東亜ディーケーケー(6848)の株価時系列情報
東亜ディーケーケー(6848)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 |
|---|---|---|---|---|---|
| 2024/05/02 | 863 | 863 | 857 | 860 | 4,600 |
| 2024/05/01 | 853 | 864 | 853 | 863 | 5,400 |
| 2024/04/30 | 851 | 861 | 851 | 861 | 17,800 |
| 2024/04/26 | 855 | 867 | 820 | 851 | 172,400 |
| 2024/04/25 | 868 | 868 | 854 | 859 | 44,700 |
| 2024/04/24 | 873 | 873 | 861 | 868 | 19,800 |
| 2024/04/23 | 874 | 878 | 864 | 871 | 11,500 |
| 2024/04/22 | 860 | 871 | 860 | 871 | 13,100 |
| 2024/04/19 | 872 | 872 | 852 | 860 | 23,700 |
| 2024/04/18 | 868 | 882 | 866 | 872 | 10,600 |
| 2024/04/17 | 888 | 888 | 871 | 873 | 25,700 |
| 2024/04/16 | 902 | 912 | 882 | 887 | 19,500 |
| 2024/04/15 | 889 | 909 | 889 | 909 | 15,700 |
| 2024/04/12 | 885 | 888 | 876 | 888 | 13,000 |
| 2024/04/11 | 891 | 893 | 878 | 883 | 12,900 |
| 2024/04/10 | 867 | 906 | 867 | 906 | 22,600 |
| 2024/04/09 | 872 | 872 | 861 | 864 | 22,100 |
| 2024/04/08 | 908 | 908 | 867 | 868 | 33,700 |
| 2024/04/05 | 910 | 916 | 890 | 896 | 18,100 |
| 2024/04/04 | 906 | 920 | 905 | 919 | 20,400 |
| 2024/04/03 | 902 | 915 | 898 | 906 | 9,600 |
| 2024/04/02 | 938 | 938 | 904 | 904 | 20,500 |
| 2024/04/01 | 952 | 954 | 933 | 933 | 13,200 |
| 2024/03/29 | 954 | 960 | 943 | 952 | 7,300 |
| 2024/03/28 | 942 | 971 | 941 | 952 | 16,600 |
| 2024/03/27 | 971 | 980 | 957 | 965 | 17,200 |
| 2024/03/26 | 935 | 975 | 935 | 958 | 39,300 |
| 2024/03/25 | 964 | 964 | 935 | 935 | 20,800 |
| 2024/03/22 | 963 | 966 | 957 | 965 | 5,800 |
| 2024/03/21 | 981 | 982 | 957 | 963 | 19,100 |
| 2024/03/19 | 971 | 985 | 962 | 981 | 15,600 |
| 2024/03/18 | 977 | 986 | 963 | 969 | 19,000 |
| 2024/03/15 | 966 | 977 | 949 | 977 | 14,100 |
| 2024/03/14 | 942 | 977 | 942 | 977 | 18,600 |
| 2024/03/13 | 928 | 961 | 910 | 952 | 46,900 |
| 2024/03/12 | 933 | 933 | 908 | 926 | 19,500 |
| 2024/03/11 | 950 | 962 | 918 | 928 | 15,000 |
| 2024/03/08 | 970 | 980 | 963 | 964 | 20,300 |
| 2024/03/07 | 965 | 989 | 956 | 980 | 34,800 |
| 2024/03/06 | 970 | 996 | 956 | 965 | 45,600 |
| 2024/03/05 | 959 | 985 | 953 | 969 | 11,800 |
| 2024/03/04 | 991 | 991 | 957 | 957 | 12,100 |
| 2024/03/01 | 990 | 1,008 | 977 | 994 | 9,800 |
| 2024/02/29 | 978 | 1,005 | 975 | 990 | 10,300 |
| 2024/02/28 | 970 | 1,000 | 970 | 980 | 16,100 |
| 2024/02/27 | 981 | 984 | 972 | 975 | 12,500 |
| 2024/02/26 | 1,005 | 1,006 | 980 | 980 | 17,300 |
| 2024/02/22 | 1,007 | 1,025 | 1,000 | 1,011 | 20,100 |
| 2024/02/21 | 1,005 | 1,021 | 990 | 1,006 | 38,400 |
| 2024/02/20 | 980 | 1,057 | 980 | 1,020 | 82,200 |
| 2024/02/19 | 938 | 987 | 929 | 987 | 32,800 |
| 2024/02/16 | 905 | 931 | 896 | 929 | 31,300 |
| 2024/02/15 | 931 | 931 | 910 | 910 | 25,600 |
| 2024/02/14 | 940 | 944 | 922 | 927 | 23,200 |
| 2024/02/13 | 945 | 950 | 941 | 944 | 6,100 |
| 2024/02/09 | 943 | 954 | 943 | 945 | 8,200 |
| 2024/02/08 | 947 | 958 | 945 | 951 | 10,300 |
| 2024/02/07 | 951 | 954 | 945 | 947 | 11,200 |
| 2024/02/06 | 959 | 969 | 946 | 946 | 12,400 |
| 2024/02/05 | 944 | 968 | 944 | 959 | 29,300 |
| 2024/02/02 | 942 | 952 | 936 | 940 | 30,200 |
| 2024/02/01 | 941 | 955 | 941 | 942 | 15,900 |
| 2024/01/31 | 950 | 980 | 950 | 952 | 24,300 |
| 2024/01/30 | 955 | 956 | 944 | 945 | 72,600 |
| 2024/01/29 | 950 | 954 | 943 | 954 | 12,200 |
| 2024/01/26 | 951 | 954 | 941 | 943 | 10,800 |
| 2024/01/25 | 945 | 953 | 945 | 950 | 14,500 |
| 2024/01/24 | 950 | 950 | 941 | 945 | 12,200 |
| 2024/01/23 | 950 | 957 | 944 | 950 | 15,800 |
| 2024/01/22 | 950 | 959 | 946 | 950 | 18,100 |
| 2024/01/19 | 946 | 953 | 939 | 949 | 19,900 |
| 2024/01/18 | 944 | 953 | 936 | 943 | 18,800 |
| 2024/01/17 | 958 | 964 | 939 | 941 | 48,300 |
| 2024/01/16 | 914 | 970 | 905 | 958 | 133,700 |
| 2024/01/15 | 915 | 918 | 904 | 909 | 22,600 |
| 2024/01/12 | 911 | 915 | 897 | 914 | 28,600 |
| 2024/01/11 | 919 | 919 | 907 | 913 | 13,100 |
| 2024/01/10 | 907 | 910 | 893 | 909 | 9,100 |
| 2024/01/09 | 915 | 918 | 900 | 907 | 7,400 |
| 2024/01/05 | 900 | 915 | 899 | 915 | 11,600 |
| 2024/01/04 | 879 | 905 | 871 | 905 | 9,100 |