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 |
---|---|---|---|---|---|
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 |
2023/06/05 | 710 | 714 | 709 | 712 | 7,800 |
2023/06/02 | 708 | 708 | 705 | 705 | 8,000 |
2023/06/01 | 701 | 708 | 701 | 702 | 8,000 |
2023/05/31 | 710 | 713 | 702 | 702 | 16,200 |
2023/05/30 | 711 | 714 | 710 | 710 | 7,500 |
2023/05/29 | 720 | 720 | 710 | 711 | 14,800 |
2023/05/26 | 714 | 716 | 712 | 712 | 9,100 |
2023/05/25 | 713 | 719 | 713 | 713 | 10,100 |
2023/05/24 | 713 | 717 | 712 | 717 | 10,400 |
2023/05/23 | 719 | 724 | 712 | 712 | 20,100 |
2023/05/22 | 715 | 725 | 714 | 725 | 20,100 |
2023/05/19 | 711 | 716 | 710 | 710 | 17,500 |
2023/05/18 | 717 | 721 | 711 | 711 | 18,900 |
2023/05/17 | 725 | 725 | 717 | 717 | 15,400 |
2023/05/16 | 726 | 728 | 718 | 720 | 30,400 |
2023/05/15 | 732 | 733 | 726 | 728 | 21,300 |
2023/05/12 | 741 | 741 | 733 | 740 | 5,200 |
2023/05/11 | 739 | 742 | 735 | 736 | 13,800 |
2023/05/10 | 751 | 751 | 741 | 741 | 9,400 |
2023/05/09 | 736 | 756 | 732 | 751 | 44,000 |
2023/05/08 | 725 | 735 | 724 | 732 | 22,300 |
2023/05/02 | 718 | 728 | 717 | 725 | 15,900 |
2023/05/01 | 717 | 720 | 716 | 718 | 13,900 |
2023/04/28 | 713 | 715 | 709 | 714 | 12,700 |
2023/04/27 | 706 | 711 | 705 | 705 | 58,700 |
2023/04/26 | 712 | 713 | 708 | 709 | 13,600 |
2023/04/25 | 715 | 719 | 711 | 711 | 19,100 |
2023/04/24 | 711 | 715 | 711 | 715 | 5,100 |
2023/04/21 | 706 | 711 | 706 | 711 | 6,700 |
2023/04/20 | 709 | 714 | 704 | 708 | 27,200 |
2023/04/19 | 706 | 707 | 702 | 707 | 10,500 |
2023/04/18 | 706 | 707 | 703 | 707 | 12,700 |
2023/04/17 | 707 | 707 | 701 | 704 | 12,500 |
2023/04/14 | 699 | 707 | 697 | 705 | 13,600 |
2023/04/13 | 698 | 700 | 695 | 698 | 11,400 |
2023/04/12 | 697 | 698 | 695 | 698 | 9,700 |
2023/04/11 | 695 | 701 | 692 | 696 | 17,300 |
2023/04/10 | 691 | 695 | 691 | 692 | 8,800 |
2023/04/07 | 696 | 697 | 690 | 690 | 15,700 |
2023/04/06 | 697 | 702 | 695 | 695 | 16,000 |
2023/04/05 | 700 | 702 | 697 | 697 | 11,500 |
2023/04/04 | 707 | 707 | 701 | 702 | 12,300 |
2023/04/03 | 706 | 708 | 700 | 704 | 18,400 |
2023/03/31 | 702 | 706 | 697 | 699 | 15,700 |
2023/03/30 | 707 | 707 | 700 | 705 | 17,300 |
2023/03/29 | 693 | 708 | 693 | 708 | 23,600 |
2023/03/28 | 697 | 697 | 689 | 693 | 10,000 |
2023/03/27 | 692 | 697 | 690 | 697 | 6,000 |
2023/03/24 | 683 | 690 | 683 | 688 | 4,700 |
2023/03/23 | 680 | 685 | 678 | 685 | 10,100 |
2023/03/22 | 687 | 687 | 678 | 684 | 17,200 |
2023/03/20 | 698 | 698 | 678 | 678 | 20,500 |
2023/03/17 | 691 | 697 | 691 | 695 | 9,400 |
2023/03/16 | 683 | 689 | 677 | 689 | 13,400 |
2023/03/15 | 686 | 698 | 686 | 694 | 17,500 |
2023/03/14 | 696 | 699 | 684 | 686 | 20,000 |
2023/03/13 | 710 | 710 | 694 | 702 | 21,000 |
2023/03/10 | 711 | 712 | 707 | 709 | 15,500 |
2023/03/09 | 708 | 712 | 705 | 711 | 10,500 |
2023/03/08 | 708 | 713 | 703 | 712 | 14,800 |
2023/03/07 | 700 | 710 | 700 | 706 | 12,900 |
2023/03/06 | 697 | 700 | 696 | 700 | 12,000 |
2023/03/03 | 696 | 700 | 696 | 697 | 11,100 |
2023/03/02 | 695 | 699 | 694 | 696 | 11,300 |
2023/03/01 | 686 | 693 | 686 | 693 | 8,600 |
2023/02/28 | 687 | 695 | 687 | 687 | 12,400 |
2023/02/27 | 685 | 691 | 685 | 687 | 10,200 |
2023/02/24 | 684 | 690 | 681 | 686 | 10,900 |
2023/02/22 | 690 | 690 | 680 | 680 | 7,800 |
2023/02/21 | 685 | 692 | 682 | 690 | 15,800 |
2023/02/20 | 686 | 687 | 678 | 681 | 12,700 |
2023/02/17 | 689 | 689 | 683 | 686 | 10,700 |
2023/02/16 | 673 | 688 | 672 | 688 | 19,700 |
2023/02/15 | 672 | 680 | 671 | 671 | 19,700 |
2023/02/14 | 681 | 682 | 678 | 679 | 5,600 |
2023/02/13 | 675 | 683 | 673 | 675 | 7,000 |
2023/02/10 | 675 | 681 | 673 | 681 | 19,300 |
2023/02/09 | 677 | 686 | 672 | 679 | 13,300 |
2023/02/08 | 682 | 685 | 674 | 677 | 7,800 |
2023/02/07 | 679 | 682 | 675 | 682 | 7,700 |
2023/02/06 | 682 | 683 | 670 | 679 | 14,400 |
2023/02/03 | 683 | 684 | 676 | 682 | 14,600 |
2023/02/02 | 693 | 693 | 685 | 686 | 11,700 |
2023/02/01 | 694 | 695 | 687 | 694 | 21,600 |
2023/01/31 | 685 | 690 | 685 | 690 | 10,100 |
2023/01/30 | 701 | 701 | 683 | 685 | 76,400 |
2023/01/27 | 690 | 704 | 690 | 693 | 44,100 |
2023/01/26 | 687 | 690 | 682 | 688 | 10,700 |
2023/01/25 | 688 | 688 | 683 | 683 | 14,900 |
2023/01/24 | 686 | 695 | 686 | 693 | 25,400 |
2023/01/23 | 676 | 690 | 671 | 686 | 42,900 |
2023/01/20 | 663 | 718 | 660 | 682 | 283,600 |
2023/01/19 | 649 | 657 | 649 | 653 | 13,700 |
2023/01/18 | 648 | 651 | 643 | 648 | 13,300 |
2023/01/17 | 645 | 647 | 644 | 644 | 11,600 |
2023/01/16 | 645 | 650 | 641 | 641 | 16,800 |
2023/01/13 | 645 | 651 | 642 | 647 | 22,800 |
2023/01/12 | 652 | 659 | 646 | 646 | 15,500 |
2023/01/11 | 649 | 658 | 649 | 655 | 12,000 |
2023/01/10 | 656 | 657 | 650 | 652 | 9,200 |
2023/01/06 | 641 | 648 | 641 | 648 | 19,600 |
2023/01/05 | 658 | 658 | 641 | 641 | 48,700 |
2023/01/04 | 672 | 672 | 653 | 653 | 33,500 |