ダイキアクシス(4245)の株価時系列情報
ダイキアクシス(4245)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 739 | 758 | 733 | 756 | 108,900 |
2024/03/27 | 780 | 836 | 740 | 746 | 1,009,000 |
2024/03/26 | 701 | 703 | 700 | 701 | 11,800 |
2024/03/25 | 704 | 705 | 700 | 702 | 28,100 |
2024/03/22 | 701 | 704 | 701 | 704 | 14,700 |
2024/03/21 | 705 | 705 | 701 | 702 | 23,600 |
2024/03/19 | 702 | 704 | 700 | 703 | 16,000 |
2024/03/18 | 701 | 702 | 699 | 702 | 8,800 |
2024/03/15 | 695 | 700 | 695 | 698 | 11,900 |
2024/03/14 | 694 | 696 | 691 | 695 | 18,500 |
2024/03/13 | 695 | 696 | 691 | 694 | 11,900 |
2024/03/12 | 691 | 695 | 688 | 695 | 16,800 |
2024/03/11 | 699 | 700 | 688 | 691 | 51,900 |
2024/03/08 | 695 | 702 | 695 | 699 | 27,400 |
2024/03/07 | 699 | 699 | 695 | 699 | 19,500 |
2024/03/06 | 699 | 700 | 696 | 696 | 16,400 |
2024/03/05 | 694 | 700 | 694 | 700 | 16,000 |
2024/03/04 | 699 | 699 | 694 | 696 | 37,200 |
2024/03/01 | 701 | 702 | 698 | 698 | 13,200 |
2024/02/29 | 701 | 702 | 698 | 700 | 22,100 |
2024/02/28 | 700 | 707 | 700 | 701 | 41,000 |
2024/02/27 | 703 | 706 | 697 | 697 | 38,000 |
2024/02/26 | 702 | 707 | 702 | 703 | 22,200 |
2024/02/22 | 699 | 700 | 695 | 696 | 25,800 |
2024/02/21 | 698 | 700 | 694 | 700 | 23,300 |
2024/02/20 | 708 | 708 | 697 | 698 | 24,900 |
2024/02/19 | 690 | 704 | 688 | 703 | 32,200 |
2024/02/16 | 678 | 690 | 678 | 688 | 44,000 |
2024/02/15 | 692 | 697 | 677 | 677 | 89,000 |
2024/02/14 | 709 | 709 | 697 | 699 | 72,100 |
2024/02/13 | 717 | 717 | 710 | 712 | 49,100 |
2024/02/09 | 716 | 719 | 714 | 714 | 30,100 |
2024/02/08 | 716 | 718 | 712 | 715 | 31,100 |
2024/02/07 | 716 | 721 | 716 | 717 | 29,500 |
2024/02/06 | 720 | 721 | 719 | 719 | 11,300 |
2024/02/05 | 724 | 724 | 719 | 720 | 13,500 |
2024/02/02 | 719 | 725 | 719 | 721 | 16,800 |
2024/02/01 | 721 | 726 | 721 | 721 | 10,400 |
2024/01/31 | 719 | 725 | 717 | 722 | 26,400 |
2024/01/30 | 730 | 730 | 715 | 715 | 98,400 |
2024/01/29 | 720 | 728 | 720 | 728 | 26,800 |
2024/01/26 | 721 | 724 | 718 | 719 | 20,300 |
2024/01/25 | 718 | 724 | 718 | 721 | 15,300 |
2024/01/24 | 719 | 723 | 716 | 717 | 21,900 |
2024/01/23 | 720 | 721 | 717 | 717 | 16,400 |
2024/01/22 | 723 | 723 | 719 | 719 | 19,300 |
2024/01/19 | 718 | 723 | 716 | 716 | 24,300 |
2024/01/18 | 724 | 724 | 718 | 718 | 29,600 |
2024/01/17 | 724 | 727 | 720 | 720 | 32,300 |
2024/01/16 | 728 | 733 | 724 | 724 | 20,000 |
2024/01/15 | 725 | 732 | 725 | 731 | 22,000 |
2024/01/12 | 732 | 733 | 720 | 723 | 46,200 |
2024/01/11 | 729 | 732 | 727 | 732 | 27,400 |
2024/01/10 | 730 | 731 | 725 | 728 | 40,100 |
2024/01/09 | 724 | 731 | 724 | 730 | 29,700 |
2024/01/05 | 726 | 728 | 719 | 722 | 40,600 |
2024/01/04 | 720 | 728 | 718 | 727 | 51,500 |
2023/12/29 | 717 | 732 | 717 | 718 | 57,100 |
2023/12/28 | 731 | 744 | 720 | 721 | 195,900 |
2023/12/27 | 765 | 769 | 762 | 764 | 335,800 |
2023/12/26 | 767 | 771 | 764 | 765 | 53,300 |
2023/12/25 | 771 | 775 | 763 | 766 | 54,200 |
2023/12/22 | 775 | 777 | 771 | 771 | 22,500 |
2023/12/21 | 780 | 780 | 770 | 774 | 19,900 |
2023/12/20 | 780 | 781 | 773 | 780 | 37,400 |
2023/12/19 | 767 | 770 | 761 | 770 | 20,200 |
2023/12/18 | 764 | 775 | 760 | 768 | 31,300 |
2023/12/15 | 761 | 768 | 760 | 767 | 23,000 |
2023/12/14 | 772 | 772 | 759 | 761 | 31,200 |
2023/12/13 | 767 | 777 | 764 | 769 | 19,200 |
2023/12/12 | 766 | 770 | 763 | 764 | 19,800 |
2023/12/11 | 766 | 773 | 761 | 767 | 28,300 |
2023/12/08 | 776 | 776 | 766 | 767 | 57,700 |
2023/12/07 | 776 | 782 | 775 | 778 | 26,400 |
2023/12/06 | 771 | 776 | 771 | 774 | 22,600 |
2023/12/05 | 772 | 776 | 771 | 771 | 23,800 |
2023/12/04 | 777 | 778 | 772 | 772 | 24,700 |
2023/12/01 | 775 | 777 | 772 | 777 | 10,600 |
2023/11/30 | 768 | 776 | 765 | 774 | 19,600 |
2023/11/29 | 775 | 775 | 765 | 768 | 16,000 |
2023/11/28 | 776 | 776 | 768 | 770 | 13,200 |
2023/11/27 | 775 | 776 | 770 | 776 | 12,200 |
2023/11/24 | 772 | 775 | 765 | 770 | 13,600 |
2023/11/22 | 764 | 775 | 761 | 772 | 27,700 |
2023/11/21 | 758 | 764 | 755 | 764 | 17,200 |
2023/11/20 | 750 | 759 | 748 | 755 | 33,700 |
2023/11/17 | 737 | 746 | 737 | 745 | 16,700 |
2023/11/16 | 738 | 743 | 736 | 741 | 22,900 |
2023/11/15 | 744 | 744 | 728 | 741 | 34,000 |
2023/11/14 | 735 | 743 | 735 | 736 | 16,100 |
2023/11/13 | 734 | 742 | 733 | 733 | 11,500 |
2023/11/10 | 729 | 738 | 727 | 733 | 10,300 |
2023/11/09 | 726 | 736 | 726 | 734 | 9,800 |
2023/11/08 | 739 | 743 | 727 | 729 | 19,100 |
2023/11/07 | 742 | 746 | 740 | 740 | 18,300 |
2023/11/06 | 745 | 747 | 738 | 742 | 33,700 |
2023/11/02 | 746 | 746 | 740 | 745 | 13,300 |
2023/11/01 | 736 | 746 | 732 | 746 | 49,800 |
2023/10/31 | 718 | 732 | 718 | 730 | 39,200 |
2023/10/30 | 729 | 731 | 711 | 711 | 101,200 |
2023/10/27 | 724 | 732 | 724 | 732 | 16,100 |
2023/10/26 | 725 | 730 | 723 | 724 | 14,000 |
2023/10/25 | 729 | 732 | 726 | 730 | 13,500 |
2023/10/24 | 729 | 731 | 721 | 729 | 19,200 |
2023/10/23 | 724 | 729 | 722 | 726 | 19,000 |
2023/10/20 | 723 | 727 | 720 | 721 | 18,000 |
2023/10/19 | 721 | 725 | 721 | 722 | 11,300 |
2023/10/18 | 720 | 727 | 720 | 727 | 16,500 |
2023/10/17 | 719 | 722 | 716 | 718 | 12,600 |
2023/10/16 | 724 | 724 | 713 | 713 | 42,100 |
2023/10/13 | 727 | 730 | 723 | 723 | 35,600 |
2023/10/12 | 729 | 731 | 727 | 728 | 17,100 |
2023/10/11 | 733 | 733 | 728 | 728 | 20,800 |
2023/10/10 | 731 | 739 | 731 | 731 | 16,900 |
2023/10/06 | 733 | 738 | 731 | 733 | 14,100 |
2023/10/05 | 727 | 733 | 725 | 729 | 12,900 |
2023/10/04 | 730 | 732 | 722 | 722 | 42,200 |
2023/10/03 | 734 | 734 | 730 | 730 | 16,400 |
2023/10/02 | 733 | 737 | 731 | 734 | 18,900 |
2023/09/29 | 737 | 737 | 730 | 733 | 11,500 |
2023/09/28 | 737 | 737 | 728 | 731 | 17,500 |
2023/09/27 | 730 | 737 | 728 | 737 | 18,700 |
2023/09/26 | 730 | 734 | 730 | 730 | 10,600 |
2023/09/25 | 731 | 734 | 728 | 734 | 11,400 |
2023/09/22 | 727 | 730 | 726 | 728 | 12,200 |
2023/09/21 | 730 | 734 | 727 | 727 | 28,500 |
2023/09/20 | 742 | 742 | 728 | 731 | 32,500 |
2023/09/19 | 737 | 740 | 734 | 737 | 14,700 |
2023/09/15 | 739 | 740 | 733 | 737 | 23,500 |
2023/09/14 | 733 | 736 | 732 | 733 | 15,000 |
2023/09/13 | 743 | 743 | 733 | 734 | 19,600 |
2023/09/12 | 741 | 743 | 739 | 741 | 13,100 |
2023/09/11 | 740 | 740 | 735 | 740 | 12,600 |
2023/09/08 | 740 | 742 | 736 | 736 | 20,400 |
2023/09/07 | 740 | 740 | 736 | 736 | 18,300 |
2023/09/06 | 739 | 741 | 735 | 738 | 14,800 |
2023/09/05 | 738 | 739 | 734 | 739 | 11,500 |
2023/09/04 | 729 | 737 | 728 | 737 | 17,000 |
2023/09/01 | 729 | 730 | 722 | 728 | 12,300 |
2023/08/31 | 729 | 733 | 727 | 727 | 8,400 |
2023/08/30 | 732 | 739 | 728 | 729 | 25,300 |
2023/08/29 | 725 | 732 | 724 | 732 | 24,700 |
2023/08/28 | 717 | 729 | 717 | 726 | 26,500 |
2023/08/25 | 708 | 714 | 707 | 711 | 14,200 |
2023/08/24 | 707 | 710 | 707 | 707 | 6,400 |
2023/08/23 | 704 | 707 | 703 | 704 | 12,500 |
2023/08/22 | 701 | 705 | 701 | 702 | 7,700 |
2023/08/21 | 702 | 704 | 701 | 702 | 9,700 |
2023/08/18 | 702 | 706 | 702 | 702 | 12,100 |
2023/08/17 | 705 | 706 | 701 | 703 | 12,100 |
2023/08/16 | 704 | 708 | 704 | 706 | 5,100 |
2023/08/15 | 706 | 709 | 705 | 705 | 15,300 |
2023/08/14 | 705 | 710 | 705 | 706 | 21,800 |
2023/08/10 | 709 | 712 | 708 | 712 | 5,200 |
2023/08/09 | 713 | 713 | 707 | 709 | 11,900 |
2023/08/08 | 712 | 716 | 712 | 716 | 8,300 |
2023/08/07 | 714 | 720 | 708 | 713 | 15,600 |
2023/08/04 | 703 | 712 | 703 | 712 | 15,300 |
2023/08/03 | 709 | 710 | 703 | 703 | 21,300 |
2023/08/02 | 720 | 720 | 711 | 711 | 25,500 |
2023/08/01 | 728 | 728 | 719 | 720 | 11,900 |
2023/07/31 | 730 | 731 | 720 | 720 | 25,500 |
2023/07/28 | 726 | 730 | 722 | 722 | 32,000 |
2023/07/27 | 720 | 730 | 718 | 730 | 16,500 |
2023/07/26 | 715 | 721 | 710 | 720 | 12,900 |
2023/07/25 | 711 | 717 | 711 | 715 | 9,800 |
2023/07/24 | 716 | 716 | 711 | 711 | 14,900 |
2023/07/21 | 713 | 720 | 712 | 713 | 18,500 |
2023/07/20 | 711 | 724 | 709 | 717 | 53,100 |
2023/07/19 | 706 | 711 | 703 | 709 | 18,800 |
2023/07/18 | 710 | 715 | 692 | 704 | 92,500 |
2023/07/14 | 715 | 716 | 709 | 709 | 14,900 |
2023/07/13 | 709 | 712 | 707 | 711 | 9,600 |
2023/07/12 | 715 | 717 | 708 | 708 | 18,100 |
2023/07/11 | 717 | 720 | 714 | 715 | 17,800 |
2023/07/10 | 714 | 720 | 713 | 715 | 33,300 |
2023/07/07 | 717 | 720 | 713 | 714 | 26,700 |
2023/07/06 | 723 | 723 | 716 | 717 | 22,000 |
2023/07/05 | 721 | 727 | 718 | 723 | 11,800 |
2023/07/04 | 721 | 726 | 721 | 721 | 15,700 |
2023/07/03 | 719 | 725 | 717 | 721 | 23,600 |
2023/06/30 | 716 | 720 | 716 | 717 | 13,900 |
2023/06/29 | 721 | 722 | 713 | 721 | 29,700 |
2023/06/28 | 729 | 734 | 723 | 732 | 66,000 |
2023/06/27 | 728 | 729 | 722 | 724 | 8,600 |
2023/06/26 | 721 | 731 | 717 | 723 | 30,600 |
2023/06/23 | 725 | 731 | 718 | 721 | 23,300 |
2023/06/22 | 728 | 728 | 724 | 724 | 15,100 |
2023/06/21 | 729 | 729 | 723 | 724 | 10,700 |
2023/06/20 | 735 | 735 | 718 | 729 | 36,700 |
2023/06/19 | 723 | 734 | 720 | 734 | 24,700 |
2023/06/16 | 719 | 728 | 717 | 722 | 26,100 |
2023/06/15 | 715 | 721 | 715 | 716 | 13,000 |
2023/06/14 | 716 | 720 | 716 | 717 | 15,300 |
2023/06/13 | 723 | 724 | 716 | 716 | 16,300 |
2023/06/12 | 721 | 723 | 716 | 719 | 9,800 |
2023/06/09 | 711 | 717 | 711 | 717 | 9,200 |
2023/06/08 | 719 | 720 | 711 | 711 | 13,200 |
2023/06/07 | 721 | 725 | 716 | 719 | 19,100 |
2023/06/06 | 715 | 718 | 712 | 718 | 9,300 |