日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 679 682 673 673 28,800
2022/12/29 670 682 659 674 155,900
2022/12/28 711 716 709 714 383,000
2022/12/27 713 717 710 711 56,300
2022/12/26 715 721 711 712 30,500
2022/12/23 709 713 707 712 15,800
2022/12/22 715 715 701 713 31,900
2022/12/21 696 700 691 696 43,800
2022/12/20 712 712 694 702 65,000
2022/12/19 702 707 702 704 29,500
2022/12/16 710 713 703 705 40,700
2022/12/15 711 717 710 710 41,900
2022/12/14 717 720 710 712 35,100
2022/12/13 722 726 715 715 31,100
2022/12/12 720 723 720 722 18,400
2022/12/09 718 725 718 722 29,900
2022/12/08 717 718 711 718 31,700
2022/12/07 714 728 714 720 17,600
2022/12/06 722 729 717 723 21,200
2022/12/05 725 733 722 722 14,900
2022/12/02 737 738 724 724 35,100
2022/12/01 749 749 738 739 32,700
2022/11/30 742 744 740 741 13,500
2022/11/29 743 747 741 744 26,900
2022/11/28 755 755 744 746 30,200
2022/11/25 754 754 748 750 29,100
2022/11/24 739 751 739 749 42,100
2022/11/22 725 738 725 738 39,600
2022/11/21 718 724 718 721 35,000
2022/11/18 718 718 715 716 13,900
2022/11/17 708 717 708 714 22,600
2022/11/16 707 709 703 707 22,800
2022/11/15 708 711 702 702 42,600
2022/11/14 717 718 710 711 26,800
2022/11/11 712 716 710 714 33,400
2022/11/10 705 713 705 708 19,600
2022/11/09 703 713 701 711 27,800
2022/11/08 712 712 702 703 41,100
2022/11/07 693 704 692 703 58,900
2022/11/04 680 688 680 686 25,300
2022/11/02 684 689 683 686 27,500
2022/11/01 680 683 678 681 12,900
2022/10/31 671 679 671 677 19,500
2022/10/28 670 679 668 668 65,800
2022/10/27 676 680 674 676 12,800
2022/10/26 665 679 665 679 25,400
2022/10/25 658 672 658 663 16,800
2022/10/24 664 664 658 658 51,900
2022/10/21 657 664 657 657 27,300
2022/10/20 661 664 657 662 12,800
2022/10/19 664 665 659 661 30,400
2022/10/18 653 660 652 660 26,800
2022/10/17 653 656 649 653 13,200
2022/10/14 651 657 647 654 45,100
2022/10/13 641 650 638 644 47,200
2022/10/12 642 648 642 648 18,500
2022/10/11 650 655 645 646 24,700
2022/10/07 653 664 653 658 30,400
2022/10/06 657 664 657 662 24,300
2022/10/05 658 663 655 657 15,200
2022/10/04 647 662 647 658 21,600
2022/10/03 640 641 631 637 28,100
2022/09/30 641 642 635 636 44,800
2022/09/29 638 650 636 648 28,600
2022/09/28 632 638 623 638 51,000
2022/09/27 644 646 634 634 35,700
2022/09/26 658 659 638 640 81,700
2022/09/22 661 668 660 664 49,000
2022/09/21 667 670 662 664 19,100
2022/09/20 672 673 667 670 16,700
2022/09/16 669 672 666 666 60,900
2022/09/15 668 675 668 670 14,200
2022/09/14 666 673 665 668 28,800
2022/09/13 677 678 673 674 21,100
2022/09/12 675 681 675 676 28,800
2022/09/09 666 679 666 671 170,600
2022/09/08 670 673 669 673 13,600
2022/09/07 671 671 663 665 19,800
2022/09/06 672 673 668 673 14,800
2022/09/05 668 673 667 669 18,100
2022/09/02 671 671 661 670 126,600
2022/09/01 674 674 665 668 47,700
2022/08/31 680 680 675 675 30,100
2022/08/30 681 684 677 680 22,100
2022/08/29 681 683 677 681 33,100
2022/08/26 688 692 685 686 51,400
2022/08/25 684 690 683 689 18,500
2022/08/24 689 690 683 683 35,100
2022/08/23 693 695 688 688 23,400
2022/08/22 694 696 692 696 19,400
2022/08/19 697 700 695 698 24,200
2022/08/18 695 701 693 696 10,200
2022/08/17 693 700 692 699 19,800
2022/08/16 690 694 689 693 10,400
2022/08/15 698 698 689 690 30,300
2022/08/12 691 699 683 694 74,700
2022/08/10 695 700 692 695 31,100
2022/08/09 703 705 696 697 16,900
2022/08/08 702 705 697 705 13,600
2022/08/05 696 706 696 706 12,800
2022/08/04 695 700 694 698 27,200
2022/08/03 698 701 693 697 26,800
2022/08/02 710 710 698 698 14,800
2022/08/01 704 709 700 707 15,100
2022/07/29 702 706 699 704 25,700
2022/07/28 723 723 695 697 108,200
2022/07/27 718 722 715 721 15,000
2022/07/26 713 723 711 723 25,300
2022/07/25 709 715 707 715 16,600
2022/07/22 713 713 703 711 23,800
2022/07/21 698 713 698 713 23,000
2022/07/20 700 700 690 698 29,000
2022/07/19 695 695 690 691 18,700
2022/07/15 704 704 693 694 13,800
2022/07/14 696 704 696 704 12,100
2022/07/13 695 700 691 699 9,000
2022/07/12 702 702 692 692 26,100
2022/07/11 696 710 696 706 33,400
2022/07/08 699 704 692 692 34,900
2022/07/07 694 702 690 699 27,900
2022/07/06 702 709 694 694 47,300
2022/07/05 706 712 706 707 21,900
2022/07/04 717 718 708 713 14,500
2022/07/01 731 731 706 710 34,600
2022/06/30 758 758 726 727 30,300
2022/06/29 735 757 731 757 34,000
2022/06/28 732 744 732 744 30,400
2022/06/27 730 732 727 732 15,500
2022/06/24 725 736 724 728 18,500
2022/06/23 732 738 724 726 15,100
2022/06/22 732 737 732 732 6,000
2022/06/21 724 738 722 735 10,000
2022/06/20 748 748 720 724 21,700
2022/06/17 725 734 719 734 23,200
2022/06/16 737 746 732 737 12,700
2022/06/15 748 749 730 733 21,200
2022/06/14 751 755 748 751 14,700
2022/06/13 761 762 752 756 13,300
2022/06/10 771 771 761 762 17,100
2022/06/09 776 778 769 769 19,300
2022/06/08 765 776 763 772 18,900
2022/06/07 761 767 761 763 16,400
2022/06/06 757 764 757 761 15,300
2022/06/03 767 769 762 763 17,200
2022/06/02 766 769 764 766 6,500
2022/06/01 757 772 757 772 15,700
2022/05/31 763 767 754 767 22,100
2022/05/30 745 770 741 770 41,300
2022/05/27 742 742 731 737 10,600
2022/05/26 738 745 734 739 15,300
2022/05/25 729 738 727 737 8,300
2022/05/24 735 741 730 732 9,300
2022/05/23 749 749 738 741 15,600
2022/05/20 733 744 728 744 28,900
2022/05/19 717 725 715 724 21,900
2022/05/18 713 729 713 726 10,800
2022/05/17 722 729 713 716 14,700
2022/05/16 729 733 721 727 21,500
2022/05/13 706 728 706 728 20,000
2022/05/12 714 719 705 708 17,500
2022/05/11 717 722 716 718 8,400
2022/05/10 718 725 713 720 12,000
2022/05/09 730 730 720 720 13,900
2022/05/06 730 736 724 735 11,600
2022/05/02 725 730 720 730 11,000
2022/04/28 721 728 709 728 14,900
2022/04/27 705 720 696 720 40,400
2022/04/26 721 722 708 708 16,000
2022/04/25 720 722 714 717 17,900
2022/04/22 729 731 724 724 10,400
2022/04/21 730 735 726 732 11,300
2022/04/20 733 736 728 733 18,500
2022/04/19 724 735 720 730 14,900
2022/04/18 720 720 713 718 18,500
2022/04/15 723 727 720 725 11,800
2022/04/14 737 739 726 728 9,200
2022/04/13 724 731 722 730 11,200
2022/04/12 739 741 726 726 22,300
2022/04/11 750 751 731 739 19,200
2022/04/08 736 736 726 735 15,800
2022/04/07 741 742 729 730 23,800
2022/04/06 761 761 746 747 18,000
2022/04/05 769 769 755 759 8,500
2022/04/04 755 763 751 759 14,100
2022/04/01 752 755 747 753 10,200
2022/03/31 755 769 755 758 15,500
2022/03/30 766 768 751 768 20,700
2022/03/29 748 759 743 759 39,300
2022/03/28 772 772 745 748 46,600
2022/03/25 776 795 755 771 107,700
2022/03/24 741 762 733 762 32,300
2022/03/23 750 754 740 751 24,800
2022/03/22 753 773 740 745 67,800
2022/03/18 738 740 732 740 20,400
2022/03/17 728 737 723 735 27,700
2022/03/16 732 732 724 727 10,800
2022/03/15 723 728 718 726 17,300
2022/03/14 718 723 713 719 12,700
2022/03/11 707 716 699 712 29,600
2022/03/10 706 711 701 711 27,800
2022/03/09 691 704 691 696 38,300
2022/03/08 693 709 684 691 35,500
2022/03/07 710 714 698 708 43,300
2022/03/04 721 721 703 712 38,100
2022/03/03 723 724 717 717 5,900
2022/03/02 722 726 715 715 16,800
2022/03/01 721 739 721 728 31,400
2022/02/28 729 731 721 725 24,700
2022/02/25 709 721 702 721 18,600
2022/02/24 720 725 700 707 45,700
2022/02/22 722 730 714 728 27,100
2022/02/21 725 725 717 722 10,900
2022/02/18 718 727 712 725 17,400
2022/02/17 710 725 710 720 18,000
2022/02/16 733 734 706 710 45,600
2022/02/15 714 736 714 722 37,000
2022/02/14 716 716 708 709 18,800
2022/02/10 719 726 715 726 16,900
2022/02/09 709 718 703 714 13,900
2022/02/08 709 712 704 709 14,800
2022/02/07 715 716 701 701 17,400
2022/02/04 706 713 698 712 20,800
2022/02/03 706 706 695 703 20,300
2022/02/02 685 709 685 709 26,900
2022/02/01 685 698 684 690 45,400
2022/01/31 662 678 662 677 30,000
2022/01/28 665 666 656 661 39,000
2022/01/27 683 685 653 655 75,600
2022/01/26 683 691 679 682 28,900
2022/01/25 693 694 679 686 28,700
2022/01/24 699 700 692 698 13,300
2022/01/21 686 707 684 706 35,800
2022/01/20 684 696 682 693 41,300
2022/01/19 700 700 677 680 85,300
2022/01/18 717 718 703 704 66,700
2022/01/17 737 741 715 717 42,900
2022/01/14 727 745 717 744 85,000
2022/01/13 757 757 727 727 80,800
2022/01/12 755 763 753 757 28,900
2022/01/11 753 762 747 753 42,200
2022/01/07 790 790 754 761 131,200
2022/01/06 815 815 792 792 50,700
2022/01/05 817 818 795 818 83,200
2022/01/04 840 843 814 819 62,100

このページの先頭へ