100.02,106.7——720,300

直近120営業日分を表示