ダイキョーニシカワ(4246)の株価時系列情報
ダイキョーニシカワ(4246)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 647 | 647 | 635 | 640 | 159,300 |
| 2025/06/12 | 655 | 658 | 645 | 647 | 111,100 |
| 2025/06/11 | 642 | 660 | 642 | 655 | 242,600 |
| 2025/06/10 | 639 | 649 | 639 | 642 | 185,600 |
| 2025/06/09 | 640 | 641 | 634 | 639 | 95,800 |
| 2025/06/06 | 632 | 637 | 632 | 637 | 124,000 |
| 2025/06/05 | 636 | 641 | 632 | 637 | 120,600 |
| 2025/06/04 | 635 | 647 | 634 | 640 | 172,400 |
| 2025/06/03 | 641 | 643 | 635 | 635 | 139,400 |
| 2025/06/02 | 641 | 645 | 637 | 641 | 132,600 |
| 2025/05/30 | 642 | 646 | 642 | 644 | 77,200 |
| 2025/05/29 | 640 | 649 | 640 | 647 | 133,500 |
| 2025/05/28 | 637 | 644 | 637 | 641 | 90,500 |
| 2025/05/27 | 636 | 640 | 635 | 635 | 75,700 |
| 2025/05/26 | 634 | 639 | 634 | 636 | 91,600 |
| 2025/05/23 | 635 | 640 | 634 | 637 | 93,800 |
| 2025/05/22 | 644 | 648 | 635 | 635 | 153,200 |
| 2025/05/21 | 640 | 646 | 640 | 645 | 164,700 |
| 2025/05/20 | 635 | 647 | 635 | 640 | 308,200 |
| 2025/05/19 | 627 | 634 | 624 | 631 | 169,000 |
| 2025/05/16 | 629 | 639 | 624 | 635 | 132,900 |
| 2025/05/15 | 639 | 645 | 629 | 629 | 216,500 |
| 2025/05/14 | 627 | 647 | 613 | 646 | 901,100 |
| 2025/05/13 | 575 | 578 | 568 | 573 | 130,200 |
| 2025/05/12 | 568 | 569 | 564 | 569 | 64,500 |
| 2025/05/09 | 562 | 569 | 562 | 566 | 128,400 |
| 2025/05/08 | 563 | 563 | 559 | 562 | 90,900 |
| 2025/05/07 | 566 | 566 | 560 | 563 | 77,900 |
| 2025/05/02 | 566 | 569 | 563 | 565 | 66,700 |
| 2025/05/01 | 565 | 566 | 562 | 566 | 61,200 |
| 2025/04/30 | 573 | 573 | 564 | 570 | 72,300 |
| 2025/04/28 | 569 | 574 | 565 | 571 | 92,900 |
| 2025/04/25 | 567 | 569 | 563 | 568 | 54,600 |
| 2025/04/24 | 563 | 568 | 558 | 560 | 100,400 |
| 2025/04/23 | 561 | 564 | 558 | 558 | 84,000 |
| 2025/04/22 | 550 | 556 | 549 | 553 | 74,200 |
| 2025/04/21 | 560 | 560 | 550 | 551 | 67,800 |
| 2025/04/18 | 550 | 561 | 548 | 561 | 121,400 |
| 2025/04/17 | 543 | 548 | 542 | 548 | 93,600 |
| 2025/04/16 | 550 | 552 | 543 | 544 | 68,700 |
| 2025/04/15 | 549 | 554 | 549 | 549 | 91,200 |
| 2025/04/14 | 550 | 552 | 544 | 545 | 98,500 |
| 2025/04/11 | 539 | 547 | 523 | 545 | 326,900 |
| 2025/04/10 | 548 | 548 | 538 | 541 | 195,200 |
| 2025/04/09 | 522 | 523 | 508 | 518 | 250,700 |
| 2025/04/08 | 526 | 549 | 518 | 540 | 287,600 |
| 2025/04/07 | 510 | 517 | 493 | 506 | 500,600 |
| 2025/04/04 | 555 | 556 | 531 | 540 | 372,100 |
| 2025/04/03 | 579 | 580 | 569 | 573 | 446,600 |
| 2025/04/02 | 597 | 597 | 590 | 596 | 159,100 |
| 2025/04/01 | 598 | 605 | 596 | 596 | 165,300 |
| 2025/03/31 | 603 | 605 | 594 | 598 | 299,100 |
| 2025/03/28 | 613 | 619 | 608 | 609 | 225,600 |
| 2025/03/27 | 629 | 635 | 625 | 635 | 287,100 |
| 2025/03/26 | 633 | 640 | 630 | 639 | 189,300 |
| 2025/03/25 | 629 | 632 | 626 | 631 | 149,900 |
| 2025/03/24 | 631 | 631 | 623 | 627 | 124,300 |
| 2025/03/21 | 630 | 635 | 629 | 630 | 154,100 |
| 2025/03/19 | 626 | 632 | 625 | 631 | 150,100 |
| 2025/03/18 | 620 | 624 | 618 | 623 | 197,300 |
| 2025/03/17 | 619 | 621 | 616 | 620 | 129,400 |
| 2025/03/14 | 618 | 620 | 616 | 617 | 130,900 |
| 2025/03/13 | 622 | 623 | 618 | 622 | 89,200 |
| 2025/03/12 | 618 | 622 | 616 | 621 | 123,000 |
| 2025/03/11 | 616 | 622 | 614 | 622 | 178,300 |
| 2025/03/10 | 629 | 629 | 619 | 623 | 102,200 |
| 2025/03/07 | 619 | 626 | 616 | 626 | 100,800 |
| 2025/03/06 | 624 | 629 | 622 | 624 | 165,700 |
| 2025/03/05 | 620 | 621 | 616 | 616 | 91,900 |
| 2025/03/04 | 619 | 619 | 615 | 618 | 90,200 |
| 2025/03/03 | 623 | 625 | 619 | 621 | 72,800 |
| 2025/02/28 | 618 | 622 | 612 | 617 | 89,300 |
| 2025/02/27 | 607 | 619 | 607 | 618 | 59,100 |
| 2025/02/26 | 610 | 610 | 605 | 609 | 79,000 |
| 2025/02/25 | 606 | 612 | 604 | 609 | 101,600 |
| 2025/02/21 | 607 | 610 | 605 | 607 | 115,400 |
| 2025/02/20 | 614 | 614 | 608 | 608 | 163,200 |
| 2025/02/19 | 618 | 621 | 612 | 613 | 113,100 |
| 2025/02/18 | 618 | 619 | 614 | 618 | 97,800 |
| 2025/02/17 | 621 | 622 | 616 | 616 | 126,500 |
| 2025/02/14 | 621 | 626 | 614 | 618 | 320,300 |
| 2025/02/13 | 644 | 646 | 638 | 640 | 123,100 |
| 2025/02/12 | 645 | 645 | 631 | 638 | 155,400 |
| 2025/02/10 | 633 | 639 | 632 | 636 | 56,600 |
| 2025/02/07 | 629 | 637 | 628 | 632 | 53,100 |
| 2025/02/06 | 630 | 632 | 626 | 632 | 51,600 |
| 2025/02/05 | 624 | 630 | 622 | 628 | 69,600 |
| 2025/02/04 | 631 | 631 | 623 | 623 | 63,300 |
| 2025/02/03 | 636 | 636 | 621 | 621 | 155,800 |
| 2025/01/31 | 637 | 639 | 632 | 637 | 59,400 |
| 2025/01/30 | 630 | 639 | 630 | 639 | 101,000 |
| 2025/01/29 | 630 | 634 | 628 | 630 | 50,900 |
| 2025/01/28 | 628 | 634 | 628 | 628 | 95,000 |
| 2025/01/27 | 622 | 629 | 622 | 628 | 85,000 |
| 2025/01/24 | 620 | 623 | 615 | 617 | 111,000 |
| 2025/01/23 | 620 | 621 | 614 | 616 | 65,100 |
| 2025/01/22 | 621 | 625 | 619 | 619 | 70,700 |
| 2025/01/21 | 621 | 628 | 619 | 621 | 70,000 |
| 2025/01/20 | 619 | 624 | 617 | 620 | 59,200 |
| 2025/01/17 | 614 | 620 | 610 | 616 | 104,700 |
| 2025/01/16 | 621 | 622 | 614 | 614 | 87,900 |
| 2025/01/15 | 620 | 623 | 617 | 620 | 55,600 |
| 2025/01/14 | 624 | 626 | 615 | 621 | 111,400 |
| 2025/01/10 | 627 | 630 | 624 | 625 | 73,200 |
| 2025/01/09 | 637 | 637 | 627 | 627 | 117,800 |
| 2025/01/08 | 644 | 647 | 639 | 640 | 86,000 |
| 2025/01/07 | 644 | 645 | 637 | 645 | 130,800 |
| 2025/01/06 | 647 | 647 | 635 | 642 | 176,800 |
| 2024/12/30 | 644 | 648 | 640 | 645 | 171,600 |
| 2024/12/27 | 640 | 645 | 637 | 645 | 182,600 |
| 2024/12/26 | 627 | 640 | 627 | 640 | 329,100 |
| 2024/12/25 | 625 | 628 | 620 | 627 | 128,700 |
| 2024/12/24 | 617 | 622 | 616 | 622 | 67,200 |
| 2024/12/23 | 613 | 618 | 608 | 617 | 113,900 |
| 2024/12/20 | 622 | 622 | 610 | 610 | 157,700 |
| 2024/12/19 | 606 | 615 | 604 | 615 | 136,500 |
| 2024/12/18 | 608 | 614 | 606 | 611 | 145,900 |
| 2024/12/17 | 610 | 613 | 606 | 611 | 160,700 |
| 2024/12/16 | 608 | 612 | 605 | 609 | 138,100 |
| 2024/12/13 | 601 | 608 | 598 | 608 | 222,100 |
| 2024/12/12 | 612 | 613 | 606 | 606 | 167,300 |
| 2024/12/11 | 614 | 614 | 607 | 609 | 155,200 |
| 2024/12/10 | 608 | 614 | 608 | 611 | 92,800 |
| 2024/12/09 | 605 | 614 | 604 | 609 | 243,500 |
| 2024/12/06 | 601 | 602 | 597 | 601 | 101,000 |
| 2024/12/05 | 604 | 604 | 596 | 600 | 207,300 |
| 2024/12/04 | 610 | 611 | 597 | 599 | 282,600 |
| 2024/12/03 | 611 | 615 | 609 | 611 | 133,500 |
| 2024/12/02 | 609 | 613 | 608 | 610 | 130,100 |
| 2024/11/29 | 613 | 613 | 608 | 609 | 66,100 |
| 2024/11/28 | 605 | 615 | 602 | 613 | 154,900 |
| 2024/11/27 | 626 | 626 | 607 | 611 | 208,200 |
| 2024/11/26 | 628 | 628 | 617 | 626 | 116,500 |
| 2024/11/25 | 629 | 629 | 624 | 626 | 87,600 |
| 2024/11/22 | 625 | 628 | 622 | 627 | 105,600 |
| 2024/11/21 | 626 | 627 | 620 | 622 | 77,400 |
| 2024/11/20 | 630 | 632 | 622 | 627 | 132,300 |
| 2024/11/19 | 630 | 631 | 623 | 631 | 121,400 |
| 2024/11/18 | 618 | 628 | 617 | 628 | 150,200 |
| 2024/11/15 | 615 | 620 | 614 | 617 | 119,900 |
| 2024/11/14 | 616 | 621 | 615 | 618 | 144,200 |
| 2024/11/13 | 614 | 618 | 611 | 614 | 153,500 |
| 2024/11/12 | 613 | 617 | 610 | 613 | 140,900 |
| 2024/11/11 | 608 | 610 | 602 | 606 | 213,500 |
| 2024/11/08 | 622 | 626 | 608 | 608 | 590,700 |
| 2024/11/07 | 641 | 649 | 638 | 648 | 251,600 |
| 2024/11/06 | 634 | 642 | 634 | 636 | 187,700 |
| 2024/11/05 | 634 | 634 | 626 | 634 | 130,700 |
| 2024/11/01 | 634 | 636 | 628 | 628 | 149,300 |
| 2024/10/31 | 638 | 644 | 637 | 640 | 149,200 |
| 2024/10/30 | 631 | 644 | 631 | 644 | 735,000 |
| 2024/10/29 | 629 | 636 | 629 | 635 | 77,000 |
| 2024/10/28 | 618 | 631 | 615 | 629 | 133,900 |
| 2024/10/25 | 622 | 625 | 615 | 616 | 130,100 |
| 2024/10/24 | 626 | 626 | 616 | 622 | 236,200 |
| 2024/10/23 | 629 | 638 | 629 | 631 | 155,400 |
| 2024/10/22 | 629 | 631 | 626 | 628 | 130,700 |
| 2024/10/21 | 623 | 632 | 622 | 629 | 125,200 |
| 2024/10/18 | 634 | 634 | 623 | 624 | 165,400 |
| 2024/10/17 | 626 | 634 | 626 | 627 | 102,100 |
| 2024/10/16 | 628 | 632 | 622 | 624 | 197,600 |
| 2024/10/15 | 635 | 635 | 628 | 630 | 118,200 |
| 2024/10/11 | 633 | 637 | 631 | 632 | 71,800 |
| 2024/10/10 | 637 | 637 | 631 | 634 | 102,000 |
| 2024/10/09 | 640 | 640 | 632 | 633 | 150,000 |
| 2024/10/08 | 643 | 643 | 636 | 637 | 163,800 |
| 2024/10/07 | 654 | 654 | 645 | 649 | 129,800 |
| 2024/10/04 | 641 | 646 | 641 | 644 | 77,800 |
| 2024/10/03 | 641 | 647 | 640 | 643 | 172,900 |
| 2024/10/02 | 635 | 643 | 632 | 635 | 170,900 |
| 2024/10/01 | 644 | 645 | 635 | 640 | 135,400 |
| 2024/09/30 | 641 | 645 | 633 | 639 | 191,500 |
| 2024/09/27 | 650 | 660 | 643 | 658 | 278,800 |
| 2024/09/26 | 659 | 664 | 654 | 664 | 362,800 |
| 2024/09/25 | 659 | 662 | 653 | 659 | 143,200 |
| 2024/09/24 | 667 | 670 | 659 | 659 | 179,500 |
| 2024/09/20 | 661 | 670 | 653 | 663 | 229,000 |
| 2024/09/19 | 655 | 659 | 650 | 657 | 106,500 |
| 2024/09/18 | 653 | 655 | 646 | 650 | 123,300 |
| 2024/09/17 | 651 | 655 | 642 | 653 | 165,900 |
| 2024/09/13 | 640 | 649 | 640 | 646 | 139,400 |
| 2024/09/12 | 648 | 649 | 640 | 649 | 104,200 |
| 2024/09/11 | 647 | 648 | 631 | 638 | 232,300 |
| 2024/09/10 | 656 | 658 | 650 | 651 | 109,800 |
| 2024/09/09 | 647 | 659 | 641 | 655 | 155,600 |
| 2024/09/06 | 665 | 669 | 655 | 657 | 144,900 |
| 2024/09/05 | 668 | 674 | 655 | 665 | 206,800 |
| 2024/09/04 | 678 | 681 | 668 | 668 | 353,000 |
| 2024/09/03 | 697 | 701 | 688 | 691 | 151,500 |
| 2024/09/02 | 700 | 701 | 690 | 691 | 131,200 |
| 2024/08/30 | 694 | 699 | 691 | 695 | 151,300 |
| 2024/08/29 | 689 | 693 | 685 | 687 | 105,500 |
| 2024/08/28 | 689 | 692 | 685 | 692 | 73,100 |
| 2024/08/27 | 683 | 693 | 681 | 693 | 84,100 |
| 2024/08/26 | 691 | 692 | 678 | 681 | 187,000 |
| 2024/08/23 | 699 | 701 | 691 | 696 | 109,700 |
| 2024/08/22 | 693 | 699 | 692 | 699 | 57,500 |
| 2024/08/21 | 688 | 695 | 687 | 693 | 91,500 |
| 2024/08/20 | 698 | 701 | 695 | 700 | 105,600 |
| 2024/08/19 | 694 | 703 | 687 | 687 | 163,700 |