ＤＩＣ(4631)の株価時系列情報
ＤＩＣ(4631)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 | 2,919 | 2,925 | 2,861 | 2,872 | 303,500 |
| 2025/06/12 | 2,950 | 2,966 | 2,924 | 2,945 | 216,200 |
| 2025/06/11 | 2,948 | 2,966 | 2,938 | 2,950 | 257,700 |
| 2025/06/10 | 2,970 | 2,988 | 2,938 | 2,938 | 294,800 |
| 2025/06/09 | 2,996 | 2,996 | 2,963 | 2,971 | 220,700 |
| 2025/06/06 | 3,004 | 3,010 | 2,963 | 2,971 | 243,800 |
| 2025/06/05 | 2,993 | 3,013 | 2,975 | 2,982 | 329,000 |
| 2025/06/04 | 2,985 | 3,104 | 2,977 | 3,042 | 593,700 |
| 2025/06/03 | 2,935 | 2,974 | 2,901 | 2,967 | 398,100 |
| 2025/06/02 | 2,991 | 3,005 | 2,946 | 2,974 | 325,700 |
| 2025/05/30 | 2,923 | 2,995 | 2,922 | 2,981 | 388,100 |
| 2025/05/29 | 2,989 | 3,016 | 2,919 | 2,949 | 633,800 |
| 2025/05/28 | 2,800 | 3,143 | 2,776 | 2,960 | 2,426,900 |
| 2025/05/27 | 2,772 | 2,798 | 2,769 | 2,779 | 184,700 |
| 2025/05/26 | 2,766 | 2,768 | 2,745 | 2,767 | 254,700 |
| 2025/05/23 | 2,736 | 2,779 | 2,735 | 2,752 | 260,100 |
| 2025/05/22 | 2,728 | 2,771 | 2,709 | 2,745 | 389,400 |
| 2025/05/21 | 2,720 | 2,740 | 2,683 | 2,728 | 298,900 |
| 2025/05/20 | 2,712 | 2,724 | 2,683 | 2,688 | 235,700 |
| 2025/05/19 | 2,725 | 2,729 | 2,671 | 2,696 | 353,900 |
| 2025/05/16 | 2,800 | 2,807 | 2,694 | 2,725 | 480,300 |
| 2025/05/15 | 2,725 | 2,927 | 2,711 | 2,801 | 780,800 |
| 2025/05/14 | 2,773 | 2,779 | 2,727 | 2,747 | 230,000 |
| 2025/05/13 | 2,800 | 2,815 | 2,773 | 2,773 | 245,000 |
| 2025/05/12 | 2,745 | 2,764 | 2,725 | 2,760 | 255,000 |
| 2025/05/09 | 2,730 | 2,761 | 2,730 | 2,748 | 303,500 |
| 2025/05/08 | 2,696 | 2,716 | 2,691 | 2,706 | 223,900 |
| 2025/05/07 | 2,722 | 2,726 | 2,698 | 2,721 | 272,800 |
| 2025/05/02 | 2,730 | 2,750 | 2,711 | 2,734 | 257,800 |
| 2025/05/01 | 2,770 | 2,770 | 2,729 | 2,733 | 220,000 |
| 2025/04/30 | 2,732 | 2,799 | 2,706 | 2,780 | 414,700 |
| 2025/04/28 | 2,730 | 2,730 | 2,675 | 2,696 | 210,300 |
| 2025/04/25 | 2,742 | 2,744 | 2,686 | 2,700 | 187,300 |
| 2025/04/24 | 2,660 | 2,698 | 2,659 | 2,676 | 253,900 |
| 2025/04/23 | 2,650 | 2,659 | 2,636 | 2,640 | 200,600 |
| 2025/04/22 | 2,562 | 2,600 | 2,562 | 2,600 | 154,800 |
| 2025/04/21 | 2,590 | 2,594 | 2,565 | 2,571 | 263,700 |
| 2025/04/18 | 2,612 | 2,635 | 2,602 | 2,610 | 168,600 |
| 2025/04/17 | 2,548 | 2,611 | 2,534 | 2,599 | 231,000 |
| 2025/04/16 | 2,605 | 2,630 | 2,545 | 2,553 | 208,500 |
| 2025/04/15 | 2,632 | 2,641 | 2,603 | 2,603 | 186,900 |
| 2025/04/14 | 2,669 | 2,675 | 2,611 | 2,611 | 326,300 |
| 2025/04/11 | 2,564 | 2,631 | 2,526 | 2,619 | 412,100 |
| 2025/04/10 | 2,763 | 2,784 | 2,692 | 2,764 | 503,700 |
| 2025/04/09 | 2,524 | 2,527 | 2,447 | 2,498 | 697,200 |
| 2025/04/08 | 2,597 | 2,708 | 2,570 | 2,674 | 425,200 |
| 2025/04/07 | 2,514 | 2,538 | 2,453 | 2,456 | 503,300 |
| 2025/04/04 | 2,760 | 2,795 | 2,695 | 2,738 | 446,800 |
| 2025/04/03 | 2,850 | 2,884 | 2,832 | 2,851 | 567,800 |
| 2025/04/02 | 3,006 | 3,022 | 2,965 | 2,980 | 268,100 |
| 2025/04/01 | 3,071 | 3,084 | 2,996 | 2,996 | 267,400 |
| 2025/03/31 | 3,110 | 3,112 | 3,036 | 3,042 | 360,000 |
| 2025/03/28 | 3,218 | 3,218 | 3,163 | 3,168 | 400,600 |
| 2025/03/27 | 3,231 | 3,244 | 3,156 | 3,218 | 646,300 |
| 2025/03/26 | 3,250 | 3,271 | 3,210 | 3,241 | 365,300 |
| 2025/03/25 | 3,250 | 3,252 | 3,212 | 3,235 | 352,300 |
| 2025/03/24 | 3,201 | 3,367 | 3,172 | 3,255 | 823,700 |
| 2025/03/21 | 3,125 | 3,229 | 3,118 | 3,213 | 764,500 |
| 2025/03/19 | 3,160 | 3,205 | 3,158 | 3,195 | 247,500 |
| 2025/03/18 | 3,200 | 3,224 | 3,183 | 3,187 | 263,300 |
| 2025/03/17 | 3,192 | 3,225 | 3,190 | 3,207 | 209,300 |
| 2025/03/14 | 3,199 | 3,208 | 3,167 | 3,183 | 273,000 |
| 2025/03/13 | 3,270 | 3,282 | 3,225 | 3,230 | 201,000 |
| 2025/03/12 | 3,175 | 3,270 | 3,175 | 3,243 | 261,600 |
| 2025/03/11 | 3,186 | 3,201 | 3,128 | 3,150 | 327,000 |
| 2025/03/10 | 3,295 | 3,295 | 3,205 | 3,214 | 230,200 |
| 2025/03/07 | 3,250 | 3,294 | 3,236 | 3,253 | 267,300 |
| 2025/03/06 | 3,250 | 3,279 | 3,240 | 3,279 | 385,300 |
| 2025/03/05 | 3,235 | 3,275 | 3,208 | 3,213 | 308,300 |
| 2025/03/04 | 3,230 | 3,242 | 3,177 | 3,200 | 282,700 |
| 2025/03/03 | 3,230 | 3,235 | 3,200 | 3,225 | 248,100 |
| 2025/02/28 | 3,230 | 3,237 | 3,181 | 3,205 | 329,400 |
| 2025/02/27 | 3,230 | 3,250 | 3,223 | 3,238 | 162,000 |
| 2025/02/26 | 3,270 | 3,279 | 3,193 | 3,230 | 241,100 |
| 2025/02/25 | 3,243 | 3,257 | 3,230 | 3,244 | 266,300 |
| 2025/02/21 | 3,245 | 3,285 | 3,232 | 3,271 | 252,200 |
| 2025/02/20 | 3,255 | 3,269 | 3,207 | 3,230 | 389,100 |
| 2025/02/19 | 3,340 | 3,376 | 3,312 | 3,316 | 463,500 |
| 2025/02/18 | 3,279 | 3,280 | 3,184 | 3,230 | 411,900 |
| 2025/02/17 | 3,360 | 3,370 | 3,270 | 3,279 | 409,800 |
| 2025/02/14 | 3,405 | 3,405 | 3,305 | 3,326 | 475,200 |
| 2025/02/13 | 3,328 | 3,529 | 3,315 | 3,431 | 954,900 |
| 2025/02/12 | 3,375 | 3,424 | 3,302 | 3,383 | 712,400 |
| 2025/02/10 | 3,361 | 3,378 | 3,344 | 3,377 | 108,800 |
| 2025/02/07 | 3,356 | 3,370 | 3,339 | 3,359 | 140,500 |
| 2025/02/06 | 3,351 | 3,380 | 3,335 | 3,339 | 143,100 |
| 2025/02/05 | 3,306 | 3,340 | 3,290 | 3,332 | 189,500 |
| 2025/02/04 | 3,326 | 3,328 | 3,280 | 3,293 | 203,000 |
| 2025/02/03 | 3,336 | 3,355 | 3,287 | 3,302 | 310,800 |
| 2025/01/31 | 3,375 | 3,377 | 3,350 | 3,370 | 153,700 |
| 2025/01/30 | 3,361 | 3,387 | 3,359 | 3,375 | 157,400 |
| 2025/01/29 | 3,358 | 3,381 | 3,351 | 3,381 | 137,200 |
| 2025/01/28 | 3,370 | 3,382 | 3,339 | 3,346 | 202,800 |
| 2025/01/27 | 3,412 | 3,417 | 3,369 | 3,387 | 164,500 |
| 2025/01/24 | 3,380 | 3,408 | 3,367 | 3,370 | 168,600 |
| 2025/01/23 | 3,372 | 3,395 | 3,367 | 3,381 | 122,900 |
| 2025/01/22 | 3,385 | 3,404 | 3,368 | 3,391 | 216,300 |
| 2025/01/21 | 3,401 | 3,415 | 3,377 | 3,385 | 246,700 |
| 2025/01/20 | 3,401 | 3,418 | 3,364 | 3,397 | 296,500 |
| 2025/01/17 | 3,399 | 3,410 | 3,360 | 3,410 | 334,300 |
| 2025/01/16 | 3,437 | 3,448 | 3,391 | 3,413 | 351,700 |
| 2025/01/15 | 3,484 | 3,489 | 3,423 | 3,448 | 328,500 |
| 2025/01/14 | 3,540 | 3,550 | 3,489 | 3,512 | 419,600 |
| 2025/01/10 | 3,551 | 3,567 | 3,514 | 3,540 | 406,500 |
| 2025/01/09 | 3,423 | 3,534 | 3,412 | 3,520 | 533,600 |
| 2025/01/08 | 3,475 | 3,503 | 3,415 | 3,425 | 664,000 |
| 2025/01/07 | 3,599 | 3,599 | 3,431 | 3,531 | 1,210,600 |
| 2025/01/06 | 3,360 | 3,396 | 3,345 | 3,370 | 420,600 |
| 2024/12/30 | 3,398 | 3,417 | 3,354 | 3,384 | 365,100 |
| 2024/12/27 | 3,455 | 3,464 | 3,357 | 3,378 | 904,300 |
| 2024/12/26 | 3,532 | 3,565 | 3,525 | 3,541 | 317,400 |
| 2024/12/25 | 3,547 | 3,547 | 3,497 | 3,532 | 289,600 |
| 2024/12/24 | 3,587 | 3,587 | 3,537 | 3,547 | 250,900 |
| 2024/12/23 | 3,627 | 3,628 | 3,559 | 3,580 | 269,900 |
| 2024/12/20 | 3,657 | 3,675 | 3,579 | 3,592 | 400,500 |
| 2024/12/19 | 3,587 | 3,689 | 3,575 | 3,657 | 346,000 |
| 2024/12/18 | 3,545 | 3,669 | 3,545 | 3,632 | 676,400 |
| 2024/12/17 | 3,540 | 3,540 | 3,483 | 3,520 | 378,300 |
| 2024/12/16 | 3,560 | 3,565 | 3,532 | 3,543 | 236,400 |
| 2024/12/13 | 3,500 | 3,567 | 3,500 | 3,560 | 263,200 |
| 2024/12/12 | 3,529 | 3,551 | 3,503 | 3,521 | 354,100 |
| 2024/12/11 | 3,444 | 3,530 | 3,434 | 3,514 | 333,900 |
| 2024/12/10 | 3,500 | 3,512 | 3,412 | 3,438 | 222,500 |
| 2024/12/09 | 3,442 | 3,530 | 3,441 | 3,479 | 377,400 |
| 2024/12/06 | 3,445 | 3,458 | 3,416 | 3,425 | 282,500 |
| 2024/12/05 | 3,433 | 3,447 | 3,401 | 3,432 | 227,100 |
| 2024/12/04 | 3,339 | 3,414 | 3,333 | 3,398 | 349,200 |
| 2024/12/03 | 3,287 | 3,333 | 3,283 | 3,319 | 227,000 |
| 2024/12/02 | 3,249 | 3,297 | 3,249 | 3,275 | 153,400 |
| 2024/11/29 | 3,243 | 3,272 | 3,228 | 3,261 | 145,800 |
| 2024/11/28 | 3,217 | 3,270 | 3,195 | 3,268 | 117,900 |
| 2024/11/27 | 3,257 | 3,261 | 3,190 | 3,220 | 248,000 |
| 2024/11/26 | 3,257 | 3,274 | 3,241 | 3,262 | 159,200 |
| 2024/11/25 | 3,269 | 3,288 | 3,246 | 3,254 | 172,300 |
| 2024/11/22 | 3,224 | 3,248 | 3,207 | 3,244 | 158,500 |
| 2024/11/21 | 3,186 | 3,227 | 3,186 | 3,199 | 150,900 |
| 2024/11/20 | 3,218 | 3,240 | 3,185 | 3,203 | 160,900 |
| 2024/11/19 | 3,261 | 3,291 | 3,220 | 3,235 | 180,600 |
| 2024/11/18 | 3,252 | 3,264 | 3,217 | 3,262 | 208,700 |
| 2024/11/15 | 3,261 | 3,296 | 3,210 | 3,252 | 393,500 |
| 2024/11/14 | 3,289 | 3,385 | 3,263 | 3,263 | 823,300 |
| 2024/11/13 | 3,307 | 3,329 | 3,272 | 3,295 | 234,000 |
| 2024/11/12 | 3,280 | 3,312 | 3,272 | 3,302 | 247,100 |
| 2024/11/11 | 3,255 | 3,286 | 3,251 | 3,277 | 203,300 |
| 2024/11/08 | 3,308 | 3,308 | 3,246 | 3,288 | 205,000 |
| 2024/11/07 | 3,278 | 3,310 | 3,242 | 3,310 | 248,800 |
| 2024/11/06 | 3,250 | 3,285 | 3,239 | 3,253 | 214,400 |
| 2024/11/05 | 3,224 | 3,262 | 3,223 | 3,237 | 242,200 |
| 2024/11/01 | 3,243 | 3,276 | 3,232 | 3,238 | 209,000 |
| 2024/10/31 | 3,285 | 3,349 | 3,275 | 3,343 | 239,800 |
| 2024/10/30 | 3,290 | 3,321 | 3,281 | 3,295 | 357,000 |
| 2024/10/29 | 3,274 | 3,296 | 3,251 | 3,291 | 203,300 |
| 2024/10/28 | 3,229 | 3,262 | 3,210 | 3,252 | 219,800 |
| 2024/10/25 | 3,278 | 3,278 | 3,218 | 3,244 | 196,800 |
| 2024/10/24 | 3,240 | 3,278 | 3,215 | 3,270 | 206,000 |
| 2024/10/23 | 3,282 | 3,300 | 3,254 | 3,263 | 170,600 |
| 2024/10/22 | 3,300 | 3,307 | 3,263 | 3,288 | 292,800 |
| 2024/10/21 | 3,350 | 3,369 | 3,314 | 3,337 | 372,300 |
| 2024/10/18 | 3,318 | 3,320 | 3,279 | 3,299 | 187,500 |
| 2024/10/17 | 3,310 | 3,337 | 3,301 | 3,308 | 197,000 |
| 2024/10/16 | 3,298 | 3,350 | 3,280 | 3,325 | 167,800 |
| 2024/10/15 | 3,400 | 3,405 | 3,325 | 3,344 | 296,600 |
| 2024/10/11 | 3,389 | 3,416 | 3,366 | 3,389 | 330,100 |
| 2024/10/10 | 3,361 | 3,366 | 3,331 | 3,365 | 131,700 |
| 2024/10/09 | 3,359 | 3,385 | 3,308 | 3,349 | 277,300 |
| 2024/10/08 | 3,388 | 3,393 | 3,336 | 3,344 | 222,000 |
| 2024/10/07 | 3,347 | 3,390 | 3,324 | 3,389 | 318,400 |
| 2024/10/04 | 3,287 | 3,319 | 3,255 | 3,313 | 253,500 |
| 2024/10/03 | 3,320 | 3,320 | 3,277 | 3,287 | 186,400 |
| 2024/10/02 | 3,305 | 3,326 | 3,243 | 3,243 | 310,300 |
| 2024/10/01 | 3,243 | 3,334 | 3,218 | 3,318 | 338,300 |
| 2024/09/30 | 3,127 | 3,364 | 3,107 | 3,243 | 3,264,600 |
| 2024/09/27 | 3,210 | 3,262 | 3,190 | 3,260 | 503,900 |
| 2024/09/26 | 3,195 | 3,209 | 3,161 | 3,208 | 440,100 |
| 2024/09/25 | 3,132 | 3,164 | 3,103 | 3,149 | 345,000 |
| 2024/09/24 | 3,127 | 3,161 | 3,120 | 3,146 | 340,800 |
| 2024/09/20 | 3,110 | 3,144 | 3,110 | 3,117 | 362,800 |
| 2024/09/19 | 3,075 | 3,099 | 3,001 | 3,069 | 192,000 |
| 2024/09/18 | 3,044 | 3,050 | 3,001 | 3,047 | 278,300 |
| 2024/09/17 | 3,063 | 3,086 | 2,977 | 3,034 | 278,400 |
| 2024/09/13 | 3,082 | 3,093 | 3,040 | 3,052 | 341,600 |
| 2024/09/12 | 3,096 | 3,126 | 3,025 | 3,072 | 293,700 |
| 2024/09/11 | 3,096 | 3,097 | 2,998 | 3,037 | 297,400 |
| 2024/09/10 | 3,123 | 3,137 | 3,086 | 3,128 | 334,700 |
| 2024/09/09 | 3,082 | 3,120 | 3,044 | 3,115 | 388,400 |
| 2024/09/06 | 3,158 | 3,177 | 3,116 | 3,152 | 348,000 |
| 2024/09/05 | 3,008 | 3,176 | 2,979 | 3,132 | 1,062,600 |
| 2024/09/04 | 3,130 | 3,183 | 3,115 | 3,122 | 652,100 |
| 2024/09/03 | 3,130 | 3,158 | 3,101 | 3,121 | 426,300 |
| 2024/09/02 | 3,150 | 3,161 | 3,101 | 3,130 | 343,000 |
| 2024/08/30 | 3,107 | 3,144 | 3,097 | 3,133 | 281,700 |
| 2024/08/29 | 3,124 | 3,132 | 3,077 | 3,120 | 202,000 |
| 2024/08/28 | 3,106 | 3,135 | 3,088 | 3,121 | 445,900 |
| 2024/08/27 | 3,048 | 3,053 | 3,004 | 3,036 | 149,600 |
| 2024/08/26 | 3,054 | 3,054 | 2,999 | 3,022 | 200,000 |
| 2024/08/23 | 3,041 | 3,052 | 3,008 | 3,052 | 197,500 |
| 2024/08/22 | 3,044 | 3,067 | 3,009 | 3,044 | 199,600 |
| 2024/08/21 | 3,021 | 3,035 | 2,989 | 3,023 | 157,600 |
| 2024/08/20 | 3,030 | 3,056 | 3,006 | 3,044 | 223,300 |
| 2024/08/19 | 2,979 | 3,031 | 2,974 | 2,992 | 211,900 |