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 |
|---|---|---|---|---|---|
| 2024/07/26 | 799 | 799 | 788 | 797 | 23,500 |
| 2024/07/25 | 794 | 797 | 784 | 795 | 17,200 |
| 2024/07/24 | 809 | 809 | 791 | 799 | 18,600 |
| 2024/07/23 | 805 | 808 | 802 | 807 | 6,900 |
| 2024/07/22 | 801 | 804 | 794 | 800 | 31,700 |
| 2024/07/19 | 810 | 811 | 797 | 806 | 33,000 |
| 2024/07/18 | 807 | 814 | 805 | 810 | 7,200 |
| 2024/07/17 | 811 | 815 | 809 | 814 | 12,100 |
| 2024/07/16 | 807 | 814 | 804 | 806 | 13,900 |
| 2024/07/12 | 809 | 813 | 803 | 806 | 16,700 |
| 2024/07/11 | 811 | 814 | 803 | 810 | 19,900 |
| 2024/07/10 | 811 | 812 | 802 | 803 | 12,000 |
| 2024/07/09 | 815 | 820 | 800 | 810 | 20,800 |
| 2024/07/08 | 815 | 822 | 813 | 815 | 14,100 |
| 2024/07/05 | 826 | 826 | 816 | 818 | 8,500 |
| 2024/07/04 | 829 | 832 | 826 | 826 | 10,900 |
| 2024/07/03 | 827 | 833 | 825 | 828 | 12,900 |
| 2024/07/02 | 837 | 837 | 823 | 824 | 16,500 |
| 2024/07/01 | 836 | 837 | 830 | 833 | 10,400 |
| 2024/06/28 | 844 | 844 | 836 | 841 | 11,300 |
| 2024/06/27 | 829 | 846 | 826 | 836 | 25,000 |
| 2024/06/26 | 831 | 831 | 826 | 829 | 8,200 |
| 2024/06/25 | 826 | 831 | 826 | 830 | 4,500 |
| 2024/06/24 | 826 | 832 | 823 | 826 | 13,400 |
| 2024/06/21 | 819 | 828 | 819 | 826 | 10,600 |
| 2024/06/20 | 820 | 824 | 811 | 815 | 15,300 |
| 2024/06/19 | 822 | 822 | 810 | 813 | 29,900 |
| 2024/06/18 | 816 | 821 | 814 | 814 | 5,500 |
| 2024/06/17 | 832 | 832 | 813 | 814 | 24,400 |
| 2024/06/14 | 821 | 833 | 821 | 832 | 11,500 |
| 2024/06/13 | 834 | 834 | 825 | 829 | 3,700 |
| 2024/06/12 | 829 | 834 | 825 | 832 | 10,300 |
| 2024/06/11 | 829 | 832 | 825 | 825 | 14,500 |
| 2024/06/10 | 827 | 834 | 824 | 828 | 33,700 |
| 2024/06/07 | 813 | 816 | 806 | 816 | 12,300 |
| 2024/06/06 | 826 | 826 | 805 | 812 | 22,700 |
| 2024/06/05 | 830 | 830 | 817 | 821 | 9,800 |
| 2024/06/04 | 833 | 833 | 826 | 828 | 3,500 |
| 2024/06/03 | 828 | 834 | 819 | 833 | 15,600 |
| 2024/05/31 | 816 | 833 | 813 | 833 | 10,400 |
| 2024/05/30 | 815 | 817 | 810 | 816 | 23,000 |
| 2024/05/29 | 839 | 840 | 816 | 816 | 18,100 |
| 2024/05/28 | 843 | 844 | 830 | 836 | 23,800 |
| 2024/05/27 | 826 | 846 | 822 | 844 | 81,000 |
| 2024/05/24 | 815 | 819 | 807 | 807 | 16,400 |
| 2024/05/23 | 823 | 824 | 813 | 823 | 10,100 |
| 2024/05/22 | 831 | 831 | 808 | 808 | 12,200 |
| 2024/05/21 | 822 | 836 | 821 | 829 | 23,600 |
| 2024/05/20 | 825 | 827 | 818 | 822 | 18,200 |
| 2024/05/17 | 814 | 826 | 804 | 822 | 51,100 |
| 2024/05/16 | 810 | 818 | 782 | 808 | 55,500 |
| 2024/05/15 | 765 | 834 | 735 | 810 | 211,000 |
| 2024/05/14 | 755 | 775 | 750 | 765 | 28,000 |
| 2024/05/13 | 760 | 766 | 752 | 759 | 13,700 |
| 2024/05/10 | 753 | 760 | 747 | 755 | 10,900 |
| 2024/05/09 | 743 | 753 | 741 | 753 | 5,800 |
| 2024/05/08 | 746 | 753 | 743 | 743 | 5,600 |
| 2024/05/07 | 740 | 748 | 739 | 746 | 8,500 |
| 2024/05/02 | 743 | 743 | 737 | 743 | 6,800 |
| 2024/05/01 | 740 | 748 | 740 | 746 | 3,800 |
| 2024/04/30 | 732 | 745 | 732 | 740 | 16,600 |
| 2024/04/26 | 750 | 760 | 732 | 732 | 78,700 |
| 2024/04/25 | 741 | 746 | 729 | 741 | 12,600 |
| 2024/04/24 | 739 | 747 | 739 | 741 | 6,400 |
| 2024/04/23 | 743 | 743 | 736 | 739 | 10,900 |
| 2024/04/22 | 736 | 743 | 735 | 740 | 6,700 |
| 2024/04/19 | 737 | 738 | 721 | 730 | 9,700 |
| 2024/04/18 | 728 | 742 | 725 | 737 | 14,300 |
| 2024/04/17 | 730 | 730 | 722 | 726 | 10,600 |
| 2024/04/16 | 741 | 741 | 728 | 731 | 13,300 |
| 2024/04/15 | 738 | 743 | 738 | 741 | 4,600 |
| 2024/04/12 | 739 | 744 | 737 | 741 | 9,100 |
| 2024/04/11 | 740 | 742 | 735 | 738 | 4,800 |
| 2024/04/10 | 736 | 744 | 736 | 740 | 52,400 |
| 2024/04/09 | 736 | 740 | 731 | 737 | 18,900 |
| 2024/04/08 | 743 | 743 | 730 | 737 | 24,400 |
| 2024/04/05 | 739 | 740 | 729 | 734 | 9,600 |
| 2024/04/04 | 742 | 742 | 737 | 742 | 7,400 |
| 2024/04/03 | 728 | 748 | 726 | 742 | 14,600 |
| 2024/04/02 | 751 | 751 | 736 | 739 | 13,500 |
| 2024/04/01 | 762 | 762 | 751 | 753 | 20,000 |
| 2024/03/29 | 762 | 769 | 754 | 762 | 18,900 |
| 2024/03/28 | 771 | 779 | 755 | 757 | 19,500 |
| 2024/03/27 | 787 | 798 | 787 | 790 | 22,400 |
| 2024/03/26 | 786 | 791 | 782 | 787 | 18,900 |
| 2024/03/25 | 796 | 798 | 785 | 787 | 27,000 |
| 2024/03/22 | 806 | 806 | 792 | 798 | 21,200 |
| 2024/03/21 | 800 | 805 | 795 | 800 | 22,000 |
| 2024/03/19 | 792 | 796 | 785 | 795 | 23,600 |
| 2024/03/18 | 792 | 793 | 785 | 793 | 12,500 |
| 2024/03/15 | 789 | 790 | 778 | 783 | 19,100 |
| 2024/03/14 | 774 | 790 | 774 | 789 | 39,100 |
| 2024/03/13 | 770 | 778 | 762 | 774 | 20,200 |
| 2024/03/12 | 765 | 772 | 754 | 772 | 33,100 |
| 2024/03/11 | 758 | 765 | 753 | 761 | 25,600 |
| 2024/03/08 | 754 | 761 | 754 | 755 | 14,700 |
| 2024/03/07 | 756 | 764 | 753 | 755 | 13,100 |
| 2024/03/06 | 743 | 759 | 743 | 756 | 18,200 |
| 2024/03/05 | 743 | 751 | 742 | 749 | 7,000 |
| 2024/03/04 | 752 | 755 | 746 | 747 | 42,500 |
| 2024/03/01 | 755 | 758 | 751 | 752 | 19,500 |
| 2024/02/29 | 753 | 757 | 750 | 753 | 16,200 |
| 2024/02/28 | 752 | 761 | 752 | 754 | 26,800 |
| 2024/02/27 | 747 | 760 | 747 | 756 | 20,400 |
| 2024/02/26 | 747 | 753 | 744 | 748 | 32,500 |
| 2024/02/22 | 747 | 753 | 740 | 747 | 27,800 |
| 2024/02/21 | 750 | 750 | 742 | 743 | 18,900 |
| 2024/02/20 | 759 | 761 | 750 | 754 | 21,100 |
| 2024/02/19 | 743 | 761 | 743 | 761 | 27,000 |
| 2024/02/16 | 728 | 750 | 728 | 749 | 35,200 |
| 2024/02/15 | 731 | 737 | 726 | 728 | 26,900 |
| 2024/02/14 | 738 | 743 | 731 | 735 | 46,900 |
| 2024/02/13 | 705 | 713 | 702 | 711 | 43,700 |
| 2024/02/09 | 706 | 712 | 704 | 704 | 20,300 |
| 2024/02/08 | 705 | 714 | 704 | 709 | 17,400 |
| 2024/02/07 | 703 | 709 | 702 | 704 | 36,600 |
| 2024/02/06 | 707 | 709 | 705 | 709 | 26,100 |
| 2024/02/05 | 706 | 715 | 705 | 711 | 21,900 |
| 2024/02/02 | 700 | 706 | 698 | 702 | 44,800 |
| 2024/02/01 | 702 | 707 | 700 | 700 | 56,400 |
| 2024/01/31 | 706 | 708 | 703 | 707 | 46,900 |
| 2024/01/30 | 713 | 717 | 706 | 706 | 80,100 |
| 2024/01/29 | 706 | 717 | 706 | 717 | 28,500 |
| 2024/01/26 | 708 | 714 | 706 | 707 | 54,400 |
| 2024/01/25 | 704 | 715 | 703 | 714 | 52,500 |
| 2024/01/24 | 703 | 713 | 703 | 710 | 39,800 |
| 2024/01/23 | 718 | 721 | 716 | 718 | 6,900 |
| 2024/01/22 | 710 | 724 | 708 | 718 | 33,200 |
| 2024/01/19 | 711 | 720 | 708 | 719 | 46,400 |
| 2024/01/18 | 721 | 727 | 721 | 726 | 5,500 |
| 2024/01/17 | 724 | 730 | 719 | 719 | 25,600 |
| 2024/01/16 | 730 | 730 | 721 | 723 | 10,800 |
| 2024/01/15 | 724 | 735 | 723 | 727 | 13,300 |
| 2024/01/12 | 728 | 729 | 720 | 720 | 21,100 |
| 2024/01/11 | 737 | 737 | 733 | 734 | 3,800 |
| 2024/01/10 | 728 | 736 | 725 | 730 | 9,300 |
| 2024/01/09 | 725 | 733 | 723 | 733 | 13,000 |
| 2024/01/05 | 723 | 729 | 720 | 725 | 9,800 |
| 2024/01/04 | 716 | 726 | 709 | 725 | 14,200 |
| 2023/12/29 | 714 | 717 | 714 | 716 | 5,500 |
| 2023/12/28 | 705 | 716 | 705 | 714 | 7,400 |
| 2023/12/27 | 710 | 713 | 706 | 713 | 14,400 |
| 2023/12/26 | 715 | 716 | 708 | 709 | 14,800 |
| 2023/12/25 | 715 | 719 | 706 | 711 | 12,400 |
| 2023/12/22 | 719 | 726 | 715 | 719 | 5,300 |
| 2023/12/21 | 725 | 726 | 716 | 721 | 6,800 |
| 2023/12/20 | 719 | 729 | 719 | 724 | 10,700 |
| 2023/12/19 | 720 | 720 | 708 | 718 | 16,200 |
| 2023/12/18 | 724 | 724 | 715 | 723 | 5,100 |
| 2023/12/15 | 719 | 729 | 719 | 724 | 8,200 |
| 2023/12/14 | 745 | 745 | 716 | 723 | 24,500 |
| 2023/12/13 | 723 | 740 | 718 | 738 | 29,500 |
| 2023/12/12 | 736 | 738 | 716 | 720 | 18,500 |
| 2023/12/11 | 717 | 724 | 715 | 724 | 9,400 |
| 2023/12/08 | 727 | 729 | 693 | 714 | 37,000 |
| 2023/12/07 | 732 | 732 | 729 | 729 | 11,400 |
| 2023/12/06 | 723 | 736 | 721 | 732 | 7,500 |
| 2023/12/05 | 726 | 732 | 724 | 725 | 7,800 |
| 2023/12/04 | 722 | 731 | 722 | 726 | 11,800 |
| 2023/12/01 | 726 | 729 | 722 | 725 | 6,100 |
| 2023/11/30 | 724 | 726 | 719 | 725 | 11,800 |
| 2023/11/29 | 722 | 728 | 721 | 721 | 7,300 |
| 2023/11/28 | 717 | 728 | 717 | 725 | 5,900 |
| 2023/11/27 | 728 | 732 | 718 | 722 | 20,400 |
| 2023/11/24 | 732 | 740 | 730 | 730 | 40,300 |
| 2023/11/22 | 735 | 745 | 735 | 745 | 30,600 |
| 2023/11/21 | 751 | 753 | 746 | 750 | 6,600 |
| 2023/11/20 | 757 | 760 | 750 | 750 | 10,600 |
| 2023/11/17 | 736 | 758 | 736 | 757 | 19,200 |
| 2023/11/16 | 758 | 758 | 740 | 742 | 10,800 |
| 2023/11/15 | 750 | 760 | 746 | 758 | 6,400 |
| 2023/11/14 | 751 | 757 | 751 | 757 | 2,300 |
| 2023/11/13 | 763 | 775 | 753 | 756 | 28,400 |
| 2023/11/10 | 779 | 780 | 771 | 778 | 7,800 |
| 2023/11/09 | 767 | 779 | 767 | 778 | 13,000 |
| 2023/11/08 | 772 | 772 | 758 | 768 | 12,700 |
| 2023/11/07 | 770 | 781 | 770 | 771 | 13,800 |
| 2023/11/06 | 785 | 786 | 773 | 775 | 9,900 |
| 2023/11/02 | 786 | 786 | 767 | 777 | 3,500 |
| 2023/11/01 | 786 | 786 | 777 | 784 | 6,100 |
| 2023/10/31 | 770 | 784 | 763 | 784 | 15,900 |
| 2023/10/30 | 784 | 788 | 767 | 767 | 12,200 |
| 2023/10/27 | 781 | 793 | 781 | 792 | 9,500 |
| 2023/10/26 | 779 | 785 | 765 | 780 | 14,200 |
| 2023/10/25 | 775 | 782 | 770 | 778 | 8,400 |
| 2023/10/24 | 775 | 775 | 746 | 770 | 22,700 |
| 2023/10/23 | 777 | 777 | 768 | 774 | 12,100 |
| 2023/10/20 | 784 | 784 | 765 | 777 | 13,900 |
| 2023/10/19 | 775 | 787 | 772 | 778 | 8,200 |
| 2023/10/18 | 780 | 783 | 773 | 783 | 7,500 |
| 2023/10/17 | 780 | 787 | 775 | 779 | 13,300 |
| 2023/10/16 | 787 | 794 | 774 | 777 | 10,500 |
| 2023/10/13 | 804 | 804 | 787 | 791 | 13,700 |
| 2023/10/12 | 807 | 814 | 798 | 804 | 15,400 |
| 2023/10/11 | 817 | 817 | 802 | 807 | 19,200 |
| 2023/10/10 | 800 | 817 | 800 | 816 | 22,000 |
| 2023/10/06 | 788 | 802 | 788 | 799 | 13,300 |
| 2023/10/05 | 778 | 797 | 778 | 791 | 11,800 |
| 2023/10/04 | 790 | 793 | 770 | 774 | 30,600 |
| 2023/10/03 | 817 | 819 | 801 | 801 | 21,100 |