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 |
|---|---|---|---|---|---|
| 2025/06/13 | 688 | 688 | 681 | 683 | 11,400 |
| 2025/06/12 | 695 | 695 | 685 | 685 | 23,500 |
| 2025/06/11 | 688 | 693 | 687 | 693 | 11,000 |
| 2025/06/10 | 684 | 692 | 684 | 688 | 13,300 |
| 2025/06/09 | 682 | 685 | 682 | 683 | 10,000 |
| 2025/06/06 | 678 | 683 | 678 | 681 | 9,800 |
| 2025/06/05 | 680 | 680 | 677 | 677 | 12,600 |
| 2025/06/04 | 680 | 681 | 680 | 680 | 5,000 |
| 2025/06/03 | 683 | 683 | 679 | 680 | 7,900 |
| 2025/06/02 | 683 | 683 | 679 | 680 | 6,200 |
| 2025/05/30 | 683 | 683 | 679 | 679 | 8,400 |
| 2025/05/29 | 688 | 688 | 678 | 683 | 17,700 |
| 2025/05/28 | 682 | 685 | 680 | 685 | 5,900 |
| 2025/05/27 | 683 | 686 | 678 | 679 | 17,700 |
| 2025/05/26 | 682 | 687 | 681 | 685 | 16,000 |
| 2025/05/23 | 681 | 682 | 679 | 682 | 7,200 |
| 2025/05/22 | 685 | 685 | 681 | 681 | 10,000 |
| 2025/05/21 | 692 | 692 | 685 | 685 | 15,100 |
| 2025/05/20 | 690 | 692 | 684 | 686 | 27,700 |
| 2025/05/19 | 689 | 691 | 683 | 687 | 23,600 |
| 2025/05/16 | 695 | 695 | 689 | 689 | 13,900 |
| 2025/05/15 | 703 | 703 | 690 | 690 | 24,900 |
| 2025/05/14 | 674 | 707 | 670 | 705 | 172,000 |
| 2025/05/13 | 679 | 680 | 671 | 671 | 31,000 |
| 2025/05/12 | 684 | 684 | 673 | 673 | 33,300 |
| 2025/05/09 | 675 | 688 | 675 | 681 | 18,600 |
| 2025/05/08 | 678 | 678 | 665 | 675 | 20,400 |
| 2025/05/07 | 664 | 669 | 663 | 668 | 18,600 |
| 2025/05/02 | 664 | 672 | 664 | 665 | 20,100 |
| 2025/05/01 | 668 | 668 | 664 | 665 | 7,300 |
| 2025/04/30 | 668 | 670 | 665 | 665 | 7,100 |
| 2025/04/28 | 667 | 671 | 664 | 670 | 10,900 |
| 2025/04/25 | 663 | 668 | 663 | 664 | 14,000 |
| 2025/04/24 | 665 | 666 | 663 | 665 | 9,300 |
| 2025/04/23 | 657 | 665 | 653 | 664 | 20,300 |
| 2025/04/22 | 648 | 655 | 648 | 648 | 18,000 |
| 2025/04/21 | 651 | 655 | 650 | 652 | 33,500 |
| 2025/04/18 | 647 | 651 | 646 | 650 | 26,800 |
| 2025/04/17 | 639 | 647 | 639 | 643 | 14,500 |
| 2025/04/16 | 641 | 646 | 639 | 641 | 20,000 |
| 2025/04/15 | 643 | 646 | 640 | 640 | 22,000 |
| 2025/04/14 | 645 | 647 | 636 | 640 | 30,600 |
| 2025/04/11 | 629 | 645 | 616 | 645 | 37,700 |
| 2025/04/10 | 640 | 644 | 632 | 636 | 34,300 |
| 2025/04/09 | 615 | 618 | 604 | 611 | 44,800 |
| 2025/04/08 | 622 | 625 | 610 | 625 | 81,100 |
| 2025/04/07 | 590 | 608 | 580 | 592 | 115,700 |
| 2025/04/04 | 652 | 663 | 632 | 636 | 87,400 |
| 2025/04/03 | 668 | 674 | 650 | 666 | 60,000 |
| 2025/04/02 | 687 | 687 | 675 | 675 | 35,000 |
| 2025/04/01 | 687 | 688 | 683 | 685 | 30,600 |
| 2025/03/31 | 700 | 700 | 686 | 686 | 38,000 |
| 2025/03/28 | 703 | 705 | 700 | 705 | 21,700 |
| 2025/03/27 | 694 | 708 | 694 | 703 | 34,400 |
| 2025/03/26 | 685 | 693 | 685 | 693 | 23,600 |
| 2025/03/25 | 686 | 688 | 682 | 685 | 22,700 |
| 2025/03/24 | 689 | 689 | 685 | 685 | 8,900 |
| 2025/03/21 | 686 | 689 | 684 | 689 | 23,300 |
| 2025/03/19 | 687 | 687 | 684 | 685 | 15,400 |
| 2025/03/18 | 684 | 687 | 682 | 686 | 13,500 |
| 2025/03/17 | 682 | 684 | 678 | 681 | 9,600 |
| 2025/03/14 | 682 | 682 | 678 | 682 | 9,700 |
| 2025/03/13 | 676 | 683 | 676 | 681 | 8,500 |
| 2025/03/12 | 676 | 678 | 675 | 676 | 5,200 |
| 2025/03/11 | 681 | 688 | 667 | 678 | 58,200 |
| 2025/03/10 | 684 | 686 | 682 | 685 | 14,800 |
| 2025/03/07 | 684 | 687 | 676 | 684 | 7,300 |
| 2025/03/06 | 677 | 687 | 677 | 684 | 16,800 |
| 2025/03/05 | 676 | 681 | 676 | 679 | 10,100 |
| 2025/03/04 | 681 | 681 | 675 | 680 | 7,100 |
| 2025/03/03 | 673 | 681 | 673 | 681 | 14,300 |
| 2025/02/28 | 672 | 677 | 672 | 673 | 7,700 |
| 2025/02/27 | 678 | 678 | 675 | 675 | 10,300 |
| 2025/02/26 | 677 | 678 | 672 | 677 | 12,000 |
| 2025/02/25 | 678 | 680 | 675 | 677 | 20,900 |
| 2025/02/21 | 671 | 678 | 671 | 674 | 14,800 |
| 2025/02/20 | 678 | 678 | 673 | 676 | 17,700 |
| 2025/02/19 | 672 | 678 | 671 | 678 | 18,200 |
| 2025/02/18 | 678 | 678 | 671 | 671 | 19,500 |
| 2025/02/17 | 678 | 678 | 672 | 676 | 21,900 |
| 2025/02/14 | 670 | 697 | 669 | 672 | 49,700 |
| 2025/02/13 | 664 | 668 | 664 | 668 | 24,000 |
| 2025/02/12 | 664 | 667 | 664 | 665 | 16,600 |
| 2025/02/10 | 665 | 667 | 663 | 665 | 12,900 |
| 2025/02/07 | 660 | 665 | 660 | 664 | 12,400 |
| 2025/02/06 | 651 | 661 | 649 | 660 | 39,000 |
| 2025/02/05 | 654 | 654 | 648 | 651 | 14,600 |
| 2025/02/04 | 654 | 661 | 649 | 650 | 33,000 |
| 2025/02/03 | 650 | 662 | 646 | 651 | 52,100 |
| 2025/01/31 | 651 | 657 | 650 | 650 | 40,700 |
| 2025/01/30 | 666 | 666 | 644 | 644 | 186,400 |
| 2025/01/29 | 672 | 673 | 668 | 669 | 26,900 |
| 2025/01/28 | 673 | 678 | 673 | 673 | 10,900 |
| 2025/01/27 | 671 | 680 | 671 | 675 | 14,200 |
| 2025/01/24 | 667 | 673 | 667 | 670 | 17,600 |
| 2025/01/23 | 665 | 667 | 663 | 667 | 18,200 |
| 2025/01/22 | 661 | 664 | 659 | 663 | 12,600 |
| 2025/01/21 | 666 | 666 | 661 | 661 | 14,400 |
| 2025/01/20 | 660 | 667 | 658 | 666 | 48,600 |
| 2025/01/17 | 651 | 658 | 649 | 657 | 41,600 |
| 2025/01/16 | 666 | 666 | 652 | 652 | 54,100 |
| 2025/01/15 | 667 | 668 | 664 | 664 | 25,600 |
| 2025/01/14 | 670 | 674 | 667 | 667 | 32,000 |
| 2025/01/10 | 670 | 674 | 667 | 670 | 25,700 |
| 2025/01/09 | 680 | 680 | 670 | 670 | 42,300 |
| 2025/01/08 | 685 | 685 | 679 | 682 | 27,600 |
| 2025/01/07 | 691 | 691 | 684 | 686 | 50,400 |
| 2025/01/06 | 695 | 697 | 692 | 692 | 28,800 |
| 2024/12/30 | 696 | 701 | 692 | 695 | 32,200 |
| 2024/12/27 | 699 | 709 | 690 | 695 | 198,800 |
| 2024/12/26 | 723 | 730 | 720 | 726 | 274,100 |
| 2024/12/25 | 727 | 727 | 723 | 723 | 62,800 |
| 2024/12/24 | 731 | 732 | 724 | 724 | 57,900 |
| 2024/12/23 | 728 | 730 | 726 | 730 | 43,300 |
| 2024/12/20 | 729 | 729 | 724 | 726 | 37,100 |
| 2024/12/19 | 726 | 727 | 722 | 727 | 18,100 |
| 2024/12/18 | 721 | 728 | 721 | 726 | 17,400 |
| 2024/12/17 | 728 | 729 | 724 | 724 | 21,300 |
| 2024/12/16 | 723 | 729 | 723 | 728 | 18,700 |
| 2024/12/13 | 721 | 730 | 721 | 725 | 19,100 |
| 2024/12/12 | 721 | 723 | 720 | 723 | 13,600 |
| 2024/12/11 | 719 | 721 | 718 | 720 | 16,900 |
| 2024/12/10 | 721 | 721 | 717 | 719 | 16,700 |
| 2024/12/09 | 721 | 725 | 717 | 717 | 39,100 |
| 2024/12/06 | 726 | 728 | 721 | 721 | 17,500 |
| 2024/12/05 | 731 | 731 | 726 | 726 | 14,000 |
| 2024/12/04 | 735 | 738 | 728 | 728 | 26,400 |
| 2024/12/03 | 728 | 734 | 727 | 729 | 23,300 |
| 2024/12/02 | 716 | 727 | 716 | 727 | 20,400 |
| 2024/11/29 | 715 | 719 | 715 | 715 | 7,200 |
| 2024/11/28 | 717 | 719 | 713 | 715 | 7,600 |
| 2024/11/27 | 718 | 719 | 710 | 717 | 15,300 |
| 2024/11/26 | 713 | 717 | 713 | 715 | 9,100 |
| 2024/11/25 | 719 | 722 | 713 | 713 | 20,300 |
| 2024/11/22 | 720 | 725 | 719 | 719 | 7,000 |
| 2024/11/21 | 722 | 722 | 717 | 721 | 12,500 |
| 2024/11/20 | 726 | 726 | 717 | 718 | 26,300 |
| 2024/11/19 | 711 | 719 | 710 | 719 | 14,500 |
| 2024/11/18 | 715 | 715 | 708 | 711 | 12,100 |
| 2024/11/15 | 715 | 722 | 712 | 716 | 18,100 |
| 2024/11/14 | 714 | 722 | 712 | 716 | 19,000 |
| 2024/11/13 | 719 | 721 | 713 | 720 | 9,800 |
| 2024/11/12 | 717 | 724 | 716 | 717 | 19,700 |
| 2024/11/11 | 712 | 717 | 711 | 717 | 6,200 |
| 2024/11/08 | 700 | 711 | 700 | 710 | 12,300 |
| 2024/11/07 | 698 | 704 | 698 | 699 | 14,200 |
| 2024/11/06 | 696 | 702 | 693 | 693 | 8,400 |
| 2024/11/05 | 703 | 703 | 696 | 696 | 10,400 |
| 2024/11/01 | 701 | 706 | 698 | 698 | 13,100 |
| 2024/10/31 | 696 | 708 | 692 | 704 | 19,600 |
| 2024/10/30 | 711 | 711 | 691 | 691 | 89,300 |
| 2024/10/29 | 700 | 713 | 700 | 711 | 10,700 |
| 2024/10/28 | 694 | 701 | 694 | 700 | 18,400 |
| 2024/10/25 | 702 | 704 | 694 | 695 | 15,600 |
| 2024/10/24 | 712 | 712 | 700 | 703 | 26,300 |
| 2024/10/23 | 720 | 723 | 715 | 715 | 11,300 |
| 2024/10/22 | 726 | 726 | 716 | 719 | 13,300 |
| 2024/10/21 | 735 | 735 | 724 | 730 | 15,200 |
| 2024/10/18 | 723 | 726 | 722 | 726 | 4,200 |
| 2024/10/17 | 725 | 725 | 720 | 720 | 7,000 |
| 2024/10/16 | 721 | 728 | 721 | 725 | 13,500 |
| 2024/10/15 | 724 | 725 | 720 | 722 | 9,400 |
| 2024/10/11 | 716 | 725 | 711 | 725 | 10,800 |
| 2024/10/10 | 724 | 724 | 709 | 716 | 38,700 |
| 2024/10/09 | 734 | 735 | 722 | 725 | 30,200 |
| 2024/10/08 | 736 | 737 | 731 | 732 | 11,900 |
| 2024/10/07 | 740 | 741 | 732 | 738 | 13,200 |
| 2024/10/04 | 738 | 738 | 733 | 733 | 6,000 |
| 2024/10/03 | 745 | 748 | 733 | 738 | 9,400 |
| 2024/10/02 | 744 | 746 | 738 | 741 | 17,700 |
| 2024/10/01 | 742 | 748 | 736 | 748 | 15,200 |
| 2024/09/30 | 726 | 743 | 725 | 742 | 16,700 |
| 2024/09/27 | 736 | 743 | 736 | 738 | 14,000 |
| 2024/09/26 | 735 | 740 | 733 | 739 | 10,600 |
| 2024/09/25 | 731 | 735 | 731 | 735 | 5,000 |
| 2024/09/24 | 736 | 739 | 729 | 731 | 8,200 |
| 2024/09/20 | 743 | 743 | 731 | 739 | 34,700 |
| 2024/09/19 | 724 | 737 | 724 | 735 | 29,300 |
| 2024/09/18 | 716 | 722 | 715 | 721 | 11,400 |
| 2024/09/17 | 709 | 716 | 703 | 716 | 11,000 |
| 2024/09/13 | 712 | 713 | 705 | 711 | 7,900 |
| 2024/09/12 | 703 | 712 | 702 | 711 | 5,800 |
| 2024/09/11 | 712 | 713 | 691 | 702 | 26,500 |
| 2024/09/10 | 707 | 716 | 707 | 712 | 8,600 |
| 2024/09/09 | 705 | 715 | 700 | 711 | 9,800 |
| 2024/09/06 | 704 | 718 | 704 | 707 | 10,800 |
| 2024/09/05 | 689 | 703 | 689 | 703 | 12,800 |
| 2024/09/04 | 710 | 710 | 689 | 689 | 36,100 |
| 2024/09/03 | 711 | 717 | 709 | 717 | 7,400 |
| 2024/09/02 | 709 | 714 | 704 | 709 | 16,900 |
| 2024/08/30 | 710 | 717 | 709 | 709 | 7,100 |
| 2024/08/29 | 709 | 709 | 702 | 704 | 4,500 |
| 2024/08/28 | 707 | 714 | 702 | 706 | 7,800 |
| 2024/08/27 | 703 | 709 | 699 | 707 | 6,300 |
| 2024/08/26 | 691 | 711 | 691 | 701 | 15,400 |
| 2024/08/23 | 685 | 693 | 685 | 693 | 20,200 |
| 2024/08/22 | 683 | 688 | 682 | 685 | 13,400 |
| 2024/08/21 | 685 | 686 | 681 | 682 | 10,500 |
| 2024/08/20 | 686 | 687 | 683 | 685 | 14,700 |
| 2024/08/19 | 686 | 689 | 679 | 682 | 19,100 |