デイトナ
7228スタンダード/輸送用機器/DAYTONA CORPORATION
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,910.0 | 3,910.0 | 3,840.0 | 3,840.0 | -10.0 | -0.26% | 1,500 |
| 2026-03-12 | 3,915.0 | 3,915.0 | 3,815.0 | 3,850.0 | -10.0 | -0.26% | 2,000 |
| 2026-03-11 | 3,900.0 | 3,900.0 | 3,855.0 | 3,860.0 | +5.0 | +0.13% | 900 |
| 2026-03-10 | 3,840.0 | 3,865.0 | 3,840.0 | 3,855.0 | +30.0 | +0.78% | 3,800 |
| 2026-03-09 | 3,815.0 | 3,825.0 | 3,780.0 | 3,825.0 | -30.0 | -0.78% | 2,800 |
| 2026-03-06 | 3,855.0 | 3,855.0 | 3,855.0 | 3,855.0 | -35.0 | -0.90% | 100 |
| 2026-03-05 | 3,845.0 | 3,900.0 | 3,845.0 | 3,890.0 | +70.0 | +1.83% | 1,000 |
| 2026-03-04 | 3,850.0 | 3,850.0 | 3,800.0 | 3,820.0 | -50.0 | -1.29% | 7,500 |
| 2026-03-03 | 3,950.0 | 3,950.0 | 3,870.0 | 3,870.0 | -80.0 | -2.03% | 2,900 |
| 2026-03-02 | 3,900.0 | 3,970.0 | 3,900.0 | 3,950.0 | +50.0 | +1.28% | 3,500 |
| 2026-02-27 | 3,845.0 | 3,970.0 | 3,845.0 | 3,900.0 | +45.0 | +1.17% | 10,200 |
| 2026-02-26 | 3,865.0 | 3,870.0 | 3,855.0 | 3,855.0 | +10.0 | +0.26% | 1,900 |
| 2026-02-25 | 3,850.0 | 3,910.0 | 3,840.0 | 3,845.0 | -5.0 | -0.13% | 7,500 |
| 2026-02-24 | 3,815.0 | 3,850.0 | 3,810.0 | 3,850.0 | +30.0 | +0.79% | 2,500 |
| 2026-02-20 | 3,810.0 | 3,820.0 | 3,810.0 | 3,820.0 | -5.0 | -0.13% | 3,700 |
| 2026-02-19 | 3,815.0 | 3,825.0 | 3,815.0 | 3,825.0 | +15.0 | +0.39% | 1,200 |
| 2026-02-18 | 3,810.0 | 3,815.0 | 3,795.0 | 3,810.0 | +5.0 | +0.13% | 5,300 |
| 2026-02-17 | 3,795.0 | 3,820.0 | 3,795.0 | 3,805.0 | -5.0 | -0.13% | 2,100 |
| 2026-02-16 | 3,860.0 | 3,860.0 | 3,800.0 | 3,810.0 | -50.0 | -1.30% | 5,700 |
| 2026-02-13 | 3,785.0 | 3,880.0 | 3,775.0 | 3,860.0 | +5.0 | +0.13% | 8,300 |
| 2026-02-12 | 3,815.0 | 3,855.0 | 3,805.0 | 3,855.0 | +20.0 | +0.52% | 3,800 |
| 2026-02-10 | 3,800.0 | 3,850.0 | 3,765.0 | 3,835.0 | +65.0 | +1.72% | 4,800 |
| 2026-02-09 | 3,740.0 | 3,805.0 | 3,740.0 | 3,770.0 | +10.0 | +0.27% | 5,800 |
| 2026-02-06 | 3,750.0 | 3,775.0 | 3,750.0 | 3,760.0 | -10.0 | -0.27% | 1,300 |
| 2026-02-05 | 3,750.0 | 3,790.0 | 3,750.0 | 3,770.0 | +5.0 | +0.13% | 4,200 |
| 2026-02-04 | 3,760.0 | 3,770.0 | 3,755.0 | 3,765.0 | -10.0 | -0.26% | 1,300 |
| 2026-02-03 | 3,765.0 | 3,775.0 | 3,765.0 | 3,775.0 | +10.0 | +0.27% | 4,000 |
| 2026-02-02 | 3,800.0 | 3,800.0 | 3,765.0 | 3,765.0 | -20.0 | -0.53% | 3,200 |
| 2026-01-30 | 3,785.0 | 3,810.0 | 3,780.0 | 3,785.0 | 0.0 | 0.00% | 2,400 |
| 2026-01-29 | 3,800.0 | 3,805.0 | 3,780.0 | 3,785.0 | -20.0 | -0.53% | 2,100 |
| 2026-01-28 | 3,820.0 | 3,820.0 | 3,805.0 | 3,805.0 | -20.0 | -0.52% | 1,600 |
| 2026-01-27 | 3,840.0 | 3,840.0 | 3,815.0 | 3,825.0 | +10.0 | +0.26% | 2,900 |
| 2026-01-26 | 3,845.0 | 3,845.0 | 3,815.0 | 3,815.0 | -30.0 | -0.78% | 800 |
| 2026-01-23 | 3,840.0 | 3,850.0 | 3,815.0 | 3,845.0 | +5.0 | +0.13% | 3,600 |
| 2026-01-22 | 3,850.0 | 3,850.0 | 3,830.0 | 3,840.0 | -10.0 | -0.26% | 900 |
| 2026-01-21 | 3,850.0 | 3,850.0 | 3,835.0 | 3,850.0 | -10.0 | -0.26% | 700 |
| 2026-01-20 | 3,850.0 | 3,865.0 | 3,845.0 | 3,860.0 | -15.0 | -0.39% | 1,000 |
| 2026-01-19 | 3,805.0 | 3,895.0 | 3,800.0 | 3,875.0 | +35.0 | +0.91% | 8,500 |
| 2026-01-16 | 3,870.0 | 3,870.0 | 3,835.0 | 3,840.0 | -30.0 | -0.78% | 2,700 |
| 2026-01-15 | 3,885.0 | 3,885.0 | 3,850.0 | 3,870.0 | -15.0 | -0.39% | 2,400 |
| 2026-01-14 | 3,875.0 | 3,890.0 | 3,870.0 | 3,885.0 | +15.0 | +0.39% | 2,400 |
| 2026-01-13 | 3,900.0 | 3,900.0 | 3,850.0 | 3,870.0 | -5.0 | -0.13% | 3,800 |
| 2026-01-09 | 3,860.0 | 3,875.0 | 3,860.0 | 3,875.0 | +35.0 | +0.91% | 1,900 |
| 2026-01-08 | 3,870.0 | 3,870.0 | 3,830.0 | 3,840.0 | -25.0 | -0.65% | 2,900 |
| 2026-01-07 | 3,850.0 | 3,865.0 | 3,830.0 | 3,865.0 | +5.0 | +0.13% | 2,600 |
| 2026-01-06 | 3,855.0 | 3,860.0 | 3,835.0 | 3,860.0 | +20.0 | +0.52% | 1,900 |
| 2026-01-05 | 3,870.0 | 3,870.0 | 3,835.0 | 3,840.0 | -25.0 | -0.65% | 2,400 |
| 2025-12-30 | 3,870.0 | 3,870.0 | 3,835.0 | 3,865.0 | +5.0 | +0.13% | 2,900 |
| 2025-12-29 | 3,915.0 | 3,915.0 | 3,850.0 | 3,860.0 | -190.0 | -4.69% | 11,000 |
| 2025-12-26 | 3,970.0 | 4,080.0 | 3,930.0 | 4,050.0 | +70.0 | +1.76% | 12,600 |
| 2025-12-25 | 4,015.0 | 4,015.0 | 3,980.0 | 3,980.0 | -50.0 | -1.24% | 8,400 |
| 2025-12-24 | 4,030.0 | 4,050.0 | 4,010.0 | 4,030.0 | -15.0 | -0.37% | 3,900 |
| 2025-12-23 | 4,060.0 | 4,075.0 | 4,040.0 | 4,045.0 | -35.0 | -0.86% | 5,000 |
| 2025-12-22 | 4,090.0 | 4,135.0 | 4,070.0 | 4,080.0 | +20.0 | +0.49% | 6,000 |
| 2025-12-19 | 4,025.0 | 4,095.0 | 4,025.0 | 4,060.0 | +35.0 | +0.87% | 3,100 |
| 2025-12-18 | 4,045.0 | 4,045.0 | 4,010.0 | 4,025.0 | -5.0 | -0.12% | 1,200 |
| 2025-12-17 | 4,010.0 | 4,065.0 | 4,000.0 | 4,030.0 | +10.0 | +0.25% | 3,400 |
| 2025-12-16 | 4,085.0 | 4,090.0 | 4,015.0 | 4,020.0 | -20.0 | -0.50% | 2,900 |
| 2025-12-15 | 4,020.0 | 4,050.0 | 3,975.0 | 4,040.0 | +45.0 | +1.13% | 5,400 |
| 2025-12-12 | 4,000.0 | 4,100.0 | 3,970.0 | 3,995.0 | -5.0 | -0.13% | 5,900 |
| 2025-12-11 | 4,085.0 | 4,085.0 | 4,000.0 | 4,000.0 | -30.0 | -0.74% | 1,600 |
| 2025-12-10 | 4,070.0 | 4,070.0 | 4,025.0 | 4,030.0 | -10.0 | -0.25% | 2,500 |
| 2025-12-09 | 4,100.0 | 4,100.0 | 4,040.0 | 4,040.0 | -20.0 | -0.49% | 2,700 |
| 2025-12-08 | 4,080.0 | 4,095.0 | 4,035.0 | 4,060.0 | +30.0 | +0.74% | 2,700 |
| 2025-12-05 | 4,075.0 | 4,075.0 | 4,030.0 | 4,030.0 | -25.0 | -0.62% | 1,600 |
| 2025-12-04 | 4,065.0 | 4,070.0 | 4,055.0 | 4,055.0 | +5.0 | +0.12% | 1,200 |
| 2025-12-03 | 4,040.0 | 4,070.0 | 4,040.0 | 4,050.0 | +10.0 | +0.25% | 1,200 |
| 2025-12-02 | 4,025.0 | 4,080.0 | 4,025.0 | 4,040.0 | +20.0 | +0.50% | 1,400 |
| 2025-12-01 | 4,090.0 | 4,095.0 | 4,010.0 | 4,020.0 | -25.0 | -0.62% | 4,000 |
| 2025-11-28 | 4,095.0 | 4,095.0 | 4,030.0 | 4,045.0 | -5.0 | -0.12% | 3,100 |
| 2025-11-27 | 4,065.0 | 4,085.0 | 4,050.0 | 4,050.0 | +10.0 | +0.25% | 5,100 |
| 2025-11-26 | 3,980.0 | 4,040.0 | 3,980.0 | 4,040.0 | +90.0 | +2.28% | 3,300 |
| 2025-11-25 | 3,970.0 | 3,980.0 | 3,950.0 | 3,950.0 | +40.0 | +1.02% | 3,900 |
| 2025-11-21 | 3,865.0 | 3,910.0 | 3,860.0 | 3,910.0 | +30.0 | +0.77% | 1,300 |
| 2025-11-20 | 3,980.0 | 3,980.0 | 3,880.0 | 3,880.0 | -55.0 | -1.40% | 3,800 |
| 2025-11-19 | 3,960.0 | 3,960.0 | 3,865.0 | 3,935.0 | +35.0 | +0.90% | 4,000 |
| 2025-11-18 | 3,890.0 | 3,900.0 | 3,800.0 | 3,900.0 | 0.0 | 0.00% | 1,700 |
| 2025-11-17 | 3,880.0 | 3,900.0 | 3,870.0 | 3,900.0 | -10.0 | -0.26% | 1,700 |
| 2025-11-14 | 3,810.0 | 3,910.0 | 3,810.0 | 3,910.0 | +95.0 | +2.49% | 5,800 |
| 2025-11-13 | 3,795.0 | 3,850.0 | 3,795.0 | 3,815.0 | +25.0 | +0.66% | 3,600 |
| 2025-11-12 | 3,820.0 | 3,940.0 | 3,790.0 | 3,790.0 | -45.0 | -1.17% | 8,000 |
| 2025-11-11 | 3,910.0 | 3,910.0 | 3,820.0 | 3,835.0 | -35.0 | -0.90% | 2,600 |
| 2025-11-10 | 3,840.0 | 3,890.0 | 3,805.0 | 3,870.0 | +20.0 | +0.52% | 4,800 |
| 2025-11-07 | 3,930.0 | 4,035.0 | 3,850.0 | 3,850.0 | -110.0 | -2.78% | 10,200 |
| 2025-11-06 | 3,965.0 | 3,995.0 | 3,960.0 | 3,960.0 | -10.0 | -0.25% | 2,800 |
| 2025-11-05 | 3,990.0 | 3,995.0 | 3,970.0 | 3,970.0 | -25.0 | -0.63% | 2,500 |
| 2025-11-04 | 4,010.0 | 4,010.0 | 3,995.0 | 3,995.0 | -35.0 | -0.87% | 2,600 |
| 2025-10-31 | 4,020.0 | 4,030.0 | 4,020.0 | 4,030.0 | -20.0 | -0.49% | 900 |
| 2025-10-30 | 4,090.0 | 4,090.0 | 4,000.0 | 4,050.0 | -70.0 | -1.70% | 3,100 |
| 2025-10-29 | 4,130.0 | 4,140.0 | 4,120.0 | 4,120.0 | -15.0 | -0.36% | 2,000 |
| 2025-10-28 | 4,155.0 | 4,160.0 | 4,135.0 | 4,135.0 | -25.0 | -0.60% | 2,000 |
| 2025-10-27 | 4,175.0 | 4,175.0 | 4,140.0 | 4,160.0 | +20.0 | +0.48% | 1,000 |
| 2025-10-24 | 4,175.0 | 4,175.0 | 4,135.0 | 4,140.0 | 0.0 | 0.00% | 2,900 |
| 2025-10-23 | 4,135.0 | 4,140.0 | 4,125.0 | 4,140.0 | +15.0 | +0.36% | 2,200 |
| 2025-10-22 | 4,130.0 | 4,130.0 | 4,125.0 | 4,125.0 | -5.0 | -0.12% | 2,000 |
| 2025-10-21 | 4,135.0 | 4,135.0 | 4,120.0 | 4,130.0 | -5.0 | -0.12% | 700 |
| 2025-10-20 | 4,120.0 | 4,135.0 | 4,120.0 | 4,135.0 | +15.0 | +0.36% | 900 |
| 2025-10-17 | 4,125.0 | 4,130.0 | 4,120.0 | 4,120.0 | -10.0 | -0.24% | 900 |
| 2025-10-16 | 4,135.0 | 4,140.0 | 4,125.0 | 4,130.0 | +10.0 | +0.24% | 1,500 |
| 2025-10-15 | 4,135.0 | 4,185.0 | 4,120.0 | 4,120.0 | -15.0 | -0.36% | 2,100 |
| 2025-10-14 | 4,135.0 | 4,160.0 | 4,130.0 | 4,135.0 | -50.0 | -1.19% | 2,800 |
| 2025-10-10 | 4,175.0 | 4,195.0 | 4,160.0 | 4,185.0 | +10.0 | +0.24% | 1,800 |
| 2025-10-09 | 4,205.0 | 4,205.0 | 4,175.0 | 4,175.0 | -15.0 | -0.36% | 1,200 |
| 2025-10-08 | 4,185.0 | 4,330.0 | 4,185.0 | 4,190.0 | -10.0 | -0.24% | 2,700 |
| 2025-10-07 | 4,200.0 | 4,200.0 | 4,175.0 | 4,200.0 | 0.0 | 0.00% | 1,700 |
| 2025-10-06 | 4,250.0 | 4,255.0 | 4,175.0 | 4,200.0 | +30.0 | +0.72% | 3,800 |
| 2025-10-03 | 4,200.0 | 4,200.0 | 4,170.0 | 4,170.0 | -25.0 | -0.60% | 2,100 |
| 2025-10-02 | 4,200.0 | 4,320.0 | 4,160.0 | 4,195.0 | +40.0 | +0.96% | 6,500 |
| 2025-10-01 | 4,160.0 | 4,180.0 | 4,130.0 | 4,155.0 | +10.0 | +0.24% | 3,700 |
| 2025-09-30 | 4,105.0 | 4,145.0 | 4,095.0 | 4,145.0 | +40.0 | +0.97% | 2,300 |
| 2025-09-29 | 4,090.0 | 4,105.0 | 4,090.0 | 4,105.0 | +40.0 | +0.98% | 2,700 |
| 2025-09-26 | 4,080.0 | 4,080.0 | 3,990.0 | 4,065.0 | +30.0 | +0.74% | 2,200 |
| 2025-09-25 | 4,060.0 | 4,090.0 | 4,000.0 | 4,035.0 | 0.0 | 0.00% | 2,100 |
| 2025-09-24 | 4,000.0 | 4,040.0 | 4,000.0 | 4,035.0 | +35.0 | +0.88% | 2,500 |
| 2025-09-22 | 3,980.0 | 4,050.0 | 3,980.0 | 4,000.0 | +35.0 | +0.88% | 3,300 |
| 2025-09-19 | 3,955.0 | 3,975.0 | 3,950.0 | 3,965.0 | +10.0 | +0.25% | 1,100 |
| 2025-09-18 | 3,980.0 | 3,995.0 | 3,940.0 | 3,955.0 | -30.0 | -0.75% | 700 |
| 2025-09-17 | 3,965.0 | 3,985.0 | 3,950.0 | 3,985.0 | +15.0 | +0.38% | 1,000 |
| 2025-09-16 | 3,945.0 | 3,980.0 | 3,930.0 | 3,970.0 | +25.0 | +0.63% | 700 |
| 2025-09-12 | 3,945.0 | 3,945.0 | 3,945.0 | 3,945.0 | — | — | 100 |
直近120営業日分を表示