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 |
---|---|---|---|---|---|
2021/12/30 | 831 | 872 | 831 | 840 | 70,000 |
2021/12/29 | 817 | 847 | 817 | 831 | 126,400 |
2021/12/28 | 848 | 850 | 831 | 844 | 256,800 |
2021/12/27 | 820 | 852 | 811 | 843 | 163,700 |
2021/12/24 | 824 | 825 | 812 | 812 | 78,000 |
2021/12/23 | 828 | 831 | 818 | 824 | 44,100 |
2021/12/22 | 832 | 837 | 825 | 830 | 39,400 |
2021/12/21 | 837 | 839 | 825 | 832 | 35,700 |
2021/12/20 | 850 | 850 | 828 | 830 | 34,800 |
2021/12/17 | 857 | 860 | 850 | 850 | 21,300 |
2021/12/16 | 867 | 867 | 856 | 859 | 13,900 |
2021/12/15 | 852 | 866 | 852 | 856 | 25,700 |
2021/12/14 | 846 | 852 | 838 | 849 | 19,200 |
2021/12/13 | 847 | 847 | 837 | 847 | 19,100 |
2021/12/10 | 852 | 855 | 836 | 836 | 39,700 |
2021/12/09 | 865 | 867 | 851 | 852 | 99,500 |
2021/12/08 | 865 | 865 | 852 | 859 | 26,900 |
2021/12/07 | 849 | 860 | 849 | 860 | 32,800 |
2021/12/06 | 845 | 852 | 837 | 844 | 30,500 |
2021/12/03 | 826 | 845 | 825 | 845 | 40,400 |
2021/12/02 | 818 | 839 | 809 | 825 | 77,200 |
2021/12/01 | 836 | 839 | 808 | 830 | 107,200 |
2021/11/30 | 845 | 858 | 833 | 835 | 23,600 |
2021/11/29 | 850 | 859 | 833 | 839 | 44,400 |
2021/11/26 | 866 | 866 | 853 | 856 | 26,500 |
2021/11/25 | 859 | 868 | 858 | 865 | 10,900 |
2021/11/24 | 865 | 869 | 856 | 856 | 12,700 |
2021/11/22 | 867 | 876 | 856 | 856 | 33,500 |
2021/11/19 | 853 | 868 | 849 | 864 | 45,600 |
2021/11/18 | 832 | 853 | 832 | 847 | 39,600 |
2021/11/17 | 871 | 871 | 830 | 835 | 94,500 |
2021/11/16 | 881 | 887 | 859 | 867 | 49,200 |
2021/11/15 | 891 | 899 | 876 | 881 | 59,000 |
2021/11/12 | 880 | 907 | 880 | 895 | 123,000 |
2021/11/11 | 874 | 886 | 870 | 877 | 38,200 |
2021/11/10 | 885 | 901 | 865 | 874 | 81,300 |
2021/11/09 | 920 | 920 | 884 | 888 | 50,400 |
2021/11/08 | 919 | 922 | 908 | 920 | 16,500 |
2021/11/05 | 931 | 931 | 916 | 918 | 38,100 |
2021/11/04 | 944 | 945 | 932 | 934 | 14,400 |
2021/11/02 | 938 | 941 | 934 | 937 | 6,900 |
2021/11/01 | 938 | 950 | 935 | 939 | 25,600 |
2021/10/29 | 922 | 936 | 920 | 933 | 51,100 |
2021/10/28 | 910 | 929 | 908 | 929 | 16,500 |
2021/10/27 | 922 | 922 | 915 | 916 | 10,200 |
2021/10/26 | 923 | 929 | 918 | 924 | 18,200 |
2021/10/25 | 930 | 930 | 920 | 920 | 15,100 |
2021/10/22 | 930 | 947 | 926 | 930 | 77,900 |
2021/10/21 | 959 | 959 | 935 | 935 | 13,300 |
2021/10/20 | 948 | 975 | 945 | 952 | 49,900 |
2021/10/19 | 946 | 959 | 945 | 950 | 19,200 |
2021/10/18 | 925 | 968 | 921 | 955 | 82,500 |
2021/10/15 | 937 | 937 | 913 | 927 | 242,100 |
2021/10/14 | 963 | 965 | 932 | 940 | 40,300 |
2021/10/13 | 967 | 973 | 958 | 966 | 28,600 |
2021/10/12 | 983 | 989 | 961 | 967 | 41,500 |
2021/10/11 | 987 | 998 | 977 | 981 | 63,800 |
2021/10/08 | 992 | 992 | 977 | 990 | 83,400 |
2021/10/07 | 993 | 1,017 | 985 | 994 | 45,000 |
2021/10/06 | 979 | 1,000 | 978 | 985 | 83,600 |
2021/10/05 | 955 | 971 | 943 | 965 | 42,300 |
2021/10/04 | 955 | 968 | 948 | 965 | 36,200 |
2021/10/01 | 945 | 964 | 934 | 955 | 38,100 |
2021/09/30 | 978 | 984 | 952 | 952 | 22,900 |
2021/09/29 | 973 | 982 | 964 | 976 | 28,000 |
2021/09/28 | 969 | 988 | 961 | 988 | 23,900 |
2021/09/27 | 975 | 987 | 967 | 973 | 38,400 |
2021/09/24 | 948 | 973 | 948 | 973 | 48,900 |
2021/09/22 | 951 | 954 | 929 | 937 | 42,400 |
2021/09/21 | 946 | 964 | 945 | 946 | 45,200 |
2021/09/17 | 969 | 984 | 955 | 976 | 43,800 |
2021/09/16 | 962 | 970 | 945 | 970 | 44,300 |
2021/09/15 | 977 | 977 | 957 | 962 | 23,000 |
2021/09/14 | 985 | 993 | 946 | 980 | 83,400 |
2021/09/13 | 948 | 975 | 940 | 975 | 150,100 |
2021/09/10 | 912 | 920 | 905 | 920 | 23,600 |
2021/09/09 | 933 | 933 | 903 | 915 | 35,900 |
2021/09/08 | 889 | 930 | 888 | 930 | 62,400 |
2021/09/07 | 888 | 890 | 882 | 890 | 14,800 |
2021/09/06 | 886 | 888 | 879 | 887 | 19,100 |
2021/09/03 | 871 | 882 | 870 | 882 | 22,500 |
2021/09/02 | 884 | 884 | 871 | 875 | 9,900 |
2021/09/01 | 880 | 884 | 873 | 879 | 19,600 |
2021/08/31 | 871 | 877 | 866 | 874 | 14,600 |
2021/08/30 | 864 | 871 | 860 | 869 | 13,900 |
2021/08/27 | 858 | 861 | 853 | 861 | 7,300 |
2021/08/26 | 858 | 864 | 851 | 856 | 8,500 |
2021/08/25 | 864 | 867 | 858 | 862 | 14,600 |
2021/08/24 | 855 | 862 | 851 | 862 | 11,900 |
2021/08/23 | 830 | 853 | 830 | 853 | 16,300 |
2021/08/20 | 840 | 845 | 827 | 827 | 19,900 |
2021/08/19 | 851 | 854 | 835 | 835 | 10,200 |
2021/08/18 | 848 | 858 | 846 | 857 | 7,500 |
2021/08/17 | 859 | 861 | 851 | 852 | 9,900 |
2021/08/16 | 868 | 869 | 853 | 863 | 17,500 |
2021/08/13 | 870 | 870 | 852 | 864 | 20,300 |
2021/08/12 | 852 | 862 | 844 | 862 | 15,000 |
2021/08/11 | 825 | 850 | 825 | 850 | 13,200 |
2021/08/10 | 826 | 827 | 822 | 825 | 14,200 |
2021/08/06 | 827 | 829 | 821 | 829 | 9,800 |
2021/08/05 | 823 | 831 | 822 | 822 | 7,200 |
2021/08/04 | 844 | 844 | 823 | 823 | 16,600 |
2021/08/03 | 844 | 846 | 837 | 838 | 12,200 |
2021/08/02 | 830 | 841 | 830 | 841 | 7,900 |
2021/07/30 | 838 | 842 | 828 | 829 | 15,600 |
2021/07/29 | 828 | 839 | 828 | 839 | 13,600 |
2021/07/28 | 831 | 833 | 827 | 829 | 7,200 |
2021/07/27 | 822 | 834 | 822 | 832 | 10,300 |
2021/07/26 | 820 | 830 | 820 | 824 | 7,200 |
2021/07/21 | 822 | 825 | 819 | 821 | 5,200 |
2021/07/20 | 825 | 826 | 817 | 820 | 24,500 |
2021/07/19 | 833 | 843 | 823 | 827 | 17,000 |
2021/07/16 | 833 | 841 | 832 | 834 | 8,200 |
2021/07/15 | 840 | 840 | 833 | 833 | 17,200 |
2021/07/14 | 852 | 852 | 843 | 848 | 5,100 |
2021/07/13 | 845 | 853 | 839 | 852 | 14,500 |
2021/07/12 | 835 | 841 | 831 | 841 | 13,100 |
2021/07/09 | 828 | 836 | 823 | 833 | 25,500 |
2021/07/08 | 840 | 843 | 836 | 836 | 13,200 |
2021/07/07 | 846 | 847 | 840 | 840 | 12,300 |
2021/07/06 | 850 | 851 | 846 | 846 | 9,000 |
2021/07/05 | 850 | 855 | 847 | 850 | 9,000 |
2021/07/02 | 850 | 858 | 846 | 846 | 24,100 |
2021/07/01 | 858 | 861 | 851 | 851 | 16,100 |
2021/06/30 | 859 | 860 | 854 | 857 | 8,500 |
2021/06/29 | 865 | 865 | 851 | 855 | 27,900 |
2021/06/28 | 869 | 877 | 868 | 872 | 25,700 |
2021/06/25 | 865 | 872 | 863 | 869 | 18,900 |
2021/06/24 | 860 | 869 | 859 | 865 | 5,200 |
2021/06/23 | 866 | 868 | 859 | 862 | 6,500 |
2021/06/22 | 861 | 864 | 855 | 859 | 10,200 |
2021/06/21 | 856 | 859 | 851 | 852 | 27,300 |
2021/06/18 | 873 | 873 | 860 | 860 | 16,300 |
2021/06/17 | 861 | 869 | 861 | 869 | 6,800 |
2021/06/16 | 872 | 872 | 856 | 860 | 37,100 |
2021/06/15 | 867 | 875 | 867 | 870 | 12,300 |
2021/06/14 | 871 | 879 | 867 | 867 | 16,600 |
2021/06/11 | 874 | 877 | 865 | 869 | 31,200 |
2021/06/10 | 873 | 878 | 872 | 878 | 6,400 |
2021/06/09 | 874 | 881 | 871 | 881 | 9,800 |
2021/06/08 | 875 | 875 | 870 | 871 | 9,800 |
2021/06/07 | 874 | 880 | 871 | 876 | 12,700 |
2021/06/04 | 880 | 880 | 870 | 874 | 7,400 |
2021/06/03 | 875 | 879 | 871 | 875 | 6,500 |
2021/06/02 | 869 | 887 | 869 | 871 | 26,100 |
2021/06/01 | 869 | 878 | 863 | 873 | 18,200 |
2021/05/31 | 878 | 878 | 863 | 864 | 20,500 |
2021/05/28 | 865 | 880 | 861 | 878 | 22,200 |
2021/05/27 | 865 | 874 | 858 | 865 | 16,900 |
2021/05/26 | 869 | 870 | 861 | 865 | 21,200 |
2021/05/25 | 875 | 879 | 864 | 872 | 14,500 |
2021/05/24 | 873 | 878 | 865 | 872 | 17,800 |
2021/05/21 | 878 | 881 | 870 | 873 | 20,800 |
2021/05/20 | 857 | 880 | 857 | 875 | 31,600 |
2021/05/19 | 855 | 861 | 848 | 855 | 19,000 |
2021/05/18 | 844 | 864 | 842 | 856 | 31,600 |
2021/05/17 | 860 | 860 | 832 | 838 | 49,400 |
2021/05/14 | 871 | 876 | 861 | 863 | 37,500 |
2021/05/13 | 864 | 870 | 851 | 851 | 30,500 |
2021/05/12 | 895 | 901 | 868 | 872 | 51,000 |
2021/05/11 | 912 | 914 | 894 | 894 | 35,000 |
2021/05/10 | 915 | 921 | 911 | 913 | 24,100 |
2021/05/07 | 905 | 920 | 904 | 915 | 27,800 |
2021/05/06 | 911 | 914 | 901 | 906 | 55,400 |
2021/04/30 | 927 | 928 | 903 | 909 | 51,000 |
2021/04/28 | 930 | 933 | 913 | 916 | 47,600 |
2021/04/27 | 930 | 940 | 925 | 930 | 36,500 |
2021/04/26 | 943 | 946 | 931 | 937 | 52,500 |
2021/04/23 | 940 | 952 | 940 | 946 | 33,300 |
2021/04/22 | 930 | 940 | 924 | 940 | 28,100 |
2021/04/21 | 935 | 935 | 918 | 924 | 63,200 |
2021/04/20 | 950 | 950 | 937 | 941 | 57,300 |
2021/04/19 | 957 | 961 | 946 | 953 | 36,700 |
2021/04/16 | 953 | 963 | 947 | 957 | 35,000 |
2021/04/15 | 951 | 961 | 948 | 955 | 56,000 |
2021/04/14 | 951 | 956 | 941 | 948 | 71,000 |
2021/04/13 | 958 | 959 | 945 | 952 | 27,700 |
2021/04/12 | 960 | 960 | 946 | 958 | 34,100 |
2021/04/09 | 958 | 968 | 950 | 951 | 49,100 |
2021/04/08 | 979 | 979 | 954 | 958 | 65,400 |
2021/04/07 | 964 | 976 | 960 | 976 | 56,700 |
2021/04/06 | 979 | 984 | 956 | 971 | 47,900 |
2021/04/05 | 967 | 978 | 961 | 976 | 43,100 |
2021/04/02 | 965 | 968 | 957 | 961 | 24,700 |
2021/04/01 | 961 | 967 | 946 | 967 | 96,000 |
2021/03/31 | 965 | 968 | 956 | 961 | 37,200 |
2021/03/30 | 958 | 977 | 952 | 971 | 56,900 |
2021/03/29 | 985 | 985 | 951 | 965 | 90,600 |
2021/03/26 | 973 | 1,000 | 960 | 982 | 209,100 |
2021/03/25 | 922 | 943 | 919 | 939 | 33,800 |
2021/03/24 | 935 | 936 | 911 | 917 | 71,700 |
2021/03/23 | 955 | 962 | 942 | 942 | 42,000 |
2021/03/22 | 977 | 978 | 952 | 957 | 55,400 |
2021/03/19 | 958 | 985 | 950 | 984 | 96,600 |
2021/03/18 | 951 | 960 | 940 | 954 | 29,300 |
2021/03/17 | 966 | 966 | 948 | 953 | 30,400 |
2021/03/16 | 944 | 970 | 944 | 966 | 56,100 |
2021/03/15 | 938 | 953 | 928 | 941 | 50,200 |
2021/03/12 | 934 | 938 | 923 | 938 | 32,800 |
2021/03/11 | 941 | 948 | 931 | 939 | 32,900 |
2021/03/10 | 939 | 945 | 927 | 943 | 33,500 |
2021/03/09 | 935 | 950 | 918 | 946 | 57,500 |
2021/03/08 | 929 | 943 | 913 | 931 | 84,800 |
2021/03/05 | 920 | 920 | 895 | 917 | 73,000 |
2021/03/04 | 924 | 926 | 905 | 921 | 52,400 |
2021/03/03 | 920 | 930 | 912 | 927 | 36,500 |
2021/03/02 | 953 | 953 | 918 | 925 | 43,900 |
2021/03/01 | 943 | 965 | 932 | 948 | 79,200 |
2021/02/26 | 970 | 979 | 943 | 943 | 92,100 |
2021/02/25 | 976 | 990 | 971 | 984 | 61,000 |
2021/02/24 | 995 | 995 | 963 | 976 | 63,000 |
2021/02/22 | 980 | 1,009 | 980 | 983 | 89,500 |
2021/02/19 | 974 | 976 | 955 | 976 | 53,600 |
2021/02/18 | 999 | 1,008 | 970 | 979 | 68,600 |
2021/02/17 | 997 | 1,004 | 981 | 993 | 82,000 |
2021/02/16 | 1,005 | 1,016 | 998 | 1,001 | 38,000 |
2021/02/15 | 1,060 | 1,060 | 986 | 1,009 | 155,300 |
2021/02/12 | 1,064 | 1,065 | 1,041 | 1,050 | 60,900 |
2021/02/10 | 1,074 | 1,074 | 1,051 | 1,057 | 35,100 |
2021/02/09 | 1,065 | 1,121 | 1,056 | 1,080 | 168,500 |
2021/02/08 | 1,067 | 1,073 | 1,053 | 1,068 | 51,100 |
2021/02/05 | 1,051 | 1,069 | 1,035 | 1,063 | 57,400 |
2021/02/04 | 1,081 | 1,081 | 1,042 | 1,053 | 56,600 |
2021/02/03 | 1,065 | 1,103 | 1,059 | 1,075 | 63,600 |
2021/02/02 | 1,055 | 1,065 | 1,046 | 1,062 | 71,300 |
2021/02/01 | 1,056 | 1,069 | 1,041 | 1,053 | 111,100 |
2021/01/29 | 1,098 | 1,110 | 1,053 | 1,070 | 103,200 |
2021/01/28 | 1,110 | 1,119 | 1,090 | 1,109 | 93,200 |
2021/01/27 | 1,142 | 1,148 | 1,117 | 1,132 | 44,100 |
2021/01/26 | 1,137 | 1,163 | 1,126 | 1,136 | 63,200 |
2021/01/25 | 1,128 | 1,158 | 1,121 | 1,143 | 56,700 |
2021/01/22 | 1,120 | 1,140 | 1,114 | 1,127 | 57,100 |
2021/01/21 | 1,130 | 1,147 | 1,111 | 1,120 | 51,100 |
2021/01/20 | 1,133 | 1,135 | 1,109 | 1,132 | 46,500 |
2021/01/19 | 1,140 | 1,181 | 1,115 | 1,132 | 206,100 |
2021/01/18 | 1,108 | 1,133 | 1,100 | 1,117 | 46,100 |
2021/01/15 | 1,140 | 1,141 | 1,109 | 1,124 | 81,300 |
2021/01/14 | 1,172 | 1,177 | 1,139 | 1,147 | 85,100 |
2021/01/13 | 1,180 | 1,183 | 1,156 | 1,172 | 54,400 |
2021/01/12 | 1,170 | 1,182 | 1,148 | 1,181 | 48,500 |
2021/01/08 | 1,155 | 1,173 | 1,137 | 1,171 | 70,200 |
2021/01/07 | 1,180 | 1,191 | 1,146 | 1,157 | 126,500 |
2021/01/06 | 1,180 | 1,202 | 1,160 | 1,176 | 93,900 |
2021/01/05 | 1,185 | 1,252 | 1,170 | 1,189 | 205,800 |
2021/01/04 | 1,165 | 1,184 | 1,122 | 1,171 | 103,300 |