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 |
|---|---|---|---|---|---|
| 2024/12/30 | 696 | 701 | 692 | 695 | 32,200 |
| 2024/12/27 | 699 | 709 | 690 | 695 | 198,800 |
| 2024/12/26 | 723 | 730 | 720 | 726 | 274,100 |
| 2024/12/25 | 727 | 727 | 723 | 723 | 62,800 |
| 2024/12/24 | 731 | 732 | 724 | 724 | 57,900 |
| 2024/12/23 | 728 | 730 | 726 | 730 | 43,300 |
| 2024/12/20 | 729 | 729 | 724 | 726 | 37,100 |
| 2024/12/19 | 726 | 727 | 722 | 727 | 18,100 |
| 2024/12/18 | 721 | 728 | 721 | 726 | 17,400 |
| 2024/12/17 | 728 | 729 | 724 | 724 | 21,300 |
| 2024/12/16 | 723 | 729 | 723 | 728 | 18,700 |
| 2024/12/13 | 721 | 730 | 721 | 725 | 19,100 |
| 2024/12/12 | 721 | 723 | 720 | 723 | 13,600 |
| 2024/12/11 | 719 | 721 | 718 | 720 | 16,900 |
| 2024/12/10 | 721 | 721 | 717 | 719 | 16,700 |
| 2024/12/09 | 721 | 725 | 717 | 717 | 39,100 |
| 2024/12/06 | 726 | 728 | 721 | 721 | 17,500 |
| 2024/12/05 | 731 | 731 | 726 | 726 | 14,000 |
| 2024/12/04 | 735 | 738 | 728 | 728 | 26,400 |
| 2024/12/03 | 728 | 734 | 727 | 729 | 23,300 |
| 2024/12/02 | 716 | 727 | 716 | 727 | 20,400 |
| 2024/11/29 | 715 | 719 | 715 | 715 | 7,200 |
| 2024/11/28 | 717 | 719 | 713 | 715 | 7,600 |
| 2024/11/27 | 718 | 719 | 710 | 717 | 15,300 |
| 2024/11/26 | 713 | 717 | 713 | 715 | 9,100 |
| 2024/11/25 | 719 | 722 | 713 | 713 | 20,300 |
| 2024/11/22 | 720 | 725 | 719 | 719 | 7,000 |
| 2024/11/21 | 722 | 722 | 717 | 721 | 12,500 |
| 2024/11/20 | 726 | 726 | 717 | 718 | 26,300 |
| 2024/11/19 | 711 | 719 | 710 | 719 | 14,500 |
| 2024/11/18 | 715 | 715 | 708 | 711 | 12,100 |
| 2024/11/15 | 715 | 722 | 712 | 716 | 18,100 |
| 2024/11/14 | 714 | 722 | 712 | 716 | 19,000 |
| 2024/11/13 | 719 | 721 | 713 | 720 | 9,800 |
| 2024/11/12 | 717 | 724 | 716 | 717 | 19,700 |
| 2024/11/11 | 712 | 717 | 711 | 717 | 6,200 |
| 2024/11/08 | 700 | 711 | 700 | 710 | 12,300 |
| 2024/11/07 | 698 | 704 | 698 | 699 | 14,200 |
| 2024/11/06 | 696 | 702 | 693 | 693 | 8,400 |
| 2024/11/05 | 703 | 703 | 696 | 696 | 10,400 |
| 2024/11/01 | 701 | 706 | 698 | 698 | 13,100 |
| 2024/10/31 | 696 | 708 | 692 | 704 | 19,600 |
| 2024/10/30 | 711 | 711 | 691 | 691 | 89,300 |
| 2024/10/29 | 700 | 713 | 700 | 711 | 10,700 |
| 2024/10/28 | 694 | 701 | 694 | 700 | 18,400 |
| 2024/10/25 | 702 | 704 | 694 | 695 | 15,600 |
| 2024/10/24 | 712 | 712 | 700 | 703 | 26,300 |
| 2024/10/23 | 720 | 723 | 715 | 715 | 11,300 |
| 2024/10/22 | 726 | 726 | 716 | 719 | 13,300 |
| 2024/10/21 | 735 | 735 | 724 | 730 | 15,200 |
| 2024/10/18 | 723 | 726 | 722 | 726 | 4,200 |
| 2024/10/17 | 725 | 725 | 720 | 720 | 7,000 |
| 2024/10/16 | 721 | 728 | 721 | 725 | 13,500 |
| 2024/10/15 | 724 | 725 | 720 | 722 | 9,400 |
| 2024/10/11 | 716 | 725 | 711 | 725 | 10,800 |
| 2024/10/10 | 724 | 724 | 709 | 716 | 38,700 |
| 2024/10/09 | 734 | 735 | 722 | 725 | 30,200 |
| 2024/10/08 | 736 | 737 | 731 | 732 | 11,900 |
| 2024/10/07 | 740 | 741 | 732 | 738 | 13,200 |
| 2024/10/04 | 738 | 738 | 733 | 733 | 6,000 |
| 2024/10/03 | 745 | 748 | 733 | 738 | 9,400 |
| 2024/10/02 | 744 | 746 | 738 | 741 | 17,700 |
| 2024/10/01 | 742 | 748 | 736 | 748 | 15,200 |
| 2024/09/30 | 726 | 743 | 725 | 742 | 16,700 |
| 2024/09/27 | 736 | 743 | 736 | 738 | 14,000 |
| 2024/09/26 | 735 | 740 | 733 | 739 | 10,600 |
| 2024/09/25 | 731 | 735 | 731 | 735 | 5,000 |
| 2024/09/24 | 736 | 739 | 729 | 731 | 8,200 |
| 2024/09/20 | 743 | 743 | 731 | 739 | 34,700 |
| 2024/09/19 | 724 | 737 | 724 | 735 | 29,300 |
| 2024/09/18 | 716 | 722 | 715 | 721 | 11,400 |
| 2024/09/17 | 709 | 716 | 703 | 716 | 11,000 |
| 2024/09/13 | 712 | 713 | 705 | 711 | 7,900 |
| 2024/09/12 | 703 | 712 | 702 | 711 | 5,800 |
| 2024/09/11 | 712 | 713 | 691 | 702 | 26,500 |
| 2024/09/10 | 707 | 716 | 707 | 712 | 8,600 |
| 2024/09/09 | 705 | 715 | 700 | 711 | 9,800 |
| 2024/09/06 | 704 | 718 | 704 | 707 | 10,800 |
| 2024/09/05 | 689 | 703 | 689 | 703 | 12,800 |
| 2024/09/04 | 710 | 710 | 689 | 689 | 36,100 |
| 2024/09/03 | 711 | 717 | 709 | 717 | 7,400 |
| 2024/09/02 | 709 | 714 | 704 | 709 | 16,900 |
| 2024/08/30 | 710 | 717 | 709 | 709 | 7,100 |
| 2024/08/29 | 709 | 709 | 702 | 704 | 4,500 |
| 2024/08/28 | 707 | 714 | 702 | 706 | 7,800 |
| 2024/08/27 | 703 | 709 | 699 | 707 | 6,300 |
| 2024/08/26 | 691 | 711 | 691 | 701 | 15,400 |
| 2024/08/23 | 685 | 693 | 685 | 693 | 20,200 |
| 2024/08/22 | 683 | 688 | 682 | 685 | 13,400 |
| 2024/08/21 | 685 | 686 | 681 | 682 | 10,500 |
| 2024/08/20 | 686 | 687 | 683 | 685 | 14,700 |
| 2024/08/19 | 686 | 689 | 679 | 682 | 19,100 |
| 2024/08/16 | 685 | 690 | 684 | 687 | 17,600 |
| 2024/08/15 | 682 | 686 | 679 | 684 | 12,700 |
| 2024/08/14 | 680 | 683 | 676 | 680 | 18,900 |
| 2024/08/13 | 668 | 680 | 657 | 680 | 39,900 |
| 2024/08/09 | 672 | 695 | 672 | 685 | 24,800 |
| 2024/08/08 | 669 | 687 | 669 | 670 | 19,700 |
| 2024/08/07 | 636 | 675 | 636 | 668 | 26,600 |
| 2024/08/06 | 620 | 664 | 620 | 643 | 57,700 |
| 2024/08/05 | 650 | 658 | 580 | 600 | 145,000 |
| 2024/08/02 | 715 | 717 | 680 | 680 | 65,800 |
| 2024/08/01 | 727 | 732 | 716 | 722 | 17,000 |
| 2024/07/31 | 716 | 729 | 715 | 728 | 25,800 |
| 2024/07/30 | 738 | 739 | 714 | 714 | 94,500 |
| 2024/07/29 | 737 | 741 | 734 | 738 | 13,200 |
| 2024/07/26 | 726 | 738 | 723 | 736 | 50,400 |
| 2024/07/25 | 729 | 730 | 721 | 730 | 22,300 |
| 2024/07/24 | 737 | 738 | 729 | 729 | 10,500 |
| 2024/07/23 | 738 | 738 | 727 | 737 | 17,200 |
| 2024/07/22 | 742 | 742 | 733 | 733 | 20,800 |
| 2024/07/19 | 742 | 746 | 738 | 738 | 16,400 |
| 2024/07/18 | 736 | 745 | 736 | 739 | 16,200 |
| 2024/07/17 | 738 | 743 | 738 | 738 | 15,200 |
| 2024/07/16 | 735 | 742 | 734 | 740 | 27,600 |
| 2024/07/12 | 724 | 735 | 724 | 734 | 18,300 |
| 2024/07/11 | 716 | 726 | 716 | 726 | 19,500 |
| 2024/07/10 | 719 | 720 | 715 | 716 | 18,500 |
| 2024/07/09 | 730 | 734 | 713 | 715 | 76,600 |
| 2024/07/08 | 731 | 735 | 730 | 730 | 14,600 |
| 2024/07/05 | 730 | 736 | 730 | 731 | 7,600 |
| 2024/07/04 | 731 | 734 | 730 | 730 | 14,900 |
| 2024/07/03 | 732 | 736 | 732 | 733 | 12,100 |
| 2024/07/02 | 733 | 736 | 726 | 732 | 19,400 |
| 2024/07/01 | 738 | 740 | 725 | 731 | 33,100 |
| 2024/06/28 | 733 | 748 | 728 | 737 | 45,700 |
| 2024/06/27 | 730 | 734 | 728 | 730 | 15,100 |
| 2024/06/26 | 732 | 741 | 732 | 738 | 29,500 |
| 2024/06/25 | 732 | 737 | 730 | 733 | 15,000 |
| 2024/06/24 | 733 | 733 | 727 | 730 | 14,000 |
| 2024/06/21 | 736 | 736 | 732 | 732 | 14,100 |
| 2024/06/20 | 741 | 741 | 734 | 736 | 20,100 |
| 2024/06/19 | 732 | 733 | 730 | 732 | 7,300 |
| 2024/06/18 | 734 | 734 | 727 | 730 | 11,700 |
| 2024/06/17 | 732 | 735 | 727 | 727 | 14,300 |
| 2024/06/14 | 728 | 737 | 728 | 735 | 13,700 |
| 2024/06/13 | 732 | 732 | 728 | 730 | 11,600 |
| 2024/06/12 | 728 | 731 | 728 | 731 | 6,300 |
| 2024/06/11 | 731 | 731 | 725 | 727 | 9,600 |
| 2024/06/10 | 727 | 731 | 726 | 727 | 10,600 |
| 2024/06/07 | 727 | 727 | 723 | 725 | 13,400 |
| 2024/06/06 | 728 | 728 | 724 | 727 | 13,000 |
| 2024/06/05 | 729 | 731 | 726 | 726 | 20,500 |
| 2024/06/04 | 731 | 736 | 730 | 730 | 21,400 |
| 2024/06/03 | 732 | 740 | 726 | 730 | 61,700 |
| 2024/05/31 | 723 | 830 | 723 | 728 | 1,019,400 |
| 2024/05/30 | 725 | 729 | 719 | 721 | 13,800 |
| 2024/05/29 | 740 | 741 | 726 | 726 | 15,800 |
| 2024/05/28 | 738 | 741 | 737 | 740 | 7,000 |
| 2024/05/27 | 740 | 740 | 736 | 738 | 5,000 |
| 2024/05/24 | 735 | 740 | 735 | 740 | 9,500 |
| 2024/05/23 | 740 | 740 | 736 | 737 | 4,300 |
| 2024/05/22 | 742 | 744 | 735 | 736 | 8,100 |
| 2024/05/21 | 752 | 754 | 736 | 736 | 19,400 |
| 2024/05/20 | 757 | 764 | 752 | 752 | 31,600 |
| 2024/05/17 | 730 | 744 | 728 | 744 | 24,700 |
| 2024/05/16 | 730 | 734 | 726 | 726 | 9,500 |
| 2024/05/15 | 735 | 736 | 728 | 730 | 24,400 |
| 2024/05/14 | 716 | 725 | 715 | 725 | 23,600 |
| 2024/05/13 | 713 | 719 | 713 | 719 | 3,400 |
| 2024/05/10 | 716 | 718 | 711 | 713 | 12,200 |
| 2024/05/09 | 713 | 719 | 711 | 716 | 19,600 |
| 2024/05/08 | 723 | 723 | 714 | 714 | 9,400 |
| 2024/05/07 | 723 | 726 | 716 | 720 | 17,300 |
| 2024/05/02 | 718 | 723 | 718 | 720 | 9,200 |
| 2024/05/01 | 707 | 720 | 707 | 718 | 8,600 |
| 2024/04/30 | 708 | 717 | 707 | 710 | 19,200 |
| 2024/04/26 | 722 | 724 | 705 | 705 | 79,400 |
| 2024/04/25 | 727 | 728 | 721 | 724 | 11,000 |
| 2024/04/24 | 731 | 732 | 727 | 727 | 10,800 |
| 2024/04/23 | 726 | 733 | 724 | 733 | 10,900 |
| 2024/04/22 | 730 | 730 | 719 | 726 | 23,400 |
| 2024/04/19 | 724 | 724 | 706 | 714 | 15,900 |
| 2024/04/18 | 714 | 727 | 714 | 724 | 13,500 |
| 2024/04/17 | 720 | 724 | 706 | 714 | 34,400 |
| 2024/04/16 | 729 | 729 | 720 | 720 | 23,400 |
| 2024/04/15 | 733 | 735 | 729 | 730 | 20,600 |
| 2024/04/12 | 736 | 739 | 735 | 739 | 8,400 |
| 2024/04/11 | 744 | 744 | 736 | 736 | 20,600 |
| 2024/04/10 | 734 | 748 | 734 | 748 | 20,300 |
| 2024/04/09 | 734 | 734 | 729 | 731 | 14,700 |
| 2024/04/08 | 740 | 741 | 729 | 731 | 22,000 |
| 2024/04/05 | 744 | 750 | 719 | 736 | 48,500 |
| 2024/04/04 | 750 | 753 | 745 | 753 | 14,600 |
| 2024/04/03 | 746 | 755 | 743 | 750 | 14,400 |
| 2024/04/02 | 768 | 770 | 754 | 756 | 26,900 |
| 2024/04/01 | 770 | 783 | 758 | 768 | 59,800 |
| 2024/03/29 | 760 | 766 | 752 | 765 | 48,400 |
| 2024/03/28 | 739 | 758 | 733 | 756 | 108,900 |
| 2024/03/27 | 780 | 836 | 740 | 746 | 1,009,000 |
| 2024/03/26 | 701 | 703 | 700 | 701 | 11,800 |
| 2024/03/25 | 704 | 705 | 700 | 702 | 28,100 |
| 2024/03/22 | 701 | 704 | 701 | 704 | 14,700 |
| 2024/03/21 | 705 | 705 | 701 | 702 | 23,600 |
| 2024/03/19 | 702 | 704 | 700 | 703 | 16,000 |
| 2024/03/18 | 701 | 702 | 699 | 702 | 8,800 |
| 2024/03/15 | 695 | 700 | 695 | 698 | 11,900 |
| 2024/03/14 | 694 | 696 | 691 | 695 | 18,500 |
| 2024/03/13 | 695 | 696 | 691 | 694 | 11,900 |
| 2024/03/12 | 691 | 695 | 688 | 695 | 16,800 |
| 2024/03/11 | 699 | 700 | 688 | 691 | 51,900 |
| 2024/03/08 | 695 | 702 | 695 | 699 | 27,400 |
| 2024/03/07 | 699 | 699 | 695 | 699 | 19,500 |
| 2024/03/06 | 699 | 700 | 696 | 696 | 16,400 |
| 2024/03/05 | 694 | 700 | 694 | 700 | 16,000 |
| 2024/03/04 | 699 | 699 | 694 | 696 | 37,200 |
| 2024/03/01 | 701 | 702 | 698 | 698 | 13,200 |
| 2024/02/29 | 701 | 702 | 698 | 700 | 22,100 |
| 2024/02/28 | 700 | 707 | 700 | 701 | 41,000 |
| 2024/02/27 | 703 | 706 | 697 | 697 | 38,000 |
| 2024/02/26 | 702 | 707 | 702 | 703 | 22,200 |
| 2024/02/22 | 699 | 700 | 695 | 696 | 25,800 |
| 2024/02/21 | 698 | 700 | 694 | 700 | 23,300 |
| 2024/02/20 | 708 | 708 | 697 | 698 | 24,900 |
| 2024/02/19 | 690 | 704 | 688 | 703 | 32,200 |
| 2024/02/16 | 678 | 690 | 678 | 688 | 44,000 |
| 2024/02/15 | 692 | 697 | 677 | 677 | 89,000 |
| 2024/02/14 | 709 | 709 | 697 | 699 | 72,100 |
| 2024/02/13 | 717 | 717 | 710 | 712 | 49,100 |
| 2024/02/09 | 716 | 719 | 714 | 714 | 30,100 |
| 2024/02/08 | 716 | 718 | 712 | 715 | 31,100 |
| 2024/02/07 | 716 | 721 | 716 | 717 | 29,500 |
| 2024/02/06 | 720 | 721 | 719 | 719 | 11,300 |
| 2024/02/05 | 724 | 724 | 719 | 720 | 13,500 |
| 2024/02/02 | 719 | 725 | 719 | 721 | 16,800 |
| 2024/02/01 | 721 | 726 | 721 | 721 | 10,400 |
| 2024/01/31 | 719 | 725 | 717 | 722 | 26,400 |
| 2024/01/30 | 730 | 730 | 715 | 715 | 98,400 |
| 2024/01/29 | 720 | 728 | 720 | 728 | 26,800 |
| 2024/01/26 | 721 | 724 | 718 | 719 | 20,300 |
| 2024/01/25 | 718 | 724 | 718 | 721 | 15,300 |
| 2024/01/24 | 719 | 723 | 716 | 717 | 21,900 |
| 2024/01/23 | 720 | 721 | 717 | 717 | 16,400 |
| 2024/01/22 | 723 | 723 | 719 | 719 | 19,300 |
| 2024/01/19 | 718 | 723 | 716 | 716 | 24,300 |
| 2024/01/18 | 724 | 724 | 718 | 718 | 29,600 |
| 2024/01/17 | 724 | 727 | 720 | 720 | 32,300 |
| 2024/01/16 | 728 | 733 | 724 | 724 | 20,000 |
| 2024/01/15 | 725 | 732 | 725 | 731 | 22,000 |
| 2024/01/12 | 732 | 733 | 720 | 723 | 46,200 |
| 2024/01/11 | 729 | 732 | 727 | 732 | 27,400 |
| 2024/01/10 | 730 | 731 | 725 | 728 | 40,100 |
| 2024/01/09 | 724 | 731 | 724 | 730 | 29,700 |
| 2024/01/05 | 726 | 728 | 719 | 722 | 40,600 |
| 2024/01/04 | 720 | 728 | 718 | 727 | 51,500 |