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 |
---|---|---|---|---|---|
2020/12/30 | 1,140 | 1,179 | 1,118 | 1,161 | 84,400 |
2020/12/29 | 1,121 | 1,161 | 1,107 | 1,135 | 224,100 |
2020/12/28 | 1,165 | 1,188 | 1,125 | 1,132 | 422,300 |
2020/12/25 | 1,150 | 1,166 | 1,130 | 1,164 | 87,900 |
2020/12/24 | 1,141 | 1,157 | 1,121 | 1,149 | 97,000 |
2020/12/23 | 1,119 | 1,158 | 1,092 | 1,141 | 126,400 |
2020/12/22 | 1,132 | 1,134 | 1,072 | 1,074 | 140,500 |
2020/12/21 | 1,178 | 1,213 | 1,136 | 1,142 | 119,800 |
2020/12/18 | 1,142 | 1,179 | 1,140 | 1,164 | 75,100 |
2020/12/17 | 1,162 | 1,182 | 1,134 | 1,135 | 93,500 |
2020/12/16 | 1,170 | 1,205 | 1,121 | 1,159 | 156,100 |
2020/12/15 | 1,150 | 1,249 | 1,144 | 1,166 | 288,800 |
2020/12/14 | 1,159 | 1,195 | 1,142 | 1,165 | 235,900 |
2020/12/11 | 1,130 | 1,177 | 1,106 | 1,177 | 466,900 |
2020/12/10 | 1,155 | 1,206 | 1,121 | 1,139 | 563,400 |
2020/12/09 | 1,244 | 1,310 | 1,154 | 1,207 | 2,279,800 |
2020/12/08 | 935 | 1,094 | 935 | 1,094 | 495,000 |
2020/12/07 | 947 | 957 | 925 | 944 | 54,200 |
2020/12/04 | 968 | 968 | 924 | 946 | 72,700 |
2020/12/03 | 971 | 975 | 955 | 960 | 54,300 |
2020/12/02 | 969 | 994 | 953 | 970 | 115,400 |
2020/12/01 | 990 | 1,035 | 971 | 979 | 306,300 |
2020/11/30 | 898 | 1,047 | 891 | 1,047 | 461,700 |
2020/11/27 | 891 | 899 | 887 | 897 | 32,100 |
2020/11/26 | 878 | 895 | 865 | 893 | 22,600 |
2020/11/25 | 889 | 890 | 867 | 878 | 29,000 |
2020/11/24 | 908 | 908 | 882 | 890 | 45,500 |
2020/11/20 | 876 | 886 | 874 | 886 | 16,800 |
2020/11/19 | 878 | 887 | 876 | 880 | 19,100 |
2020/11/18 | 869 | 889 | 867 | 875 | 27,000 |
2020/11/17 | 875 | 880 | 861 | 874 | 36,200 |
2020/11/16 | 862 | 885 | 862 | 877 | 24,600 |
2020/11/13 | 889 | 894 | 862 | 862 | 51,600 |
2020/11/12 | 891 | 901 | 878 | 900 | 34,600 |
2020/11/11 | 882 | 890 | 860 | 890 | 40,800 |
2020/11/10 | 896 | 900 | 874 | 882 | 31,600 |
2020/11/09 | 880 | 895 | 880 | 895 | 28,800 |
2020/11/06 | 856 | 875 | 854 | 871 | 27,800 |
2020/11/05 | 845 | 859 | 831 | 858 | 22,000 |
2020/11/04 | 840 | 845 | 829 | 840 | 29,300 |
2020/11/02 | 840 | 846 | 831 | 831 | 25,100 |
2020/10/30 | 866 | 866 | 840 | 840 | 75,700 |
2020/10/29 | 863 | 871 | 852 | 871 | 41,500 |
2020/10/28 | 866 | 873 | 862 | 869 | 23,900 |
2020/10/27 | 867 | 874 | 860 | 874 | 44,500 |
2020/10/26 | 890 | 890 | 866 | 880 | 109,300 |
2020/10/23 | 901 | 902 | 893 | 901 | 16,800 |
2020/10/22 | 927 | 927 | 895 | 901 | 17,000 |
2020/10/21 | 931 | 941 | 917 | 921 | 10,500 |
2020/10/20 | 911 | 943 | 910 | 926 | 29,300 |
2020/10/19 | 900 | 912 | 898 | 906 | 12,600 |
2020/10/16 | 896 | 900 | 889 | 894 | 29,000 |
2020/10/15 | 905 | 905 | 897 | 901 | 10,900 |
2020/10/14 | 902 | 930 | 902 | 909 | 12,500 |
2020/10/13 | 893 | 911 | 892 | 908 | 11,800 |
2020/10/12 | 910 | 910 | 891 | 895 | 20,300 |
2020/10/09 | 930 | 930 | 898 | 916 | 40,300 |
2020/10/08 | 943 | 952 | 914 | 922 | 65,900 |
2020/10/07 | 886 | 944 | 886 | 938 | 68,600 |
2020/10/06 | 869 | 875 | 867 | 871 | 25,700 |
2020/10/05 | 889 | 897 | 866 | 874 | 17,400 |
2020/10/02 | 900 | 900 | 867 | 877 | 13,500 |
2020/09/30 | 891 | 898 | 889 | 897 | 12,400 |
2020/09/29 | 881 | 885 | 870 | 885 | 24,100 |
2020/09/28 | 865 | 890 | 861 | 890 | 19,100 |
2020/09/25 | 868 | 868 | 852 | 865 | 13,900 |
2020/09/24 | 862 | 871 | 862 | 870 | 15,100 |
2020/09/23 | 873 | 874 | 855 | 874 | 16,400 |
2020/09/18 | 865 | 880 | 861 | 868 | 18,700 |
2020/09/17 | 857 | 873 | 857 | 869 | 6,400 |
2020/09/16 | 849 | 855 | 849 | 853 | 8,900 |
2020/09/15 | 863 | 863 | 847 | 848 | 7,500 |
2020/09/14 | 880 | 881 | 858 | 863 | 10,500 |
2020/09/11 | 863 | 888 | 856 | 884 | 23,200 |
2020/09/10 | 854 | 854 | 843 | 851 | 9,900 |
2020/09/09 | 844 | 854 | 844 | 844 | 15,400 |
2020/09/08 | 843 | 859 | 836 | 859 | 7,900 |
2020/09/07 | 840 | 850 | 836 | 843 | 14,600 |
2020/09/04 | 841 | 848 | 841 | 845 | 2,900 |
2020/09/03 | 854 | 857 | 844 | 857 | 7,700 |
2020/09/02 | 850 | 850 | 839 | 840 | 4,500 |
2020/09/01 | 863 | 863 | 838 | 840 | 6,900 |
2020/08/31 | 836 | 857 | 836 | 854 | 4,900 |
2020/08/28 | 855 | 870 | 840 | 840 | 14,300 |
2020/08/27 | 838 | 849 | 838 | 847 | 6,700 |
2020/08/26 | 853 | 853 | 838 | 838 | 6,500 |
2020/08/25 | 829 | 875 | 829 | 853 | 15,600 |
2020/08/24 | 849 | 849 | 826 | 832 | 12,800 |
2020/08/21 | 869 | 871 | 851 | 853 | 10,500 |
2020/08/20 | 884 | 895 | 852 | 875 | 16,100 |
2020/08/19 | 886 | 902 | 872 | 902 | 9,700 |
2020/08/18 | 906 | 906 | 893 | 896 | 14,400 |
2020/08/17 | 881 | 904 | 868 | 904 | 18,700 |
2020/08/14 | 878 | 912 | 867 | 888 | 46,100 |
2020/08/13 | 844 | 882 | 843 | 876 | 50,700 |
2020/08/12 | 811 | 825 | 792 | 811 | 10,400 |
2020/08/11 | 793 | 809 | 785 | 809 | 12,000 |
2020/08/07 | 772 | 793 | 767 | 793 | 10,200 |
2020/08/06 | 771 | 783 | 771 | 772 | 4,400 |
2020/08/05 | 761 | 786 | 761 | 782 | 6,200 |
2020/08/04 | 775 | 778 | 766 | 771 | 6,700 |
2020/08/03 | 737 | 773 | 734 | 773 | 11,900 |
2020/07/31 | 782 | 788 | 743 | 743 | 10,300 |
2020/07/30 | 782 | 790 | 778 | 782 | 11,300 |
2020/07/29 | 792 | 795 | 780 | 791 | 9,000 |
2020/07/28 | 798 | 798 | 769 | 780 | 15,400 |
2020/07/27 | 766 | 791 | 766 | 791 | 6,800 |
2020/07/22 | 773 | 777 | 765 | 772 | 10,300 |
2020/07/21 | 738 | 773 | 737 | 773 | 16,900 |
2020/07/20 | 746 | 746 | 726 | 738 | 9,800 |
2020/07/17 | 737 | 743 | 729 | 734 | 4,600 |
2020/07/16 | 745 | 748 | 737 | 737 | 5,700 |
2020/07/15 | 739 | 748 | 737 | 745 | 7,600 |
2020/07/14 | 720 | 739 | 720 | 738 | 11,600 |
2020/07/13 | 721 | 735 | 721 | 731 | 12,500 |
2020/07/10 | 725 | 735 | 722 | 722 | 13,200 |
2020/07/09 | 730 | 740 | 730 | 734 | 9,100 |
2020/07/08 | 721 | 746 | 721 | 739 | 21,100 |
2020/07/07 | 750 | 750 | 734 | 734 | 18,100 |
2020/07/06 | 724 | 750 | 724 | 748 | 16,600 |
2020/07/03 | 741 | 753 | 725 | 744 | 21,000 |
2020/07/02 | 756 | 766 | 745 | 752 | 22,100 |
2020/07/01 | 804 | 805 | 769 | 771 | 15,700 |
2020/06/30 | 831 | 841 | 804 | 804 | 15,700 |
2020/06/29 | 816 | 833 | 816 | 821 | 22,600 |
2020/06/26 | 851 | 858 | 838 | 858 | 14,600 |
2020/06/25 | 847 | 854 | 840 | 851 | 8,200 |
2020/06/24 | 851 | 858 | 843 | 848 | 10,500 |
2020/06/23 | 833 | 860 | 833 | 849 | 18,600 |
2020/06/22 | 841 | 841 | 829 | 837 | 14,900 |
2020/06/19 | 826 | 826 | 811 | 826 | 13,900 |
2020/06/18 | 837 | 837 | 816 | 826 | 6,100 |
2020/06/17 | 828 | 839 | 822 | 826 | 6,800 |
2020/06/16 | 806 | 825 | 803 | 825 | 7,700 |
2020/06/15 | 796 | 810 | 796 | 801 | 9,000 |
2020/06/12 | 797 | 820 | 789 | 802 | 23,500 |
2020/06/11 | 860 | 860 | 823 | 835 | 25,200 |
2020/06/10 | 815 | 877 | 815 | 865 | 59,500 |
2020/06/09 | 805 | 816 | 803 | 816 | 12,700 |
2020/06/08 | 811 | 812 | 801 | 802 | 11,500 |
2020/06/05 | 800 | 805 | 782 | 805 | 9,600 |
2020/06/04 | 801 | 801 | 786 | 793 | 20,200 |
2020/06/03 | 796 | 805 | 793 | 802 | 21,000 |
2020/06/02 | 778 | 793 | 778 | 790 | 20,000 |
2020/06/01 | 814 | 815 | 770 | 775 | 47,600 |
2020/05/29 | 773 | 819 | 752 | 791 | 71,800 |
2020/05/28 | 746 | 778 | 740 | 778 | 47,200 |
2020/05/27 | 744 | 744 | 726 | 740 | 27,800 |
2020/05/26 | 729 | 734 | 713 | 733 | 34,300 |
2020/05/25 | 720 | 727 | 717 | 722 | 20,700 |
2020/05/22 | 720 | 726 | 717 | 718 | 16,100 |
2020/05/21 | 731 | 731 | 718 | 720 | 17,200 |
2020/05/20 | 719 | 732 | 719 | 721 | 25,800 |
2020/05/19 | 720 | 728 | 717 | 728 | 22,800 |
2020/05/18 | 733 | 737 | 714 | 720 | 24,000 |
2020/05/15 | 724 | 736 | 722 | 733 | 10,200 |
2020/05/14 | 735 | 737 | 724 | 725 | 12,800 |
2020/05/13 | 734 | 742 | 732 | 735 | 11,400 |
2020/05/12 | 745 | 749 | 733 | 735 | 15,100 |
2020/05/11 | 750 | 764 | 746 | 748 | 17,500 |
2020/05/08 | 741 | 745 | 737 | 745 | 15,000 |
2020/05/07 | 738 | 756 | 736 | 742 | 12,200 |
2020/05/01 | 745 | 745 | 734 | 738 | 10,800 |
2020/04/30 | 750 | 765 | 735 | 745 | 21,900 |
2020/04/28 | 762 | 762 | 731 | 739 | 23,100 |
2020/04/27 | 773 | 773 | 753 | 758 | 15,300 |
2020/04/24 | 780 | 780 | 762 | 773 | 11,300 |
2020/04/23 | 795 | 810 | 774 | 784 | 15,600 |
2020/04/22 | 795 | 802 | 784 | 795 | 12,000 |
2020/04/21 | 762 | 814 | 762 | 806 | 30,800 |
2020/04/20 | 773 | 781 | 768 | 781 | 29,100 |
2020/04/17 | 772 | 787 | 761 | 775 | 11,100 |
2020/04/16 | 737 | 771 | 737 | 771 | 11,100 |
2020/04/15 | 746 | 760 | 730 | 738 | 24,400 |
2020/04/14 | 733 | 746 | 719 | 746 | 11,300 |
2020/04/13 | 730 | 737 | 714 | 731 | 7,500 |
2020/04/10 | 741 | 742 | 723 | 738 | 11,000 |
2020/04/09 | 721 | 740 | 721 | 739 | 9,100 |
2020/04/08 | 711 | 734 | 704 | 728 | 19,800 |
2020/04/07 | 723 | 723 | 686 | 711 | 14,400 |
2020/04/06 | 668 | 688 | 660 | 688 | 34,800 |
2020/04/03 | 701 | 704 | 662 | 669 | 23,100 |
2020/04/02 | 700 | 722 | 691 | 691 | 23,100 |
2020/04/01 | 725 | 740 | 703 | 705 | 27,700 |
2020/03/31 | 768 | 768 | 730 | 740 | 23,300 |
2020/03/30 | 770 | 776 | 734 | 760 | 25,800 |
2020/03/27 | 778 | 782 | 756 | 782 | 24,300 |
2020/03/26 | 767 | 777 | 750 | 772 | 21,500 |
2020/03/25 | 804 | 806 | 761 | 778 | 43,000 |
2020/03/24 | 788 | 790 | 761 | 790 | 33,100 |
2020/03/23 | 785 | 786 | 761 | 785 | 29,600 |
2020/03/19 | 754 | 765 | 747 | 765 | 40,400 |
2020/03/18 | 738 | 768 | 737 | 752 | 30,600 |
2020/03/17 | 651 | 720 | 651 | 715 | 33,900 |
2020/03/16 | 670 | 704 | 670 | 682 | 48,300 |
2020/03/13 | 650 | 675 | 621 | 665 | 111,200 |
2020/03/12 | 696 | 716 | 680 | 685 | 42,600 |
2020/03/11 | 698 | 724 | 698 | 711 | 35,600 |
2020/03/10 | 652 | 689 | 631 | 689 | 48,400 |
2020/03/09 | 675 | 700 | 668 | 675 | 50,200 |
2020/03/06 | 697 | 702 | 687 | 687 | 30,000 |
2020/03/05 | 702 | 710 | 698 | 705 | 17,000 |
2020/03/04 | 674 | 709 | 674 | 698 | 23,600 |
2020/03/03 | 720 | 720 | 690 | 693 | 24,400 |
2020/03/02 | 659 | 718 | 659 | 703 | 29,400 |
2020/02/28 | 695 | 701 | 656 | 658 | 74,300 |
2020/02/27 | 764 | 766 | 734 | 738 | 20,000 |
2020/02/26 | 764 | 772 | 753 | 766 | 19,700 |
2020/02/25 | 787 | 796 | 773 | 779 | 36,700 |
2020/02/21 | 815 | 823 | 813 | 817 | 8,300 |
2020/02/20 | 826 | 834 | 816 | 816 | 14,300 |
2020/02/19 | 813 | 824 | 813 | 819 | 14,900 |
2020/02/18 | 828 | 828 | 808 | 809 | 25,700 |
2020/02/17 | 876 | 883 | 833 | 833 | 20,400 |
2020/02/14 | 842 | 888 | 842 | 885 | 27,000 |
2020/02/13 | 857 | 857 | 852 | 857 | 6,100 |
2020/02/12 | 868 | 868 | 853 | 853 | 7,000 |
2020/02/10 | 871 | 871 | 856 | 864 | 10,000 |
2020/02/07 | 887 | 892 | 872 | 874 | 9,400 |
2020/02/06 | 870 | 889 | 870 | 887 | 14,800 |
2020/02/05 | 854 | 866 | 854 | 864 | 11,000 |
2020/02/04 | 841 | 861 | 841 | 851 | 9,600 |
2020/02/03 | 840 | 855 | 836 | 850 | 11,800 |
2020/01/31 | 870 | 875 | 856 | 856 | 14,000 |
2020/01/30 | 865 | 879 | 848 | 879 | 27,400 |
2020/01/29 | 879 | 879 | 866 | 869 | 9,200 |
2020/01/28 | 865 | 883 | 861 | 883 | 18,100 |
2020/01/27 | 888 | 888 | 872 | 872 | 17,000 |
2020/01/24 | 904 | 904 | 895 | 898 | 13,500 |
2020/01/23 | 926 | 926 | 908 | 908 | 8,800 |
2020/01/22 | 905 | 929 | 903 | 921 | 15,800 |
2020/01/21 | 900 | 904 | 898 | 904 | 5,600 |
2020/01/20 | 904 | 904 | 897 | 900 | 7,800 |
2020/01/17 | 903 | 903 | 896 | 902 | 19,100 |
2020/01/16 | 914 | 914 | 901 | 901 | 7,200 |
2020/01/15 | 901 | 913 | 901 | 910 | 14,600 |
2020/01/14 | 909 | 918 | 900 | 905 | 12,900 |
2020/01/10 | 910 | 916 | 905 | 915 | 17,300 |
2020/01/09 | 897 | 913 | 897 | 912 | 14,600 |
2020/01/08 | 927 | 927 | 888 | 896 | 34,300 |
2020/01/07 | 930 | 943 | 924 | 928 | 27,200 |
2020/01/06 | 948 | 948 | 929 | 931 | 33,300 |