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 |
|---|---|---|---|---|---|
| 2024/07/26 | 726 | 738 | 723 | 736 | 50,400 |
| 2024/07/25 | 729 | 730 | 721 | 730 | 22,300 |
| 2024/07/24 | 737 | 738 | 729 | 729 | 10,500 |
| 2024/07/23 | 738 | 738 | 727 | 737 | 17,200 |
| 2024/07/22 | 742 | 742 | 733 | 733 | 20,800 |
| 2024/07/19 | 742 | 746 | 738 | 738 | 16,400 |
| 2024/07/18 | 736 | 745 | 736 | 739 | 16,200 |
| 2024/07/17 | 738 | 743 | 738 | 738 | 15,200 |
| 2024/07/16 | 735 | 742 | 734 | 740 | 27,600 |
| 2024/07/12 | 724 | 735 | 724 | 734 | 18,300 |
| 2024/07/11 | 716 | 726 | 716 | 726 | 19,500 |
| 2024/07/10 | 719 | 720 | 715 | 716 | 18,500 |
| 2024/07/09 | 730 | 734 | 713 | 715 | 76,600 |
| 2024/07/08 | 731 | 735 | 730 | 730 | 14,600 |
| 2024/07/05 | 730 | 736 | 730 | 731 | 7,600 |
| 2024/07/04 | 731 | 734 | 730 | 730 | 14,900 |
| 2024/07/03 | 732 | 736 | 732 | 733 | 12,100 |
| 2024/07/02 | 733 | 736 | 726 | 732 | 19,400 |
| 2024/07/01 | 738 | 740 | 725 | 731 | 33,100 |
| 2024/06/28 | 733 | 748 | 728 | 737 | 45,700 |
| 2024/06/27 | 730 | 734 | 728 | 730 | 15,100 |
| 2024/06/26 | 732 | 741 | 732 | 738 | 29,500 |
| 2024/06/25 | 732 | 737 | 730 | 733 | 15,000 |
| 2024/06/24 | 733 | 733 | 727 | 730 | 14,000 |
| 2024/06/21 | 736 | 736 | 732 | 732 | 14,100 |
| 2024/06/20 | 741 | 741 | 734 | 736 | 20,100 |
| 2024/06/19 | 732 | 733 | 730 | 732 | 7,300 |
| 2024/06/18 | 734 | 734 | 727 | 730 | 11,700 |
| 2024/06/17 | 732 | 735 | 727 | 727 | 14,300 |
| 2024/06/14 | 728 | 737 | 728 | 735 | 13,700 |
| 2024/06/13 | 732 | 732 | 728 | 730 | 11,600 |
| 2024/06/12 | 728 | 731 | 728 | 731 | 6,300 |
| 2024/06/11 | 731 | 731 | 725 | 727 | 9,600 |
| 2024/06/10 | 727 | 731 | 726 | 727 | 10,600 |
| 2024/06/07 | 727 | 727 | 723 | 725 | 13,400 |
| 2024/06/06 | 728 | 728 | 724 | 727 | 13,000 |
| 2024/06/05 | 729 | 731 | 726 | 726 | 20,500 |
| 2024/06/04 | 731 | 736 | 730 | 730 | 21,400 |
| 2024/06/03 | 732 | 740 | 726 | 730 | 61,700 |
| 2024/05/31 | 723 | 830 | 723 | 728 | 1,019,400 |
| 2024/05/30 | 725 | 729 | 719 | 721 | 13,800 |
| 2024/05/29 | 740 | 741 | 726 | 726 | 15,800 |
| 2024/05/28 | 738 | 741 | 737 | 740 | 7,000 |
| 2024/05/27 | 740 | 740 | 736 | 738 | 5,000 |
| 2024/05/24 | 735 | 740 | 735 | 740 | 9,500 |
| 2024/05/23 | 740 | 740 | 736 | 737 | 4,300 |
| 2024/05/22 | 742 | 744 | 735 | 736 | 8,100 |
| 2024/05/21 | 752 | 754 | 736 | 736 | 19,400 |
| 2024/05/20 | 757 | 764 | 752 | 752 | 31,600 |
| 2024/05/17 | 730 | 744 | 728 | 744 | 24,700 |
| 2024/05/16 | 730 | 734 | 726 | 726 | 9,500 |
| 2024/05/15 | 735 | 736 | 728 | 730 | 24,400 |
| 2024/05/14 | 716 | 725 | 715 | 725 | 23,600 |
| 2024/05/13 | 713 | 719 | 713 | 719 | 3,400 |
| 2024/05/10 | 716 | 718 | 711 | 713 | 12,200 |
| 2024/05/09 | 713 | 719 | 711 | 716 | 19,600 |
| 2024/05/08 | 723 | 723 | 714 | 714 | 9,400 |
| 2024/05/07 | 723 | 726 | 716 | 720 | 17,300 |
| 2024/05/02 | 718 | 723 | 718 | 720 | 9,200 |
| 2024/05/01 | 707 | 720 | 707 | 718 | 8,600 |
| 2024/04/30 | 708 | 717 | 707 | 710 | 19,200 |
| 2024/04/26 | 722 | 724 | 705 | 705 | 79,400 |
| 2024/04/25 | 727 | 728 | 721 | 724 | 11,000 |
| 2024/04/24 | 731 | 732 | 727 | 727 | 10,800 |
| 2024/04/23 | 726 | 733 | 724 | 733 | 10,900 |
| 2024/04/22 | 730 | 730 | 719 | 726 | 23,400 |
| 2024/04/19 | 724 | 724 | 706 | 714 | 15,900 |
| 2024/04/18 | 714 | 727 | 714 | 724 | 13,500 |
| 2024/04/17 | 720 | 724 | 706 | 714 | 34,400 |
| 2024/04/16 | 729 | 729 | 720 | 720 | 23,400 |
| 2024/04/15 | 733 | 735 | 729 | 730 | 20,600 |
| 2024/04/12 | 736 | 739 | 735 | 739 | 8,400 |
| 2024/04/11 | 744 | 744 | 736 | 736 | 20,600 |
| 2024/04/10 | 734 | 748 | 734 | 748 | 20,300 |
| 2024/04/09 | 734 | 734 | 729 | 731 | 14,700 |
| 2024/04/08 | 740 | 741 | 729 | 731 | 22,000 |
| 2024/04/05 | 744 | 750 | 719 | 736 | 48,500 |
| 2024/04/04 | 750 | 753 | 745 | 753 | 14,600 |
| 2024/04/03 | 746 | 755 | 743 | 750 | 14,400 |
| 2024/04/02 | 768 | 770 | 754 | 756 | 26,900 |
| 2024/04/01 | 770 | 783 | 758 | 768 | 59,800 |
| 2024/03/29 | 760 | 766 | 752 | 765 | 48,400 |
| 2024/03/28 | 739 | 758 | 733 | 756 | 108,900 |
| 2024/03/27 | 780 | 836 | 740 | 746 | 1,009,000 |
| 2024/03/26 | 701 | 703 | 700 | 701 | 11,800 |
| 2024/03/25 | 704 | 705 | 700 | 702 | 28,100 |
| 2024/03/22 | 701 | 704 | 701 | 704 | 14,700 |
| 2024/03/21 | 705 | 705 | 701 | 702 | 23,600 |
| 2024/03/19 | 702 | 704 | 700 | 703 | 16,000 |
| 2024/03/18 | 701 | 702 | 699 | 702 | 8,800 |
| 2024/03/15 | 695 | 700 | 695 | 698 | 11,900 |
| 2024/03/14 | 694 | 696 | 691 | 695 | 18,500 |
| 2024/03/13 | 695 | 696 | 691 | 694 | 11,900 |
| 2024/03/12 | 691 | 695 | 688 | 695 | 16,800 |
| 2024/03/11 | 699 | 700 | 688 | 691 | 51,900 |
| 2024/03/08 | 695 | 702 | 695 | 699 | 27,400 |
| 2024/03/07 | 699 | 699 | 695 | 699 | 19,500 |
| 2024/03/06 | 699 | 700 | 696 | 696 | 16,400 |
| 2024/03/05 | 694 | 700 | 694 | 700 | 16,000 |
| 2024/03/04 | 699 | 699 | 694 | 696 | 37,200 |
| 2024/03/01 | 701 | 702 | 698 | 698 | 13,200 |
| 2024/02/29 | 701 | 702 | 698 | 700 | 22,100 |
| 2024/02/28 | 700 | 707 | 700 | 701 | 41,000 |
| 2024/02/27 | 703 | 706 | 697 | 697 | 38,000 |
| 2024/02/26 | 702 | 707 | 702 | 703 | 22,200 |
| 2024/02/22 | 699 | 700 | 695 | 696 | 25,800 |
| 2024/02/21 | 698 | 700 | 694 | 700 | 23,300 |
| 2024/02/20 | 708 | 708 | 697 | 698 | 24,900 |
| 2024/02/19 | 690 | 704 | 688 | 703 | 32,200 |
| 2024/02/16 | 678 | 690 | 678 | 688 | 44,000 |
| 2024/02/15 | 692 | 697 | 677 | 677 | 89,000 |
| 2024/02/14 | 709 | 709 | 697 | 699 | 72,100 |
| 2024/02/13 | 717 | 717 | 710 | 712 | 49,100 |
| 2024/02/09 | 716 | 719 | 714 | 714 | 30,100 |
| 2024/02/08 | 716 | 718 | 712 | 715 | 31,100 |
| 2024/02/07 | 716 | 721 | 716 | 717 | 29,500 |
| 2024/02/06 | 720 | 721 | 719 | 719 | 11,300 |
| 2024/02/05 | 724 | 724 | 719 | 720 | 13,500 |
| 2024/02/02 | 719 | 725 | 719 | 721 | 16,800 |
| 2024/02/01 | 721 | 726 | 721 | 721 | 10,400 |
| 2024/01/31 | 719 | 725 | 717 | 722 | 26,400 |
| 2024/01/30 | 730 | 730 | 715 | 715 | 98,400 |
| 2024/01/29 | 720 | 728 | 720 | 728 | 26,800 |
| 2024/01/26 | 721 | 724 | 718 | 719 | 20,300 |
| 2024/01/25 | 718 | 724 | 718 | 721 | 15,300 |
| 2024/01/24 | 719 | 723 | 716 | 717 | 21,900 |
| 2024/01/23 | 720 | 721 | 717 | 717 | 16,400 |
| 2024/01/22 | 723 | 723 | 719 | 719 | 19,300 |
| 2024/01/19 | 718 | 723 | 716 | 716 | 24,300 |
| 2024/01/18 | 724 | 724 | 718 | 718 | 29,600 |
| 2024/01/17 | 724 | 727 | 720 | 720 | 32,300 |
| 2024/01/16 | 728 | 733 | 724 | 724 | 20,000 |
| 2024/01/15 | 725 | 732 | 725 | 731 | 22,000 |
| 2024/01/12 | 732 | 733 | 720 | 723 | 46,200 |
| 2024/01/11 | 729 | 732 | 727 | 732 | 27,400 |
| 2024/01/10 | 730 | 731 | 725 | 728 | 40,100 |
| 2024/01/09 | 724 | 731 | 724 | 730 | 29,700 |
| 2024/01/05 | 726 | 728 | 719 | 722 | 40,600 |
| 2024/01/04 | 720 | 728 | 718 | 727 | 51,500 |
| 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 |