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 |
---|---|---|---|---|---|
2019/12/30 | 978 | 978 | 956 | 963 | 28,100 |
2019/12/27 | 999 | 999 | 976 | 978 | 124,400 |
2019/12/26 | 1,005 | 1,009 | 999 | 1,009 | 124,800 |
2019/12/25 | 1,000 | 1,005 | 999 | 1,005 | 25,200 |
2019/12/24 | 1,004 | 1,008 | 998 | 1,001 | 21,400 |
2019/12/23 | 1,007 | 1,009 | 998 | 1,000 | 34,400 |
2019/12/20 | 1,012 | 1,012 | 1,005 | 1,009 | 30,700 |
2019/12/19 | 1,007 | 1,013 | 1,003 | 1,013 | 53,300 |
2019/12/18 | 1,009 | 1,015 | 1,000 | 1,008 | 52,900 |
2019/12/17 | 1,012 | 1,012 | 997 | 1,006 | 42,100 |
2019/12/16 | 1,028 | 1,029 | 1,006 | 1,008 | 27,900 |
2019/12/13 | 1,027 | 1,040 | 1,023 | 1,025 | 46,800 |
2019/12/12 | 1,008 | 1,020 | 1,008 | 1,010 | 28,500 |
2019/12/11 | 1,006 | 1,008 | 1,004 | 1,008 | 10,600 |
2019/12/10 | 1,017 | 1,017 | 1,006 | 1,006 | 23,900 |
2019/12/09 | 1,022 | 1,022 | 1,009 | 1,011 | 40,100 |
2019/12/06 | 1,039 | 1,042 | 1,011 | 1,014 | 45,800 |
2019/12/05 | 1,045 | 1,045 | 1,023 | 1,032 | 26,900 |
2019/12/04 | 1,007 | 1,040 | 1,001 | 1,036 | 39,900 |
2019/12/03 | 994 | 1,010 | 994 | 1,009 | 41,600 |
2019/12/02 | 1,000 | 1,005 | 997 | 999 | 57,300 |
2019/11/29 | 1,004 | 1,015 | 998 | 1,002 | 20,600 |
2019/11/28 | 1,001 | 1,006 | 994 | 999 | 15,500 |
2019/11/27 | 1,001 | 1,010 | 995 | 1,003 | 27,300 |
2019/11/26 | 1,012 | 1,013 | 987 | 987 | 23,800 |
2019/11/25 | 1,013 | 1,025 | 1,002 | 1,005 | 22,600 |
2019/11/22 | 1,030 | 1,047 | 1,011 | 1,013 | 33,900 |
2019/11/21 | 1,030 | 1,045 | 1,003 | 1,045 | 23,300 |
2019/11/20 | 1,030 | 1,054 | 1,023 | 1,030 | 30,200 |
2019/11/19 | 1,009 | 1,025 | 999 | 1,023 | 26,500 |
2019/11/18 | 1,003 | 1,009 | 999 | 1,003 | 12,300 |
2019/11/15 | 979 | 1,006 | 979 | 1,001 | 26,600 |
2019/11/14 | 1,001 | 1,001 | 980 | 980 | 19,800 |
2019/11/13 | 971 | 1,012 | 971 | 1,001 | 35,900 |
2019/11/12 | 950 | 968 | 950 | 968 | 16,500 |
2019/11/11 | 961 | 969 | 950 | 951 | 20,900 |
2019/11/08 | 952 | 959 | 948 | 956 | 48,800 |
2019/11/07 | 952 | 957 | 949 | 952 | 12,300 |
2019/11/06 | 968 | 973 | 941 | 948 | 26,400 |
2019/11/05 | 950 | 968 | 950 | 964 | 19,100 |
2019/11/01 | 946 | 946 | 935 | 935 | 17,900 |
2019/10/31 | 942 | 963 | 935 | 953 | 26,100 |
2019/10/30 | 940 | 942 | 932 | 942 | 21,000 |
2019/10/29 | 923 | 938 | 920 | 938 | 16,600 |
2019/10/28 | 912 | 920 | 911 | 920 | 12,000 |
2019/10/25 | 905 | 910 | 902 | 910 | 11,200 |
2019/10/24 | 899 | 903 | 895 | 903 | 10,700 |
2019/10/23 | 884 | 899 | 881 | 897 | 18,300 |
2019/10/21 | 869 | 887 | 861 | 884 | 21,600 |
2019/10/18 | 840 | 855 | 840 | 855 | 8,000 |
2019/10/17 | 863 | 868 | 840 | 840 | 19,500 |
2019/10/16 | 880 | 891 | 863 | 865 | 26,800 |
2019/10/15 | 860 | 879 | 859 | 877 | 21,000 |
2019/10/11 | 856 | 857 | 844 | 854 | 11,500 |
2019/10/10 | 849 | 852 | 838 | 845 | 8,500 |
2019/10/09 | 855 | 855 | 841 | 855 | 16,900 |
2019/10/08 | 851 | 859 | 850 | 859 | 12,600 |
2019/10/07 | 834 | 854 | 827 | 850 | 33,500 |
2019/10/04 | 814 | 825 | 814 | 825 | 10,500 |
2019/10/03 | 824 | 824 | 807 | 811 | 15,400 |
2019/10/02 | 826 | 845 | 821 | 835 | 17,400 |
2019/10/01 | 814 | 826 | 814 | 826 | 12,800 |
2019/09/30 | 815 | 815 | 801 | 807 | 17,200 |
2019/09/27 | 817 | 818 | 810 | 818 | 14,100 |
2019/09/26 | 820 | 823 | 810 | 817 | 24,400 |
2019/09/25 | 822 | 822 | 795 | 807 | 24,200 |
2019/09/24 | 819 | 828 | 817 | 822 | 18,900 |
2019/09/20 | 813 | 820 | 809 | 812 | 22,800 |
2019/09/19 | 795 | 809 | 792 | 809 | 19,100 |
2019/09/18 | 794 | 794 | 771 | 782 | 17,000 |
2019/09/17 | 801 | 804 | 795 | 795 | 12,000 |
2019/09/13 | 802 | 803 | 786 | 802 | 20,500 |
2019/09/12 | 799 | 810 | 787 | 801 | 38,400 |
2019/09/11 | 772 | 800 | 766 | 800 | 34,900 |
2019/09/10 | 765 | 773 | 751 | 764 | 22,500 |
2019/09/09 | 738 | 766 | 735 | 765 | 28,600 |
2019/09/06 | 721 | 732 | 721 | 728 | 8,000 |
2019/09/05 | 719 | 736 | 717 | 720 | 30,800 |
2019/09/04 | 719 | 723 | 714 | 714 | 12,800 |
2019/09/03 | 723 | 729 | 720 | 726 | 10,800 |
2019/09/02 | 720 | 729 | 720 | 726 | 9,200 |
2019/08/30 | 715 | 725 | 715 | 725 | 18,900 |
2019/08/29 | 705 | 716 | 700 | 716 | 20,800 |
2019/08/28 | 717 | 717 | 701 | 704 | 27,200 |
2019/08/27 | 721 | 725 | 716 | 716 | 19,700 |
2019/08/26 | 733 | 735 | 716 | 717 | 27,000 |
2019/08/23 | 724 | 733 | 724 | 733 | 48,000 |
2019/08/22 | 736 | 736 | 723 | 723 | 14,400 |
2019/08/21 | 740 | 743 | 731 | 734 | 18,000 |
2019/08/20 | 753 | 757 | 743 | 743 | 13,500 |
2019/08/19 | 741 | 753 | 741 | 748 | 11,700 |
2019/08/16 | 740 | 750 | 740 | 740 | 10,800 |
2019/08/15 | 750 | 755 | 735 | 748 | 25,100 |
2019/08/14 | 774 | 776 | 755 | 765 | 17,500 |
2019/08/13 | 781 | 782 | 758 | 765 | 33,200 |
2019/08/09 | 800 | 800 | 786 | 787 | 26,400 |
2019/08/08 | 801 | 817 | 801 | 815 | 8,500 |
2019/08/07 | 791 | 803 | 791 | 799 | 19,600 |
2019/08/06 | 785 | 795 | 780 | 788 | 28,100 |
2019/08/05 | 816 | 819 | 800 | 806 | 24,600 |
2019/08/02 | 840 | 845 | 816 | 817 | 27,200 |
2019/08/01 | 851 | 852 | 845 | 849 | 5,400 |
2019/07/31 | 844 | 854 | 842 | 852 | 15,800 |
2019/07/30 | 844 | 849 | 844 | 846 | 7,900 |
2019/07/29 | 843 | 851 | 839 | 841 | 8,000 |
2019/07/26 | 852 | 852 | 840 | 842 | 6,100 |
2019/07/25 | 843 | 856 | 841 | 853 | 10,700 |
2019/07/24 | 846 | 849 | 841 | 846 | 7,500 |
2019/07/23 | 837 | 855 | 837 | 846 | 9,400 |
2019/07/22 | 841 | 850 | 835 | 837 | 7,500 |
2019/07/19 | 825 | 840 | 825 | 839 | 13,900 |
2019/07/18 | 831 | 837 | 813 | 815 | 25,200 |
2019/07/17 | 841 | 844 | 834 | 836 | 12,800 |
2019/07/16 | 859 | 859 | 841 | 846 | 13,800 |
2019/07/12 | 868 | 873 | 860 | 860 | 13,900 |
2019/07/11 | 865 | 873 | 864 | 868 | 5,300 |
2019/07/10 | 872 | 872 | 862 | 865 | 9,300 |
2019/07/09 | 869 | 877 | 869 | 872 | 6,000 |
2019/07/08 | 884 | 884 | 868 | 873 | 9,400 |
2019/07/05 | 880 | 890 | 880 | 885 | 14,300 |
2019/07/04 | 894 | 898 | 883 | 883 | 10,300 |
2019/07/03 | 890 | 895 | 887 | 894 | 11,400 |
2019/07/02 | 874 | 902 | 874 | 886 | 17,100 |
2019/07/01 | 863 | 879 | 858 | 879 | 13,600 |
2019/06/28 | 854 | 865 | 851 | 851 | 15,000 |
2019/06/27 | 851 | 862 | 851 | 859 | 9,900 |
2019/06/26 | 859 | 866 | 849 | 851 | 16,300 |
2019/06/25 | 880 | 884 | 868 | 873 | 18,800 |
2019/06/24 | 886 | 894 | 871 | 881 | 17,800 |
2019/06/21 | 908 | 908 | 885 | 888 | 13,500 |
2019/06/20 | 914 | 914 | 897 | 908 | 18,300 |
2019/06/19 | 910 | 911 | 894 | 910 | 23,700 |
2019/06/18 | 901 | 909 | 893 | 899 | 39,400 |
2019/06/17 | 863 | 898 | 855 | 892 | 62,500 |
2019/06/14 | 839 | 845 | 833 | 833 | 11,900 |
2019/06/13 | 852 | 857 | 839 | 841 | 5,600 |
2019/06/12 | 850 | 861 | 844 | 852 | 5,800 |
2019/06/11 | 859 | 859 | 851 | 854 | 6,700 |
2019/06/10 | 842 | 859 | 842 | 858 | 7,800 |
2019/06/07 | 838 | 845 | 828 | 840 | 7,900 |
2019/06/06 | 851 | 857 | 837 | 837 | 6,400 |
2019/06/05 | 841 | 856 | 839 | 851 | 19,900 |
2019/06/04 | 806 | 829 | 804 | 829 | 19,500 |
2019/06/03 | 811 | 819 | 807 | 810 | 14,600 |
2019/05/31 | 828 | 828 | 812 | 814 | 15,900 |
2019/05/30 | 840 | 843 | 828 | 828 | 20,900 |
2019/05/29 | 844 | 855 | 838 | 840 | 10,900 |
2019/05/28 | 836 | 854 | 836 | 851 | 7,800 |
2019/05/27 | 836 | 838 | 828 | 831 | 7,700 |
2019/05/24 | 842 | 848 | 830 | 840 | 16,700 |
2019/05/23 | 846 | 849 | 842 | 843 | 12,200 |
2019/05/22 | 844 | 850 | 839 | 844 | 6,800 |
2019/05/21 | 850 | 853 | 839 | 844 | 10,400 |
2019/05/20 | 847 | 851 | 837 | 851 | 15,100 |
2019/05/17 | 823 | 845 | 823 | 835 | 14,000 |
2019/05/16 | 831 | 831 | 824 | 829 | 10,000 |
2019/05/15 | 832 | 839 | 821 | 832 | 13,500 |
2019/05/14 | 803 | 843 | 802 | 830 | 68,000 |
2019/05/13 | 843 | 857 | 836 | 848 | 29,300 |
2019/05/10 | 859 | 867 | 843 | 848 | 23,700 |
2019/05/09 | 854 | 867 | 850 | 853 | 24,200 |
2019/05/08 | 856 | 857 | 851 | 851 | 23,300 |
2019/05/07 | 864 | 878 | 862 | 862 | 29,000 |
2019/04/26 | 865 | 871 | 847 | 859 | 26,900 |
2019/04/25 | 865 | 874 | 864 | 872 | 34,300 |
2019/04/24 | 847 | 873 | 847 | 865 | 23,900 |
2019/04/23 | 849 | 852 | 843 | 847 | 23,300 |
2019/04/22 | 858 | 858 | 842 | 848 | 35,200 |
2019/04/19 | 848 | 858 | 845 | 852 | 22,800 |
2019/04/18 | 885 | 886 | 844 | 847 | 98,500 |
2019/04/17 | 854 | 884 | 854 | 883 | 38,200 |
2019/04/16 | 849 | 859 | 847 | 850 | 18,600 |
2019/04/15 | 837 | 852 | 835 | 851 | 23,200 |
2019/04/12 | 838 | 843 | 833 | 836 | 23,900 |
2019/04/11 | 845 | 848 | 821 | 834 | 23,900 |
2019/04/10 | 830 | 840 | 830 | 839 | 15,000 |
2019/04/09 | 832 | 834 | 821 | 832 | 23,500 |
2019/04/08 | 844 | 847 | 831 | 833 | 16,200 |
2019/04/05 | 836 | 844 | 830 | 844 | 18,300 |
2019/04/04 | 833 | 850 | 829 | 834 | 26,900 |
2019/04/03 | 827 | 834 | 815 | 834 | 22,500 |
2019/04/02 | 850 | 850 | 827 | 827 | 25,300 |
2019/04/01 | 844 | 847 | 830 | 834 | 27,900 |
2019/03/29 | 832 | 834 | 812 | 829 | 26,000 |
2019/03/28 | 842 | 842 | 822 | 828 | 34,700 |
2019/03/27 | 847 | 857 | 838 | 851 | 28,200 |
2019/03/26 | 830 | 850 | 826 | 837 | 37,000 |
2019/03/25 | 856 | 856 | 820 | 823 | 50,400 |
2019/03/22 | 847 | 870 | 834 | 867 | 27,200 |
2019/03/20 | 840 | 843 | 832 | 842 | 24,300 |
2019/03/19 | 846 | 856 | 833 | 838 | 47,000 |
2019/03/18 | 867 | 872 | 838 | 843 | 60,600 |
2019/03/15 | 874 | 887 | 862 | 862 | 32,400 |
2019/03/14 | 892 | 895 | 863 | 869 | 30,800 |
2019/03/13 | 902 | 920 | 887 | 887 | 29,500 |
2019/03/12 | 911 | 922 | 897 | 906 | 26,300 |
2019/03/11 | 910 | 913 | 901 | 906 | 11,600 |
2019/03/08 | 924 | 933 | 895 | 910 | 46,200 |
2019/03/07 | 958 | 960 | 935 | 944 | 46,200 |
2019/03/06 | 972 | 973 | 948 | 958 | 30,400 |
2019/03/05 | 991 | 1,000 | 973 | 978 | 20,600 |
2019/03/04 | 999 | 1,006 | 995 | 999 | 11,500 |
2019/03/01 | 1,005 | 1,023 | 996 | 998 | 24,700 |
2019/02/28 | 1,016 | 1,037 | 1,005 | 1,005 | 27,900 |
2019/02/27 | 1,016 | 1,036 | 1,007 | 1,013 | 17,300 |
2019/02/26 | 1,039 | 1,039 | 1,007 | 1,015 | 17,100 |
2019/02/25 | 1,012 | 1,052 | 1,012 | 1,033 | 27,300 |
2019/02/22 | 1,030 | 1,042 | 1,006 | 1,011 | 20,800 |
2019/02/21 | 1,030 | 1,042 | 1,027 | 1,034 | 16,800 |
2019/02/20 | 1,016 | 1,038 | 1,005 | 1,029 | 32,200 |
2019/02/19 | 1,045 | 1,045 | 1,013 | 1,016 | 31,900 |
2019/02/18 | 1,019 | 1,059 | 1,004 | 1,043 | 41,600 |
2019/02/15 | 1,000 | 1,048 | 996 | 1,019 | 71,900 |
2019/02/14 | 950 | 971 | 942 | 955 | 23,700 |
2019/02/13 | 950 | 958 | 939 | 944 | 13,000 |
2019/02/12 | 920 | 950 | 920 | 950 | 12,200 |
2019/02/08 | 959 | 959 | 909 | 927 | 18,800 |
2019/02/07 | 943 | 965 | 935 | 964 | 15,300 |
2019/02/06 | 944 | 956 | 930 | 952 | 22,000 |
2019/02/05 | 928 | 946 | 915 | 944 | 19,600 |
2019/02/04 | 901 | 925 | 901 | 922 | 24,300 |
2019/02/01 | 892 | 901 | 881 | 895 | 15,400 |
2019/01/31 | 890 | 908 | 890 | 899 | 15,000 |
2019/01/30 | 917 | 917 | 883 | 885 | 30,400 |
2019/01/29 | 901 | 914 | 882 | 912 | 20,500 |
2019/01/28 | 921 | 921 | 905 | 905 | 14,100 |
2019/01/25 | 924 | 944 | 907 | 911 | 18,300 |
2019/01/24 | 913 | 931 | 913 | 924 | 10,900 |
2019/01/23 | 917 | 921 | 902 | 910 | 17,500 |
2019/01/22 | 953 | 953 | 918 | 925 | 11,700 |
2019/01/21 | 954 | 960 | 938 | 947 | 15,300 |
2019/01/18 | 938 | 963 | 927 | 941 | 18,200 |
2019/01/17 | 951 | 960 | 929 | 938 | 16,800 |
2019/01/16 | 942 | 969 | 933 | 951 | 30,700 |
2019/01/15 | 900 | 940 | 900 | 931 | 11,500 |
2019/01/11 | 909 | 945 | 908 | 915 | 32,200 |
2019/01/10 | 910 | 918 | 885 | 911 | 20,500 |
2019/01/09 | 955 | 962 | 913 | 918 | 22,500 |
2019/01/08 | 928 | 960 | 926 | 954 | 29,800 |
2019/01/07 | 912 | 940 | 909 | 931 | 23,200 |
2019/01/04 | 894 | 905 | 886 | 892 | 23,000 |