暗号資産
FISCO BTC Index
7/25 20:02:12
17,222,614
1980 東証プライム 建設業
ダイダン
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 2,950.0 | 3,015.0 | 2,901.0 | 2,920.0 | 229,800 | 2,920.0 |
| 2024/9/3 | 2,980.0 | 3,095.0 | 2,980.0 | 3,030.0 | 207,700 | 3,030.0 |
| 2024/9/2 | 3,030.0 | 3,030.0 | 2,967.0 | 2,979.0 | 110,900 | 2,979.0 |
| 2024/8/30 | 2,976.0 | 3,030.0 | 2,950.0 | 3,030.0 | 359,200 | 3,030.0 |
| 2024/8/29 | 2,959.0 | 2,995.0 | 2,932.0 | 2,959.0 | 130,000 | 2,959.0 |
| 2024/8/28 | 2,999.0 | 2,999.0 | 2,930.0 | 2,959.0 | 172,900 | 2,959.0 |
| 2024/8/27 | 2,891.0 | 3,025.0 | 2,847.0 | 3,015.0 | 388,000 | 3,015.0 |
| 2024/8/26 | 2,949.0 | 2,967.0 | 2,849.0 | 2,851.0 | 199,300 | 2,851.0 |
| 2024/8/23 | 2,895.0 | 2,941.0 | 2,888.0 | 2,941.0 | 167,500 | 2,941.0 |
| 2024/8/22 | 2,958.0 | 3,010.0 | 2,893.0 | 2,916.0 | 197,100 | 2,916.0 |
| 2024/8/21 | 2,930.0 | 2,982.0 | 2,912.0 | 2,955.0 | 209,400 | 2,955.0 |
| 2024/8/20 | 2,970.0 | 3,030.0 | 2,939.0 | 3,015.0 | 173,500 | 3,015.0 |
| 2024/8/19 | 3,025.0 | 3,040.0 | 2,934.0 | 2,937.0 | 198,400 | 2,937.0 |
| 2024/8/16 | 2,940.0 | 2,995.0 | 2,857.0 | 2,993.0 | 217,000 | 2,993.0 |
| 2024/8/15 | 2,920.0 | 2,947.0 | 2,882.0 | 2,897.0 | 150,800 | 2,897.0 |
| 2024/8/14 | 2,914.0 | 2,954.0 | 2,884.0 | 2,941.0 | 156,400 | 2,941.0 |
| 2024/8/13 | 2,820.0 | 2,917.0 | 2,800.0 | 2,901.0 | 208,500 | 2,901.0 |
| 2024/8/9 | 2,819.0 | 2,856.0 | 2,710.0 | 2,771.0 | 266,100 | 2,771.0 |
| 2024/8/8 | 2,830.0 | 2,833.0 | 2,723.0 | 2,755.0 | 271,700 | 2,755.0 |
| 2024/8/7 | 2,717.0 | 2,930.0 | 2,620.0 | 2,846.0 | 488,300 | 2,846.0 |