ダイニック(3551)の株価時系列情報
ダイニック(3551)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 815 | 815 | 804 | 805 | 13,300 |
| 2025/06/12 | 820 | 820 | 813 | 815 | 4,200 |
| 2025/06/11 | 819 | 823 | 812 | 820 | 8,700 |
| 2025/06/10 | 818 | 820 | 811 | 819 | 9,800 |
| 2025/06/09 | 815 | 820 | 809 | 815 | 27,400 |
| 2025/06/06 | 822 | 824 | 811 | 812 | 17,000 |
| 2025/06/05 | 815 | 832 | 815 | 821 | 53,400 |
| 2025/06/04 | 810 | 818 | 805 | 811 | 26,000 |
| 2025/06/03 | 810 | 814 | 807 | 810 | 15,500 |
| 2025/06/02 | 822 | 822 | 807 | 809 | 10,400 |
| 2025/05/30 | 823 | 826 | 816 | 819 | 14,500 |
| 2025/05/29 | 824 | 836 | 824 | 830 | 18,400 |
| 2025/05/28 | 824 | 828 | 821 | 824 | 17,800 |
| 2025/05/27 | 819 | 823 | 819 | 823 | 12,600 |
| 2025/05/26 | 814 | 822 | 813 | 821 | 14,200 |
| 2025/05/23 | 815 | 815 | 805 | 809 | 28,400 |
| 2025/05/22 | 813 | 815 | 810 | 811 | 9,400 |
| 2025/05/21 | 817 | 825 | 813 | 813 | 21,500 |
| 2025/05/20 | 825 | 827 | 816 | 817 | 28,600 |
| 2025/05/19 | 814 | 825 | 811 | 820 | 47,300 |
| 2025/05/16 | 801 | 822 | 801 | 816 | 85,800 |
| 2025/05/15 | 756 | 834 | 751 | 798 | 524,900 |
| 2025/05/14 | 754 | 760 | 741 | 753 | 24,600 |
| 2025/05/13 | 760 | 760 | 745 | 754 | 23,700 |
| 2025/05/12 | 750 | 757 | 750 | 753 | 16,800 |
| 2025/05/09 | 745 | 753 | 744 | 747 | 12,900 |
| 2025/05/08 | 741 | 745 | 738 | 742 | 11,500 |
| 2025/05/07 | 738 | 745 | 737 | 740 | 11,900 |
| 2025/05/02 | 734 | 745 | 733 | 739 | 13,100 |
| 2025/05/01 | 734 | 736 | 727 | 734 | 13,600 |
| 2025/04/30 | 730 | 735 | 727 | 733 | 13,400 |
| 2025/04/28 | 726 | 733 | 725 | 731 | 11,500 |
| 2025/04/25 | 730 | 730 | 721 | 726 | 12,500 |
| 2025/04/24 | 724 | 729 | 720 | 724 | 9,800 |
| 2025/04/23 | 726 | 728 | 718 | 722 | 24,300 |
| 2025/04/22 | 714 | 726 | 711 | 722 | 12,800 |
| 2025/04/21 | 727 | 727 | 712 | 724 | 17,600 |
| 2025/04/18 | 723 | 730 | 723 | 729 | 12,600 |
| 2025/04/17 | 715 | 721 | 714 | 720 | 8,300 |
| 2025/04/16 | 713 | 723 | 712 | 715 | 42,500 |
| 2025/04/15 | 703 | 715 | 702 | 712 | 31,200 |
| 2025/04/14 | 706 | 706 | 698 | 705 | 19,700 |
| 2025/04/11 | 688 | 705 | 676 | 701 | 11,100 |
| 2025/04/10 | 703 | 705 | 689 | 696 | 29,500 |
| 2025/04/09 | 677 | 680 | 653 | 671 | 54,200 |
| 2025/04/08 | 679 | 692 | 677 | 684 | 59,000 |
| 2025/04/07 | 700 | 700 | 648 | 649 | 151,900 |
| 2025/04/04 | 714 | 720 | 678 | 715 | 131,000 |
| 2025/04/03 | 735 | 735 | 721 | 724 | 32,400 |
| 2025/04/02 | 756 | 756 | 746 | 750 | 18,000 |
| 2025/04/01 | 756 | 759 | 755 | 756 | 8,500 |
| 2025/03/31 | 769 | 769 | 755 | 755 | 22,400 |
| 2025/03/28 | 777 | 780 | 766 | 775 | 31,700 |
| 2025/03/27 | 811 | 812 | 803 | 803 | 11,700 |
| 2025/03/26 | 810 | 813 | 803 | 813 | 26,100 |
| 2025/03/25 | 807 | 809 | 803 | 809 | 9,800 |
| 2025/03/24 | 813 | 817 | 805 | 810 | 18,700 |
| 2025/03/21 | 803 | 812 | 803 | 810 | 18,800 |
| 2025/03/19 | 796 | 804 | 791 | 801 | 15,100 |
| 2025/03/18 | 789 | 796 | 788 | 790 | 16,700 |
| 2025/03/17 | 794 | 797 | 786 | 786 | 26,000 |
| 2025/03/14 | 787 | 792 | 786 | 788 | 12,700 |
| 2025/03/13 | 797 | 798 | 789 | 790 | 6,400 |
| 2025/03/12 | 797 | 799 | 792 | 794 | 7,200 |
| 2025/03/11 | 800 | 800 | 786 | 797 | 11,800 |
| 2025/03/10 | 799 | 805 | 799 | 803 | 15,900 |
| 2025/03/07 | 792 | 798 | 791 | 798 | 11,600 |
| 2025/03/06 | 792 | 794 | 791 | 793 | 6,100 |
| 2025/03/05 | 784 | 795 | 784 | 788 | 18,300 |
| 2025/03/04 | 795 | 795 | 782 | 786 | 24,300 |
| 2025/03/03 | 794 | 795 | 787 | 795 | 10,500 |
| 2025/02/28 | 787 | 795 | 780 | 792 | 15,800 |
| 2025/02/27 | 785 | 790 | 784 | 790 | 5,300 |
| 2025/02/26 | 795 | 795 | 783 | 788 | 17,600 |
| 2025/02/25 | 783 | 797 | 782 | 795 | 17,100 |
| 2025/02/21 | 791 | 791 | 785 | 786 | 4,200 |
| 2025/02/20 | 789 | 795 | 786 | 795 | 18,600 |
| 2025/02/19 | 788 | 798 | 786 | 789 | 14,700 |
| 2025/02/18 | 784 | 790 | 784 | 786 | 17,100 |
| 2025/02/17 | 780 | 792 | 780 | 784 | 29,700 |
| 2025/02/14 | 790 | 793 | 778 | 778 | 48,300 |
| 2025/02/13 | 799 | 799 | 788 | 795 | 113,500 |
| 2025/02/12 | 759 | 774 | 759 | 770 | 59,700 |
| 2025/02/10 | 754 | 757 | 752 | 755 | 12,400 |
| 2025/02/07 | 750 | 754 | 745 | 750 | 13,500 |
| 2025/02/06 | 752 | 754 | 750 | 750 | 3,200 |
| 2025/02/05 | 748 | 754 | 748 | 750 | 5,700 |
| 2025/02/04 | 750 | 753 | 746 | 746 | 13,000 |
| 2025/02/03 | 747 | 750 | 742 | 749 | 18,700 |
| 2025/01/31 | 744 | 762 | 743 | 746 | 25,100 |
| 2025/01/30 | 752 | 760 | 734 | 734 | 155,000 |
| 2025/01/29 | 754 | 759 | 751 | 754 | 12,200 |
| 2025/01/28 | 754 | 755 | 749 | 754 | 12,400 |
| 2025/01/27 | 755 | 757 | 752 | 753 | 16,400 |
| 2025/01/24 | 753 | 755 | 749 | 755 | 13,100 |
| 2025/01/23 | 753 | 754 | 746 | 751 | 14,400 |
| 2025/01/22 | 755 | 755 | 749 | 752 | 8,900 |
| 2025/01/21 | 747 | 754 | 743 | 752 | 18,100 |
| 2025/01/20 | 746 | 747 | 739 | 745 | 10,100 |
| 2025/01/17 | 733 | 742 | 725 | 740 | 34,600 |
| 2025/01/16 | 740 | 745 | 734 | 736 | 20,400 |
| 2025/01/15 | 747 | 747 | 738 | 741 | 11,100 |
| 2025/01/14 | 752 | 752 | 739 | 740 | 30,800 |
| 2025/01/10 | 754 | 754 | 750 | 754 | 7,800 |
| 2025/01/09 | 751 | 754 | 749 | 754 | 15,600 |
| 2025/01/08 | 750 | 755 | 747 | 751 | 29,800 |
| 2025/01/07 | 747 | 755 | 747 | 751 | 29,000 |
| 2025/01/06 | 750 | 750 | 744 | 747 | 26,000 |
| 2024/12/30 | 750 | 750 | 746 | 748 | 17,200 |
| 2024/12/27 | 745 | 747 | 744 | 747 | 8,200 |
| 2024/12/26 | 744 | 748 | 741 | 744 | 28,500 |
| 2024/12/25 | 742 | 745 | 742 | 745 | 5,500 |
| 2024/12/24 | 745 | 746 | 741 | 741 | 5,600 |
| 2024/12/23 | 740 | 745 | 737 | 742 | 17,400 |
| 2024/12/20 | 738 | 741 | 736 | 736 | 12,000 |
| 2024/12/19 | 730 | 736 | 727 | 735 | 39,300 |
| 2024/12/18 | 732 | 734 | 730 | 730 | 5,400 |
| 2024/12/17 | 728 | 735 | 723 | 735 | 12,300 |
| 2024/12/16 | 732 | 738 | 722 | 728 | 19,600 |
| 2024/12/13 | 736 | 740 | 728 | 731 | 13,000 |
| 2024/12/12 | 739 | 740 | 733 | 737 | 20,800 |
| 2024/12/11 | 738 | 738 | 730 | 738 | 15,100 |
| 2024/12/10 | 736 | 740 | 735 | 738 | 7,300 |
| 2024/12/09 | 734 | 738 | 732 | 736 | 18,400 |
| 2024/12/06 | 740 | 741 | 735 | 736 | 5,300 |
| 2024/12/05 | 743 | 744 | 740 | 740 | 3,700 |
| 2024/12/04 | 742 | 746 | 733 | 738 | 26,000 |
| 2024/12/03 | 747 | 748 | 739 | 741 | 28,000 |
| 2024/12/02 | 746 | 752 | 742 | 749 | 20,600 |
| 2024/11/29 | 741 | 753 | 735 | 746 | 20,900 |
| 2024/11/28 | 736 | 740 | 736 | 736 | 4,900 |
| 2024/11/27 | 744 | 748 | 736 | 737 | 14,200 |
| 2024/11/26 | 750 | 750 | 741 | 744 | 19,700 |
| 2024/11/25 | 748 | 750 | 745 | 750 | 12,500 |
| 2024/11/22 | 748 | 748 | 745 | 748 | 1,700 |
| 2024/11/21 | 748 | 748 | 742 | 745 | 6,400 |
| 2024/11/20 | 748 | 748 | 741 | 748 | 9,700 |
| 2024/11/19 | 750 | 750 | 741 | 747 | 9,500 |
| 2024/11/18 | 743 | 748 | 743 | 745 | 4,800 |
| 2024/11/15 | 749 | 751 | 742 | 743 | 10,000 |
| 2024/11/14 | 745 | 749 | 741 | 745 | 13,600 |
| 2024/11/13 | 747 | 760 | 741 | 747 | 92,300 |
| 2024/11/12 | 742 | 749 | 738 | 740 | 15,400 |
| 2024/11/11 | 741 | 743 | 735 | 740 | 30,000 |
| 2024/11/08 | 745 | 748 | 730 | 739 | 33,700 |
| 2024/11/07 | 746 | 746 | 736 | 745 | 55,300 |
| 2024/11/06 | 743 | 751 | 740 | 746 | 23,300 |
| 2024/11/05 | 740 | 748 | 737 | 742 | 13,100 |
| 2024/11/01 | 733 | 742 | 733 | 739 | 14,600 |
| 2024/10/31 | 725 | 748 | 725 | 748 | 17,300 |
| 2024/10/30 | 735 | 742 | 725 | 725 | 89,700 |
| 2024/10/29 | 730 | 739 | 728 | 730 | 8,600 |
| 2024/10/28 | 739 | 739 | 726 | 728 | 18,600 |
| 2024/10/25 | 744 | 744 | 726 | 735 | 30,400 |
| 2024/10/24 | 748 | 748 | 737 | 743 | 12,700 |
| 2024/10/23 | 750 | 755 | 748 | 748 | 10,900 |
| 2024/10/22 | 752 | 755 | 749 | 750 | 14,800 |
| 2024/10/21 | 750 | 753 | 747 | 751 | 9,100 |
| 2024/10/18 | 751 | 753 | 749 | 750 | 16,400 |
| 2024/10/17 | 748 | 752 | 748 | 750 | 13,300 |
| 2024/10/16 | 747 | 753 | 747 | 747 | 7,100 |
| 2024/10/15 | 753 | 755 | 747 | 749 | 11,800 |
| 2024/10/11 | 751 | 753 | 747 | 753 | 4,300 |
| 2024/10/10 | 757 | 757 | 745 | 751 | 7,400 |
| 2024/10/09 | 757 | 757 | 742 | 751 | 17,000 |
| 2024/10/08 | 762 | 762 | 752 | 757 | 18,400 |
| 2024/10/07 | 761 | 763 | 757 | 757 | 9,200 |
| 2024/10/04 | 756 | 757 | 751 | 756 | 6,500 |
| 2024/10/03 | 763 | 767 | 742 | 756 | 27,100 |
| 2024/10/02 | 761 | 761 | 750 | 752 | 7,300 |
| 2024/10/01 | 754 | 768 | 754 | 761 | 12,300 |
| 2024/09/30 | 756 | 760 | 750 | 753 | 9,200 |
| 2024/09/27 | 762 | 765 | 732 | 762 | 20,800 |
| 2024/09/26 | 775 | 775 | 758 | 765 | 22,000 |
| 2024/09/25 | 770 | 770 | 757 | 766 | 13,400 |
| 2024/09/24 | 769 | 773 | 765 | 772 | 6,800 |
| 2024/09/20 | 776 | 776 | 758 | 766 | 16,400 |
| 2024/09/19 | 766 | 770 | 759 | 770 | 7,500 |
| 2024/09/18 | 763 | 765 | 756 | 762 | 11,400 |
| 2024/09/17 | 754 | 754 | 743 | 752 | 12,200 |
| 2024/09/13 | 746 | 756 | 744 | 753 | 12,200 |
| 2024/09/12 | 749 | 752 | 734 | 739 | 31,100 |
| 2024/09/11 | 766 | 766 | 733 | 739 | 27,000 |
| 2024/09/10 | 771 | 776 | 767 | 767 | 7,200 |
| 2024/09/09 | 755 | 776 | 755 | 775 | 19,600 |
| 2024/09/06 | 775 | 780 | 762 | 766 | 15,500 |
| 2024/09/05 | 775 | 790 | 773 | 773 | 11,200 |
| 2024/09/04 | 795 | 795 | 772 | 783 | 45,100 |
| 2024/09/03 | 813 | 813 | 802 | 802 | 5,300 |
| 2024/09/02 | 805 | 818 | 803 | 813 | 41,400 |
| 2024/08/30 | 799 | 802 | 793 | 802 | 14,800 |
| 2024/08/29 | 788 | 804 | 779 | 793 | 35,900 |
| 2024/08/28 | 787 | 788 | 782 | 788 | 5,900 |
| 2024/08/27 | 779 | 790 | 776 | 787 | 8,000 |
| 2024/08/26 | 784 | 784 | 775 | 780 | 12,100 |
| 2024/08/23 | 782 | 785 | 777 | 784 | 15,400 |
| 2024/08/22 | 782 | 787 | 779 | 782 | 9,900 |
| 2024/08/21 | 794 | 794 | 777 | 782 | 34,100 |
| 2024/08/20 | 799 | 799 | 790 | 795 | 31,300 |
| 2024/08/19 | 801 | 801 | 789 | 794 | 36,000 |