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 |
---|---|---|---|---|---|
2016/12/30 | 1,113 | 1,120 | 1,111 | 1,114 | 11,800 |
2016/12/29 | 1,140 | 1,140 | 1,111 | 1,124 | 17,600 |
2016/12/28 | 1,112 | 1,151 | 1,110 | 1,148 | 47,200 |
2016/12/27 | 1,166 | 1,172 | 1,165 | 1,170 | 93,600 |
2016/12/26 | 1,174 | 1,179 | 1,165 | 1,166 | 33,700 |
2016/12/22 | 1,170 | 1,172 | 1,159 | 1,160 | 18,300 |
2016/12/21 | 1,149 | 1,164 | 1,149 | 1,158 | 21,200 |
2016/12/20 | 1,144 | 1,148 | 1,141 | 1,146 | 19,900 |
2016/12/19 | 1,139 | 1,144 | 1,133 | 1,138 | 21,800 |
2016/12/16 | 1,139 | 1,139 | 1,125 | 1,128 | 12,300 |
2016/12/15 | 1,130 | 1,139 | 1,130 | 1,134 | 15,900 |
2016/12/14 | 1,145 | 1,145 | 1,130 | 1,134 | 15,600 |
2016/12/13 | 1,148 | 1,148 | 1,140 | 1,144 | 10,600 |
2016/12/12 | 1,141 | 1,150 | 1,140 | 1,146 | 8,900 |
2016/12/09 | 1,142 | 1,150 | 1,139 | 1,148 | 10,000 |
2016/12/08 | 1,149 | 1,149 | 1,132 | 1,143 | 10,000 |
2016/12/07 | 1,149 | 1,149 | 1,138 | 1,143 | 10,800 |
2016/12/06 | 1,128 | 1,146 | 1,128 | 1,145 | 14,000 |
2016/12/05 | 1,140 | 1,145 | 1,080 | 1,131 | 24,300 |
2016/12/02 | 1,123 | 1,149 | 1,123 | 1,137 | 18,700 |
2016/12/01 | 1,128 | 1,160 | 1,126 | 1,127 | 39,400 |
2016/11/30 | 1,093 | 1,122 | 1,090 | 1,120 | 34,200 |
2016/11/29 | 1,063 | 1,093 | 1,063 | 1,086 | 28,700 |
2016/11/28 | 1,063 | 1,077 | 1,057 | 1,063 | 29,000 |
2016/11/25 | 1,058 | 1,063 | 1,046 | 1,047 | 31,300 |
2016/11/24 | 1,066 | 1,085 | 1,063 | 1,064 | 17,000 |
2016/11/22 | 1,066 | 1,069 | 1,060 | 1,064 | 19,800 |
2016/11/21 | 1,065 | 1,067 | 1,057 | 1,066 | 19,000 |
2016/11/18 | 1,064 | 1,070 | 1,051 | 1,057 | 13,300 |
2016/11/17 | 1,050 | 1,061 | 1,050 | 1,059 | 16,800 |
2016/11/16 | 1,060 | 1,066 | 1,054 | 1,060 | 20,500 |
2016/11/15 | 1,038 | 1,059 | 1,038 | 1,053 | 40,000 |
2016/11/14 | 1,039 | 1,043 | 1,026 | 1,037 | 49,800 |
2016/11/11 | 972 | 1,029 | 969 | 1,015 | 95,900 |
2016/11/10 | 966 | 973 | 965 | 973 | 15,500 |
2016/11/09 | 973 | 973 | 930 | 936 | 21,500 |
2016/11/08 | 964 | 975 | 964 | 972 | 7,700 |
2016/11/07 | 959 | 976 | 959 | 963 | 8,400 |
2016/11/04 | 963 | 977 | 942 | 955 | 25,100 |
2016/11/02 | 993 | 993 | 964 | 977 | 23,000 |
2016/11/01 | 1,004 | 1,004 | 985 | 1,000 | 18,000 |
2016/10/31 | 993 | 1,007 | 993 | 1,002 | 9,300 |
2016/10/28 | 1,006 | 1,006 | 980 | 1,000 | 21,400 |
2016/10/27 | 996 | 1,012 | 996 | 1,003 | 6,400 |
2016/10/26 | 982 | 1,012 | 982 | 999 | 22,100 |
2016/10/25 | 993 | 996 | 983 | 988 | 13,600 |
2016/10/24 | 989 | 1,030 | 981 | 992 | 65,400 |
2016/10/21 | 985 | 985 | 979 | 983 | 10,300 |
2016/10/20 | 965 | 980 | 964 | 980 | 18,200 |
2016/10/19 | 966 | 966 | 950 | 957 | 33,700 |
2016/10/18 | 966 | 974 | 958 | 968 | 11,900 |
2016/10/17 | 946 | 969 | 946 | 969 | 16,600 |
2016/10/14 | 941 | 948 | 938 | 943 | 8,700 |
2016/10/13 | 938 | 943 | 938 | 941 | 4,200 |
2016/10/12 | 933 | 943 | 933 | 938 | 4,900 |
2016/10/11 | 933 | 945 | 933 | 939 | 7,100 |
2016/10/07 | 932 | 939 | 931 | 933 | 4,100 |
2016/10/06 | 936 | 937 | 929 | 932 | 4,000 |
2016/10/05 | 930 | 940 | 928 | 928 | 6,900 |
2016/10/04 | 921 | 930 | 916 | 929 | 4,100 |
2016/10/03 | 933 | 933 | 921 | 922 | 7,000 |
2016/09/30 | 914 | 928 | 914 | 923 | 6,600 |
2016/09/29 | 913 | 924 | 913 | 924 | 7,600 |
2016/09/28 | 913 | 913 | 902 | 911 | 8,600 |
2016/09/27 | 907 | 912 | 900 | 912 | 5,900 |
2016/09/26 | 911 | 911 | 900 | 907 | 7,900 |
2016/09/23 | 908 | 908 | 898 | 899 | 11,000 |
2016/09/21 | 897 | 909 | 896 | 909 | 10,600 |
2016/09/20 | 904 | 904 | 897 | 898 | 8,200 |
2016/09/16 | 904 | 904 | 896 | 898 | 7,200 |
2016/09/15 | 907 | 910 | 900 | 901 | 7,700 |
2016/09/14 | 916 | 916 | 909 | 914 | 7,300 |
2016/09/13 | 924 | 924 | 912 | 914 | 3,300 |
2016/09/12 | 917 | 917 | 911 | 916 | 4,600 |
2016/09/09 | 918 | 924 | 914 | 923 | 6,700 |
2016/09/08 | 927 | 927 | 920 | 923 | 4,200 |
2016/09/07 | 925 | 926 | 914 | 925 | 7,000 |
2016/09/06 | 920 | 928 | 913 | 926 | 4,600 |
2016/09/05 | 907 | 916 | 907 | 912 | 4,500 |
2016/09/02 | 904 | 909 | 903 | 908 | 4,400 |
2016/09/01 | 918 | 918 | 906 | 909 | 2,400 |
2016/08/31 | 908 | 916 | 903 | 916 | 3,600 |
2016/08/30 | 911 | 913 | 906 | 907 | 4,300 |
2016/08/29 | 910 | 912 | 902 | 912 | 4,900 |
2016/08/26 | 911 | 911 | 905 | 906 | 2,500 |
2016/08/25 | 910 | 915 | 902 | 911 | 4,100 |
2016/08/24 | 910 | 916 | 909 | 910 | 3,500 |
2016/08/23 | 912 | 913 | 909 | 910 | 5,500 |
2016/08/22 | 915 | 925 | 913 | 922 | 6,200 |
2016/08/19 | 919 | 919 | 907 | 911 | 4,900 |
2016/08/18 | 906 | 930 | 906 | 914 | 8,100 |
2016/08/17 | 950 | 950 | 915 | 920 | 22,300 |
2016/08/16 | 939 | 959 | 939 | 947 | 40,900 |
2016/08/15 | 889 | 929 | 889 | 923 | 27,900 |
2016/08/12 | 889 | 915 | 880 | 899 | 41,400 |
2016/08/10 | 825 | 895 | 817 | 889 | 82,800 |
2016/08/09 | 824 | 824 | 809 | 815 | 9,000 |
2016/08/08 | 802 | 812 | 801 | 811 | 7,600 |
2016/08/05 | 802 | 810 | 800 | 802 | 8,500 |
2016/08/04 | 810 | 820 | 801 | 803 | 13,500 |
2016/08/03 | 822 | 833 | 807 | 809 | 9,800 |
2016/08/02 | 815 | 821 | 809 | 809 | 5,300 |
2016/08/01 | 815 | 824 | 815 | 820 | 1,500 |
2016/07/29 | 811 | 830 | 805 | 830 | 11,700 |
2016/07/28 | 829 | 835 | 816 | 816 | 8,100 |
2016/07/27 | 823 | 833 | 823 | 831 | 7,100 |
2016/07/26 | 840 | 840 | 826 | 828 | 7,200 |
2016/07/25 | 849 | 850 | 840 | 844 | 3,800 |
2016/07/22 | 829 | 841 | 825 | 841 | 7,200 |
2016/07/21 | 847 | 865 | 829 | 829 | 6,300 |
2016/07/20 | 842 | 856 | 842 | 856 | 3,500 |
2016/07/19 | 858 | 858 | 846 | 855 | 5,000 |
2016/07/15 | 838 | 848 | 838 | 843 | 3,200 |
2016/07/14 | 853 | 862 | 824 | 838 | 10,100 |
2016/07/13 | 855 | 890 | 835 | 842 | 10,000 |
2016/07/12 | 843 | 843 | 822 | 825 | 3,800 |
2016/07/11 | 805 | 831 | 805 | 826 | 4,200 |
2016/07/08 | 802 | 807 | 800 | 802 | 5,200 |
2016/07/07 | 809 | 817 | 802 | 805 | 10,100 |
2016/07/06 | 827 | 827 | 808 | 820 | 2,900 |
2016/07/05 | 821 | 840 | 821 | 833 | 2,000 |
2016/07/04 | 831 | 843 | 802 | 830 | 3,700 |
2016/07/01 | 840 | 843 | 836 | 840 | 3,500 |
2016/06/30 | 822 | 840 | 822 | 831 | 4,300 |
2016/06/29 | 815 | 825 | 815 | 824 | 3,400 |
2016/06/28 | 810 | 819 | 805 | 812 | 5,600 |
2016/06/27 | 811 | 837 | 809 | 826 | 32,000 |
2016/06/24 | 866 | 869 | 800 | 811 | 21,000 |
2016/06/23 | 873 | 878 | 860 | 877 | 4,200 |
2016/06/22 | 879 | 879 | 871 | 876 | 2,500 |
2016/06/21 | 868 | 881 | 868 | 879 | 3,000 |
2016/06/20 | 900 | 900 | 868 | 875 | 7,100 |
2016/06/17 | 837 | 851 | 837 | 848 | 2,600 |
2016/06/16 | 883 | 884 | 832 | 835 | 7,500 |
2016/06/15 | 862 | 879 | 861 | 869 | 5,300 |
2016/06/14 | 864 | 873 | 860 | 866 | 15,300 |
2016/06/13 | 891 | 891 | 861 | 865 | 6,800 |
2016/06/10 | 900 | 900 | 887 | 896 | 7,500 |
2016/06/09 | 896 | 896 | 890 | 890 | 3,000 |
2016/06/08 | 886 | 889 | 884 | 887 | 3,500 |
2016/06/07 | 879 | 885 | 879 | 883 | 3,000 |
2016/06/06 | 870 | 879 | 870 | 879 | 4,300 |
2016/06/03 | 876 | 884 | 874 | 881 | 2,100 |
2016/06/02 | 876 | 881 | 874 | 876 | 16,600 |
2016/06/01 | 872 | 890 | 872 | 881 | 5,500 |
2016/05/31 | 880 | 887 | 876 | 882 | 4,700 |
2016/05/30 | 880 | 881 | 871 | 877 | 23,600 |
2016/05/27 | 880 | 880 | 873 | 878 | 22,100 |
2016/05/26 | 870 | 880 | 870 | 877 | 9,000 |
2016/05/25 | 870 | 876 | 870 | 876 | 5,500 |
2016/05/24 | 870 | 875 | 868 | 872 | 7,100 |
2016/05/23 | 870 | 875 | 867 | 869 | 15,400 |
2016/05/20 | 870 | 871 | 868 | 871 | 4,000 |
2016/05/19 | 874 | 874 | 864 | 873 | 4,800 |
2016/05/18 | 871 | 871 | 865 | 869 | 4,000 |
2016/05/17 | 876 | 876 | 868 | 873 | 5,800 |
2016/05/16 | 865 | 872 | 861 | 864 | 25,200 |
2016/05/13 | 881 | 888 | 871 | 872 | 28,300 |
2016/05/12 | 889 | 898 | 879 | 897 | 16,200 |
2016/05/11 | 889 | 893 | 884 | 889 | 11,700 |
2016/05/10 | 887 | 889 | 875 | 878 | 11,000 |
2016/05/09 | 899 | 899 | 878 | 880 | 5,000 |
2016/05/06 | 875 | 882 | 866 | 874 | 6,600 |
2016/05/02 | 846 | 886 | 846 | 862 | 20,700 |
2016/04/28 | 890 | 900 | 850 | 857 | 12,600 |
2016/04/27 | 900 | 900 | 890 | 890 | 4,600 |
2016/04/26 | 899 | 899 | 870 | 891 | 6,500 |
2016/04/25 | 897 | 898 | 888 | 892 | 9,700 |
2016/04/22 | 900 | 900 | 885 | 894 | 5,300 |
2016/04/21 | 895 | 901 | 895 | 897 | 8,000 |
2016/04/20 | 890 | 890 | 873 | 876 | 8,000 |
2016/04/19 | 874 | 880 | 864 | 876 | 5,500 |
2016/04/18 | 860 | 876 | 860 | 869 | 4,200 |
2016/04/15 | 869 | 873 | 856 | 870 | 3,900 |
2016/04/14 | 857 | 867 | 857 | 867 | 6,900 |
2016/04/13 | 847 | 873 | 846 | 848 | 2,500 |
2016/04/12 | 841 | 847 | 829 | 839 | 4,700 |
2016/04/11 | 830 | 877 | 826 | 837 | 18,100 |
2016/04/08 | 820 | 849 | 820 | 833 | 3,500 |
2016/04/07 | 829 | 842 | 828 | 829 | 1,700 |
2016/04/06 | 839 | 845 | 820 | 829 | 6,200 |
2016/04/05 | 863 | 863 | 830 | 832 | 5,900 |
2016/04/04 | 867 | 868 | 853 | 863 | 5,700 |
2016/04/01 | 880 | 880 | 853 | 859 | 8,200 |
2016/03/31 | 879 | 884 | 873 | 875 | 6,600 |
2016/03/30 | 890 | 890 | 879 | 882 | 11,200 |
2016/03/29 | 881 | 892 | 880 | 881 | 4,100 |
2016/03/28 | 888 | 890 | 880 | 884 | 13,500 |
2016/03/25 | 886 | 895 | 885 | 892 | 3,700 |
2016/03/24 | 882 | 892 | 880 | 886 | 5,600 |
2016/03/23 | 904 | 904 | 891 | 897 | 1,100 |
2016/03/22 | 900 | 903 | 889 | 900 | 6,700 |
2016/03/18 | 899 | 900 | 882 | 889 | 4,700 |
2016/03/17 | 897 | 903 | 895 | 899 | 3,400 |
2016/03/16 | 897 | 898 | 893 | 893 | 1,900 |
2016/03/15 | 906 | 906 | 899 | 902 | 4,300 |
2016/03/14 | 900 | 906 | 890 | 901 | 11,200 |
2016/03/11 | 894 | 899 | 882 | 890 | 7,500 |
2016/03/10 | 885 | 894 | 885 | 887 | 2,600 |
2016/03/09 | 879 | 882 | 850 | 880 | 11,300 |
2016/03/08 | 896 | 899 | 880 | 887 | 4,600 |
2016/03/07 | 891 | 906 | 891 | 897 | 4,000 |
2016/03/04 | 870 | 900 | 869 | 890 | 3,200 |
2016/03/03 | 870 | 879 | 866 | 872 | 5,600 |
2016/03/02 | 860 | 890 | 851 | 867 | 8,500 |
2016/03/01 | 839 | 855 | 822 | 855 | 37,500 |
2016/02/29 | 849 | 859 | 835 | 836 | 7,200 |
2016/02/26 | 832 | 854 | 832 | 841 | 5,000 |
2016/02/25 | 841 | 861 | 841 | 846 | 2,800 |
2016/02/24 | 844 | 864 | 841 | 841 | 7,700 |
2016/02/23 | 869 | 899 | 864 | 864 | 15,400 |
2016/02/22 | 844 | 885 | 844 | 868 | 6,900 |
2016/02/19 | 822 | 855 | 820 | 843 | 14,500 |
2016/02/18 | 828 | 850 | 827 | 828 | 4,500 |
2016/02/17 | 813 | 829 | 805 | 809 | 4,100 |
2016/02/16 | 800 | 826 | 790 | 813 | 6,600 |
2016/02/15 | 826 | 826 | 781 | 809 | 19,900 |
2016/02/12 | 742 | 765 | 711 | 721 | 16,800 |
2016/02/10 | 811 | 831 | 781 | 782 | 30,700 |
2016/02/09 | 830 | 837 | 811 | 821 | 6,000 |
2016/02/08 | 831 | 862 | 831 | 851 | 10,300 |
2016/02/05 | 853 | 868 | 844 | 846 | 7,000 |
2016/02/04 | 858 | 895 | 858 | 862 | 4,300 |
2016/02/03 | 870 | 878 | 858 | 866 | 11,300 |
2016/02/02 | 891 | 891 | 871 | 877 | 19,500 |
2016/02/01 | 891 | 895 | 882 | 890 | 7,000 |
2016/01/29 | 860 | 871 | 845 | 871 | 7,200 |
2016/01/28 | 840 | 852 | 836 | 840 | 5,300 |
2016/01/27 | 839 | 854 | 827 | 842 | 5,400 |
2016/01/26 | 810 | 832 | 801 | 819 | 25,500 |
2016/01/25 | 866 | 866 | 840 | 855 | 6,100 |
2016/01/22 | 801 | 848 | 801 | 841 | 11,500 |
2016/01/21 | 824 | 834 | 800 | 800 | 14,900 |
2016/01/20 | 850 | 850 | 832 | 833 | 10,200 |
2016/01/19 | 848 | 867 | 848 | 853 | 7,800 |
2016/01/18 | 823 | 850 | 823 | 848 | 17,900 |
2016/01/15 | 880 | 899 | 862 | 868 | 8,100 |
2016/01/14 | 875 | 895 | 865 | 877 | 9,800 |
2016/01/13 | 875 | 900 | 875 | 897 | 7,100 |
2016/01/12 | 902 | 909 | 860 | 875 | 22,000 |
2016/01/08 | 905 | 942 | 902 | 913 | 17,900 |
2016/01/07 | 936 | 945 | 920 | 920 | 15,600 |
2016/01/06 | 960 | 960 | 935 | 940 | 5,500 |
2016/01/05 | 942 | 952 | 940 | 946 | 5,500 |
2016/01/04 | 958 | 974 | 948 | 950 | 7,800 |