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 |
---|---|---|---|---|---|
2014/12/30 | 1,182 | 1,260 | 1,182 | 1,239 | 87,800 |
2014/12/29 | 1,169 | 1,208 | 1,164 | 1,198 | 87,900 |
2014/12/26 | 1,160 | 1,173 | 1,157 | 1,157 | 62,600 |
2014/12/25 | 1,180 | 1,196 | 1,165 | 1,170 | 112,700 |
2014/12/24 | 1,204 | 1,206 | 1,162 | 1,185 | 97,300 |
2014/12/22 | 1,266 | 1,270 | 1,204 | 1,209 | 43,600 |
2014/12/19 | 1,263 | 1,270 | 1,245 | 1,256 | 78,600 |
2014/12/18 | 1,195 | 1,251 | 1,188 | 1,245 | 47,800 |
2014/12/17 | 1,140 | 1,205 | 1,138 | 1,173 | 113,600 |
2014/12/16 | 1,210 | 1,213 | 1,153 | 1,153 | 66,100 |
2014/12/15 | 1,211 | 1,235 | 1,200 | 1,228 | 25,800 |
2014/12/12 | 1,235 | 1,244 | 1,204 | 1,221 | 29,400 |
2014/12/11 | 1,202 | 1,230 | 1,192 | 1,228 | 27,100 |
2014/12/10 | 1,163 | 1,225 | 1,162 | 1,197 | 57,700 |
2014/12/09 | 1,243 | 1,246 | 1,201 | 1,201 | 73,400 |
2014/12/08 | 1,305 | 1,305 | 1,252 | 1,266 | 45,000 |
2014/12/05 | 1,250 | 1,300 | 1,246 | 1,289 | 64,500 |
2014/12/04 | 1,324 | 1,325 | 1,250 | 1,250 | 136,800 |
2014/12/03 | 1,345 | 1,380 | 1,293 | 1,300 | 442,300 |
2014/12/02 | 1,207 | 1,233 | 1,203 | 1,225 | 33,000 |
2014/12/01 | 1,238 | 1,238 | 1,196 | 1,227 | 59,800 |
2014/11/28 | 1,187 | 1,217 | 1,183 | 1,183 | 44,800 |
2014/11/27 | 1,165 | 1,224 | 1,164 | 1,200 | 82,700 |
2014/11/26 | 1,113 | 1,155 | 1,107 | 1,149 | 67,700 |
2014/11/25 | 1,121 | 1,122 | 1,091 | 1,099 | 37,500 |
2014/11/21 | 1,102 | 1,119 | 1,100 | 1,119 | 26,200 |
2014/11/20 | 1,109 | 1,122 | 1,090 | 1,121 | 37,100 |
2014/11/19 | 1,070 | 1,109 | 1,070 | 1,084 | 22,000 |
2014/11/18 | 1,038 | 1,095 | 1,022 | 1,090 | 48,900 |
2014/11/17 | 1,011 | 1,040 | 1,001 | 1,037 | 35,000 |
2014/11/14 | 1,021 | 1,029 | 1,008 | 1,015 | 16,800 |
2014/11/13 | 997 | 1,040 | 988 | 1,012 | 47,400 |
2014/11/12 | 1,012 | 1,015 | 979 | 1,005 | 144,700 |
2014/11/11 | 1,075 | 1,119 | 1,024 | 1,024 | 115,800 |
2014/11/10 | 1,066 | 1,086 | 1,060 | 1,076 | 73,500 |
2014/11/07 | 1,088 | 1,120 | 1,081 | 1,095 | 49,900 |
2014/11/06 | 1,133 | 1,133 | 1,099 | 1,102 | 43,900 |
2014/11/05 | 1,137 | 1,158 | 1,127 | 1,133 | 32,300 |
2014/11/04 | 1,167 | 1,176 | 1,136 | 1,147 | 62,700 |
2014/10/31 | 1,157 | 1,175 | 1,117 | 1,167 | 82,400 |
2014/10/30 | 1,135 | 1,180 | 1,115 | 1,152 | 49,100 |
2014/10/29 | 1,187 | 1,191 | 1,135 | 1,135 | 66,800 |
2014/10/28 | 1,219 | 1,219 | 1,164 | 1,185 | 41,900 |
2014/10/27 | 1,260 | 1,260 | 1,215 | 1,220 | 35,500 |
2014/10/24 | 1,280 | 1,280 | 1,205 | 1,248 | 67,500 |
2014/10/23 | 1,160 | 1,250 | 1,153 | 1,250 | 103,400 |
2014/10/22 | 1,155 | 1,165 | 1,138 | 1,164 | 29,400 |
2014/10/21 | 1,165 | 1,175 | 1,138 | 1,154 | 32,500 |
2014/10/20 | 1,165 | 1,170 | 1,134 | 1,165 | 41,900 |
2014/10/17 | 1,143 | 1,161 | 1,100 | 1,113 | 42,100 |
2014/10/16 | 1,130 | 1,158 | 1,116 | 1,130 | 44,600 |
2014/10/15 | 1,109 | 1,179 | 1,108 | 1,170 | 54,800 |
2014/10/14 | 1,025 | 1,110 | 1,019 | 1,076 | 74,300 |
2014/10/10 | 1,105 | 1,110 | 1,025 | 1,061 | 143,800 |
2014/10/09 | 1,177 | 1,177 | 1,105 | 1,118 | 47,500 |
2014/10/08 | 1,131 | 1,186 | 1,120 | 1,179 | 46,400 |
2014/10/07 | 1,180 | 1,180 | 1,133 | 1,161 | 35,900 |
2014/10/06 | 1,122 | 1,189 | 1,120 | 1,186 | 76,100 |
2014/10/03 | 1,035 | 1,116 | 1,025 | 1,095 | 54,700 |
2014/10/02 | 1,022 | 1,057 | 1,022 | 1,032 | 39,800 |
2014/10/01 | 1,045 | 1,160 | 1,038 | 1,070 | 114,300 |
2014/09/30 | 1,075 | 1,075 | 1,010 | 1,027 | 32,900 |
2014/09/29 | 1,068 | 1,075 | 1,060 | 1,067 | 33,100 |
2014/09/26 | 1,030 | 1,045 | 1,029 | 1,041 | 16,300 |
2014/09/25 | 1,009 | 1,046 | 1,009 | 1,038 | 19,800 |
2014/09/24 | 1,010 | 1,012 | 999 | 1,006 | 30,200 |
2014/09/22 | 1,050 | 1,055 | 1,004 | 1,023 | 27,400 |
2014/09/19 | 1,056 | 1,072 | 1,050 | 1,051 | 35,800 |
2014/09/18 | 1,070 | 1,080 | 1,052 | 1,072 | 54,600 |
2014/09/17 | 1,030 | 1,062 | 999 | 1,055 | 82,500 |
2014/09/16 | 983 | 1,029 | 973 | 1,020 | 49,200 |
2014/09/12 | 943 | 969 | 943 | 964 | 14,200 |
2014/09/11 | 933 | 963 | 932 | 950 | 59,400 |
2014/09/10 | 990 | 1,010 | 942 | 948 | 73,700 |
2014/09/09 | 1,007 | 1,018 | 1,000 | 1,003 | 29,100 |
2014/09/08 | 997 | 1,020 | 984 | 1,016 | 76,300 |
2014/09/05 | 948 | 992 | 948 | 982 | 70,300 |
2014/09/04 | 937 | 965 | 927 | 947 | 73,100 |
2014/09/03 | 925 | 943 | 920 | 927 | 68,500 |
2014/09/02 | 939 | 939 | 899 | 917 | 61,600 |
2014/09/01 | 903 | 941 | 900 | 924 | 101,400 |
2014/08/29 | 870 | 912 | 865 | 896 | 106,700 |
2014/08/28 | 828 | 868 | 821 | 865 | 56,700 |
2014/08/27 | 820 | 827 | 815 | 817 | 37,100 |
2014/08/26 | 825 | 830 | 815 | 820 | 25,200 |
2014/08/25 | 849 | 849 | 815 | 830 | 43,900 |
2014/08/22 | 845 | 853 | 834 | 837 | 62,200 |
2014/08/21 | 859 | 861 | 844 | 854 | 51,200 |
2014/08/20 | 880 | 880 | 858 | 864 | 28,200 |
2014/08/19 | 877 | 877 | 862 | 871 | 19,900 |
2014/08/18 | 877 | 886 | 869 | 869 | 19,200 |
2014/08/15 | 878 | 887 | 871 | 881 | 17,300 |
2014/08/14 | 888 | 890 | 868 | 875 | 33,000 |
2014/08/13 | 879 | 892 | 871 | 890 | 34,500 |
2014/08/12 | 900 | 905 | 878 | 883 | 46,800 |
2014/08/11 | 899 | 912 | 878 | 893 | 54,500 |
2014/08/08 | 888 | 902 | 875 | 890 | 12,800 |
2014/08/07 | 905 | 913 | 901 | 908 | 12,300 |
2014/08/06 | 889 | 900 | 881 | 897 | 18,000 |
2014/08/05 | 914 | 914 | 890 | 890 | 15,100 |
2014/08/04 | 875 | 920 | 875 | 899 | 14,100 |
2014/08/01 | 886 | 893 | 857 | 875 | 52,000 |
2014/07/31 | 908 | 920 | 900 | 900 | 15,700 |
2014/07/30 | 907 | 916 | 906 | 908 | 12,900 |
2014/07/29 | 920 | 922 | 905 | 906 | 21,200 |
2014/07/28 | 938 | 938 | 924 | 927 | 19,300 |
2014/07/25 | 941 | 953 | 940 | 941 | 18,500 |
2014/07/24 | 940 | 954 | 937 | 941 | 16,300 |
2014/07/23 | 936 | 948 | 923 | 941 | 30,300 |
2014/07/22 | 909 | 954 | 895 | 937 | 63,200 |
2014/07/18 | 850 | 892 | 850 | 892 | 21,400 |
2014/07/17 | 885 | 889 | 876 | 879 | 11,300 |
2014/07/16 | 874 | 876 | 860 | 870 | 18,000 |
2014/07/15 | 882 | 882 | 870 | 875 | 16,700 |
2014/07/14 | 835 | 868 | 835 | 867 | 12,100 |
2014/07/11 | 846 | 852 | 821 | 843 | 69,000 |
2014/07/10 | 861 | 865 | 856 | 856 | 19,900 |
2014/07/09 | 860 | 874 | 860 | 865 | 19,600 |
2014/07/08 | 862 | 875 | 855 | 865 | 61,300 |
2014/07/07 | 876 | 880 | 860 | 863 | 55,000 |
2014/07/04 | 902 | 905 | 885 | 887 | 32,900 |
2014/07/03 | 889 | 900 | 885 | 888 | 42,500 |
2014/07/02 | 870 | 920 | 867 | 910 | 120,700 |
2014/07/01 | 876 | 890 | 861 | 862 | 99,300 |
2014/06/30 | 867 | 870 | 857 | 861 | 45,100 |
2014/06/27 | 906 | 911 | 863 | 873 | 106,300 |
2014/06/26 | 933 | 961 | 911 | 921 | 161,100 |
2014/06/25 | 1,008 | 1,045 | 979 | 979 | 124,000 |
2014/06/24 | 993 | 1,019 | 990 | 1,019 | 65,500 |
2014/06/23 | 975 | 1,018 | 974 | 1,001 | 72,700 |
2014/06/20 | 1,020 | 1,020 | 985 | 985 | 34,400 |
2014/06/19 | 1,000 | 1,005 | 987 | 1,001 | 56,500 |
2014/06/18 | 983 | 1,016 | 962 | 1,005 | 41,100 |
2014/06/17 | 1,000 | 1,012 | 983 | 983 | 59,900 |
2014/06/16 | 1,040 | 1,040 | 1,000 | 1,002 | 73,000 |
2014/06/13 | 954 | 1,050 | 940 | 1,039 | 243,100 |
2014/06/12 | 913 | 980 | 904 | 980 | 169,700 |
2014/06/11 | 883 | 922 | 874 | 912 | 61,200 |
2014/06/10 | 929 | 929 | 885 | 900 | 63,000 |
2014/06/09 | 921 | 944 | 918 | 924 | 67,700 |
2014/06/06 | 920 | 930 | 918 | 921 | 83,300 |
2014/06/05 | 917 | 935 | 913 | 915 | 68,400 |
2014/06/04 | 930 | 940 | 903 | 928 | 79,900 |
2014/06/03 | 915 | 930 | 907 | 930 | 91,000 |
2014/06/02 | 900 | 910 | 882 | 893 | 104,200 |
2014/05/30 | 854 | 870 | 840 | 870 | 58,000 |
2014/05/29 | 851 | 859 | 826 | 851 | 110,000 |
2014/05/28 | 805 | 814 | 795 | 806 | 26,500 |
2014/05/27 | 793 | 827 | 780 | 820 | 70,400 |
2014/05/26 | 801 | 809 | 780 | 780 | 38,300 |
2014/05/23 | 809 | 814 | 783 | 797 | 70,800 |
2014/05/22 | 835 | 845 | 765 | 806 | 161,600 |
2014/05/21 | 700 | 761 | 699 | 745 | 119,800 |
2014/05/20 | 690 | 705 | 687 | 700 | 60,900 |
2014/05/19 | 690 | 690 | 677 | 680 | 33,000 |
2014/05/16 | 677 | 689 | 677 | 680 | 17,000 |
2014/05/15 | 686 | 688 | 679 | 684 | 17,800 |
2014/05/14 | 691 | 700 | 676 | 690 | 52,700 |
2014/05/13 | 647 | 747 | 637 | 713 | 201,700 |
2014/05/12 | 635 | 657 | 633 | 647 | 4,800 |
2014/05/09 | 633 | 639 | 632 | 636 | 8,200 |
2014/05/08 | 640 | 640 | 636 | 637 | 6,100 |
2014/05/07 | 640 | 640 | 633 | 636 | 6,600 |
2014/05/02 | 635 | 639 | 632 | 638 | 6,800 |
2014/05/01 | 643 | 646 | 630 | 633 | 10,400 |
2014/04/30 | 651 | 657 | 635 | 637 | 18,600 |
2014/04/28 | 656 | 656 | 643 | 645 | 11,900 |
2014/04/25 | 668 | 668 | 651 | 656 | 17,300 |
2014/04/25 | 1 -> 2.00 分割 | ||||
2014/04/24 | 1,336 | 1,340 | 1,322 | 1,337 | 8,700 |
2014/04/23 | 1,345 | 1,345 | 1,329 | 1,337 | 12,100 |
2014/04/22 | 1,360 | 1,360 | 1,330 | 1,350 | 8,700 |
2014/04/21 | 1,350 | 1,350 | 1,335 | 1,345 | 20,200 |
2014/04/18 | 1,318 | 1,321 | 1,317 | 1,320 | 9,900 |
2014/04/17 | 1,315 | 1,318 | 1,310 | 1,316 | 16,000 |
2014/04/16 | 1,315 | 1,315 | 1,310 | 1,311 | 9,700 |
2014/04/15 | 1,318 | 1,318 | 1,310 | 1,310 | 15,000 |
2014/04/14 | 1,320 | 1,321 | 1,301 | 1,301 | 10,800 |
2014/04/11 | 1,301 | 1,323 | 1,295 | 1,310 | 17,300 |
2014/04/10 | 1,351 | 1,355 | 1,322 | 1,344 | 20,400 |
2014/04/09 | 1,360 | 1,360 | 1,345 | 1,348 | 20,400 |
2014/04/08 | 1,356 | 1,365 | 1,329 | 1,359 | 64,200 |
2014/04/07 | 1,350 | 1,350 | 1,325 | 1,326 | 11,200 |
2014/04/04 | 1,320 | 1,366 | 1,320 | 1,355 | 42,400 |
2014/04/03 | 1,310 | 1,317 | 1,305 | 1,313 | 15,600 |
2014/04/02 | 1,311 | 1,311 | 1,300 | 1,304 | 8,900 |
2014/04/01 | 1,296 | 1,310 | 1,294 | 1,295 | 9,500 |
2014/03/31 | 1,290 | 1,310 | 1,290 | 1,300 | 12,000 |
2014/03/28 | 1,286 | 1,297 | 1,280 | 1,287 | 11,200 |
2014/03/27 | 1,262 | 1,285 | 1,262 | 1,285 | 3,600 |
2014/03/26 | 1,299 | 1,299 | 1,261 | 1,261 | 2,800 |
2014/03/25 | 1,273 | 1,290 | 1,265 | 1,271 | 10,200 |
2014/03/24 | 1,290 | 1,302 | 1,280 | 1,281 | 11,500 |
2014/03/20 | 1,346 | 1,346 | 1,282 | 1,282 | 23,000 |
2014/03/19 | 1,347 | 1,347 | 1,320 | 1,347 | 6,200 |
2014/03/18 | 1,322 | 1,349 | 1,320 | 1,347 | 11,000 |
2014/03/17 | 1,334 | 1,334 | 1,308 | 1,312 | 9,500 |
2014/03/14 | 1,304 | 1,374 | 1,302 | 1,334 | 34,500 |
2014/03/13 | 1,330 | 1,330 | 1,301 | 1,311 | 2,900 |
2014/03/12 | 1,345 | 1,345 | 1,311 | 1,335 | 7,900 |
2014/03/11 | 1,300 | 1,325 | 1,283 | 1,325 | 14,500 |
2014/03/10 | 1,300 | 1,304 | 1,284 | 1,295 | 7,200 |
2014/03/07 | 1,316 | 1,319 | 1,262 | 1,298 | 12,900 |
2014/03/06 | 1,333 | 1,345 | 1,301 | 1,317 | 13,400 |
2014/03/05 | 1,355 | 1,364 | 1,330 | 1,350 | 24,400 |
2014/03/04 | 1,302 | 1,348 | 1,300 | 1,343 | 19,200 |
2014/03/03 | 1,303 | 1,319 | 1,283 | 1,302 | 6,700 |
2014/02/28 | 1,291 | 1,325 | 1,291 | 1,325 | 10,000 |
2014/02/27 | 1,280 | 1,314 | 1,267 | 1,314 | 24,100 |
2014/02/26 | 1,273 | 1,280 | 1,266 | 1,280 | 7,400 |
2014/02/25 | 1,266 | 1,273 | 1,260 | 1,273 | 6,800 |
2014/02/24 | 1,251 | 1,271 | 1,251 | 1,260 | 5,600 |
2014/02/21 | 1,259 | 1,273 | 1,245 | 1,251 | 6,200 |
2014/02/20 | 1,275 | 1,275 | 1,242 | 1,260 | 8,400 |
2014/02/19 | 1,246 | 1,260 | 1,242 | 1,260 | 4,600 |
2014/02/18 | 1,261 | 1,266 | 1,240 | 1,254 | 12,100 |
2014/02/17 | 1,259 | 1,270 | 1,240 | 1,270 | 7,800 |
2014/02/14 | 1,277 | 1,280 | 1,226 | 1,245 | 27,800 |
2014/02/13 | 1,240 | 1,244 | 1,220 | 1,238 | 18,700 |
2014/02/12 | 1,239 | 1,241 | 1,218 | 1,238 | 10,300 |
2014/02/10 | 1,218 | 1,233 | 1,208 | 1,218 | 10,100 |
2014/02/07 | 1,194 | 1,204 | 1,177 | 1,188 | 8,500 |
2014/02/06 | 1,150 | 1,182 | 1,150 | 1,180 | 7,300 |
2014/02/05 | 1,160 | 1,189 | 1,133 | 1,139 | 12,000 |
2014/02/04 | 1,136 | 1,166 | 1,120 | 1,130 | 39,500 |
2014/02/03 | 1,230 | 1,244 | 1,180 | 1,226 | 50,700 |
2014/01/31 | 1,300 | 1,300 | 1,250 | 1,251 | 32,300 |
2014/01/30 | 1,280 | 1,293 | 1,265 | 1,273 | 28,900 |
2014/01/29 | 1,281 | 1,303 | 1,275 | 1,303 | 25,500 |
2014/01/28 | 1,277 | 1,286 | 1,267 | 1,268 | 31,700 |
2014/01/27 | 1,274 | 1,304 | 1,260 | 1,267 | 123,500 |
2014/01/24 | 1,380 | 1,398 | 1,330 | 1,364 | 77,300 |
2014/01/23 | 1,460 | 1,520 | 1,403 | 1,440 | 149,700 |
2014/01/22 | 1,344 | 1,450 | 1,331 | 1,422 | 169,300 |
2014/01/21 | 1,325 | 1,345 | 1,320 | 1,343 | 53,100 |
2014/01/20 | 1,322 | 1,325 | 1,310 | 1,320 | 17,500 |
2014/01/17 | 1,311 | 1,320 | 1,305 | 1,310 | 22,500 |
2014/01/16 | 1,321 | 1,330 | 1,305 | 1,319 | 15,700 |
2014/01/15 | 1,320 | 1,331 | 1,298 | 1,317 | 29,000 |
2014/01/14 | 1,335 | 1,335 | 1,304 | 1,313 | 24,000 |
2014/01/10 | 1,335 | 1,340 | 1,331 | 1,331 | 25,400 |
2014/01/09 | 1,345 | 1,345 | 1,310 | 1,320 | 31,300 |
2014/01/08 | 1,311 | 1,347 | 1,304 | 1,334 | 36,700 |
2014/01/07 | 1,315 | 1,316 | 1,298 | 1,311 | 22,500 |
2014/01/06 | 1,310 | 1,330 | 1,299 | 1,314 | 34,000 |