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 |
|---|---|---|---|---|---|
| 2026/06/19 | 5,288 | 5,374 | 5,245 | 5,257 | 786,800 |
| 2026/06/18 | 5,213 | 5,272 | 5,151 | 5,267 | 545,900 |
| 2026/06/17 | 5,098 | 5,210 | 5,049 | 5,178 | 633,300 |
| 2026/06/16 | 5,015 | 5,089 | 4,989 | 5,063 | 497,300 |
| 2026/06/15 | 4,888 | 5,057 | 4,883 | 5,030 | 624,700 |
| 2026/06/12 | 4,746 | 4,872 | 4,706 | 4,818 | 592,800 |
| 2026/06/11 | 4,610 | 4,677 | 4,593 | 4,653 | 384,400 |
| 2026/06/10 | 4,720 | 4,777 | 4,641 | 4,650 | 522,300 |
| 2026/06/09 | 4,806 | 4,847 | 4,692 | 4,769 | 445,300 |
| 2026/06/08 | 4,730 | 4,821 | 4,691 | 4,736 | 537,200 |
| 2026/06/05 | 4,950 | 4,964 | 4,879 | 4,917 | 382,500 |
| 2026/06/04 | 4,954 | 4,960 | 4,762 | 4,919 | 588,200 |
| 2026/06/03 | 4,942 | 5,029 | 4,930 | 4,982 | 584,400 |
| 2026/06/02 | 4,908 | 5,032 | 4,829 | 4,956 | 568,900 |
| 2026/06/01 | 4,790 | 4,945 | 4,714 | 4,938 | 961,100 |
| 2026/05/29 | 4,834 | 4,897 | 4,796 | 4,833 | 934,000 |
| 2026/05/28 | 4,820 | 4,883 | 4,724 | 4,787 | 724,300 |
| 2026/05/27 | 4,960 | 4,960 | 4,846 | 4,889 | 702,400 |
| 2026/05/26 | 4,829 | 4,951 | 4,809 | 4,918 | 878,800 |
| 2026/05/25 | 4,725 | 4,870 | 4,717 | 4,859 | 837,500 |
| 2026/05/22 | 4,632 | 4,688 | 4,573 | 4,668 | 697,900 |
| 2026/05/21 | 4,514 | 4,689 | 4,475 | 4,627 | 965,400 |
| 2026/05/20 | 4,445 | 4,508 | 4,336 | 4,457 | 1,202,900 |
| 2026/05/19 | 4,470 | 4,475 | 4,372 | 4,463 | 889,100 |
| 2026/05/18 | 4,332 | 4,508 | 4,251 | 4,443 | 1,834,300 |
| 2026/05/15 | 3,772 | 4,385 | 3,733 | 4,199 | 2,771,100 |
| 2026/05/14 | 3,755 | 3,816 | 3,743 | 3,789 | 656,100 |
| 2026/05/13 | 3,699 | 3,780 | 3,682 | 3,755 | 698,100 |
| 2026/05/12 | 3,660 | 3,720 | 3,650 | 3,699 | 403,700 |
| 2026/05/11 | 3,645 | 3,693 | 3,630 | 3,668 | 459,300 |
| 2026/05/08 | 3,667 | 3,674 | 3,610 | 3,653 | 525,100 |
| 2026/05/07 | 3,630 | 3,740 | 3,614 | 3,726 | 686,000 |
| 2026/05/01 | 3,557 | 3,599 | 3,526 | 3,580 | 323,500 |
| 2026/04/30 | 3,559 | 3,584 | 3,498 | 3,584 | 475,400 |
| 2026/04/28 | 3,581 | 3,599 | 3,560 | 3,592 | 398,400 |
| 2026/04/27 | 3,591 | 3,611 | 3,560 | 3,584 | 452,700 |
| 2026/04/24 | 3,660 | 3,666 | 3,584 | 3,606 | 302,100 |
| 2026/04/23 | 3,701 | 3,705 | 3,613 | 3,625 | 384,000 |
| 2026/04/22 | 3,730 | 3,754 | 3,702 | 3,703 | 308,800 |
| 2026/04/21 | 3,735 | 3,754 | 3,723 | 3,738 | 322,100 |
| 2026/04/20 | 3,754 | 3,769 | 3,698 | 3,710 | 285,300 |
| 2026/04/17 | 3,763 | 3,780 | 3,733 | 3,747 | 334,100 |
| 2026/04/16 | 3,755 | 3,775 | 3,740 | 3,756 | 343,100 |
| 2026/04/15 | 3,720 | 3,749 | 3,703 | 3,733 | 318,700 |
| 2026/04/14 | 3,758 | 3,780 | 3,685 | 3,704 | 304,700 |
| 2026/04/13 | 3,751 | 3,782 | 3,709 | 3,727 | 298,500 |
| 2026/04/10 | 3,780 | 3,815 | 3,761 | 3,776 | 247,200 |
| 2026/04/09 | 3,823 | 3,839 | 3,771 | 3,780 | 320,400 |
| 2026/04/08 | 3,809 | 3,822 | 3,769 | 3,813 | 448,100 |
| 2026/04/07 | 3,699 | 3,711 | 3,669 | 3,689 | 261,700 |
| 2026/04/06 | 3,681 | 3,705 | 3,661 | 3,672 | 262,000 |
| 2026/04/03 | 3,665 | 3,700 | 3,663 | 3,681 | 266,200 |
| 2026/03/27 | 3,775 | 3,785 | 3,744 | 3,766 | 387,000 |
| 2026/03/26 | 3,868 | 3,869 | 3,759 | 3,785 | 328,400 |
| 2026/03/25 | 3,864 | 3,869 | 3,791 | 3,816 | 527,600 |
| 2026/03/24 | 3,800 | 3,810 | 3,733 | 3,759 | 276,900 |
| 2026/03/23 | 3,747 | 3,748 | 3,648 | 3,714 | 432,800 |
| 2026/03/19 | 3,920 | 3,921 | 3,822 | 3,844 | 672,600 |
| 2026/03/18 | 3,968 | 4,014 | 3,939 | 4,014 | 311,300 |
| 2026/03/17 | 3,983 | 3,999 | 3,888 | 3,902 | 336,900 |
| 2026/03/16 | 3,967 | 3,982 | 3,919 | 3,930 | 280,900 |
| 2026/03/13 | 3,911 | 3,990 | 3,899 | 3,990 | 455,400 |
| 2026/03/12 | 4,000 | 4,004 | 3,933 | 3,972 | 330,900 |
| 2026/03/11 | 4,100 | 4,129 | 4,029 | 4,035 | 223,700 |
| 2026/03/10 | 3,982 | 4,022 | 3,950 | 3,988 | 468,600 |
| 2026/03/09 | 3,920 | 3,960 | 3,833 | 3,912 | 686,300 |
| 2026/03/06 | 4,104 | 4,201 | 4,104 | 4,200 | 398,800 |
| 2026/03/05 | 4,249 | 4,276 | 4,147 | 4,169 | 487,700 |
| 2026/03/04 | 4,128 | 4,215 | 4,035 | 4,086 | 797,200 |
| 2026/03/03 | 4,559 | 4,563 | 4,334 | 4,338 | 779,400 |
| 2026/03/02 | 4,539 | 4,632 | 4,447 | 4,624 | 994,400 |
| 2026/02/27 | 4,358 | 4,431 | 4,331 | 4,429 | 483,300 |
| 2026/02/26 | 4,296 | 4,374 | 4,283 | 4,374 | 541,800 |
| 2026/02/25 | 4,396 | 4,396 | 4,236 | 4,261 | 690,400 |
| 2026/02/24 | 4,325 | 4,443 | 4,310 | 4,396 | 565,200 |
| 2026/02/20 | 4,292 | 4,365 | 4,225 | 4,314 | 855,400 |
| 2026/02/19 | 4,285 | 4,360 | 4,242 | 4,352 | 777,900 |
| 2026/02/18 | 4,280 | 4,286 | 4,234 | 4,257 | 722,400 |
| 2026/02/17 | 4,175 | 4,345 | 4,155 | 4,295 | 1,026,300 |
| 2026/02/16 | 4,300 | 4,311 | 4,120 | 4,245 | 1,918,700 |
| 2026/02/13 | 4,360 | 4,365 | 4,227 | 4,250 | 801,200 |
| 2026/02/12 | 4,200 | 4,368 | 4,199 | 4,368 | 1,041,300 |
| 2026/02/10 | 4,050 | 4,169 | 4,039 | 4,169 | 775,200 |
| 2026/02/09 | 4,050 | 4,106 | 4,030 | 4,049 | 771,000 |
| 2026/02/06 | 3,895 | 4,004 | 3,874 | 3,970 | 875,400 |
| 2026/02/05 | 3,900 | 3,984 | 3,896 | 3,899 | 1,398,600 |
| 2026/02/04 | 3,781 | 3,850 | 3,781 | 3,840 | 957,600 |
| 2026/02/03 | 3,747 | 3,781 | 3,728 | 3,781 | 472,200 |
| 2026/02/02 | 3,784 | 3,814 | 3,719 | 3,725 | 638,400 |
| 2026/01/30 | 3,737 | 3,780 | 3,731 | 3,780 | 442,800 |
| 2026/01/29 | 3,704 | 3,745 | 3,656 | 3,737 | 442,200 |
| 2026/01/28 | 3,758 | 3,758 | 3,716 | 3,719 | 423,000 |
| 2026/01/27 | 3,739 | 3,783 | 3,720 | 3,770 | 551,500 |
| 2026/01/26 | 3,747 | 3,764 | 3,706 | 3,758 | 571,400 |
| 2026/01/23 | 3,775 | 3,783 | 3,744 | 3,777 | 671,900 |
| 2026/01/22 | 3,700 | 3,774 | 3,687 | 3,760 | 732,200 |
| 2026/01/21 | 3,620 | 3,672 | 3,606 | 3,670 | 744,500 |
| 2026/01/20 | 3,750 | 3,756 | 3,685 | 3,686 | 692,300 |
| 2026/01/19 | 3,733 | 3,775 | 3,682 | 3,767 | 739,200 |
| 2026/01/16 | 3,732 | 3,777 | 3,724 | 3,767 | 562,400 |
| 2026/01/15 | 3,730 | 3,768 | 3,727 | 3,761 | 710,200 |
| 2026/01/14 | 3,686 | 3,759 | 3,685 | 3,736 | 785,600 |
| 2026/01/13 | 3,657 | 3,690 | 3,635 | 3,676 | 877,100 |
| 2026/01/09 | 3,675 | 3,680 | 3,615 | 3,629 | 663,300 |
| 2026/01/08 | 3,650 | 3,681 | 3,610 | 3,660 | 550,500 |
| 2026/01/07 | 3,650 | 3,685 | 3,622 | 3,673 | 650,600 |
| 2026/01/06 | 3,634 | 3,669 | 3,625 | 3,650 | 672,500 |
| 2026/01/05 | 3,653 | 3,658 | 3,583 | 3,630 | 1,002,800 |
| 2025/12/30 | 3,680 | 3,707 | 3,653 | 3,653 | 684,700 |
| 2025/12/29 | 3,629 | 3,708 | 3,620 | 3,690 | 1,356,600 |
| 2025/12/26 | 3,827 | 3,831 | 3,790 | 3,790 | 1,307,700 |
| 2025/12/25 | 3,811 | 3,820 | 3,787 | 3,802 | 542,500 |
| 2025/12/24 | 3,844 | 3,844 | 3,788 | 3,796 | 769,500 |
| 2025/12/23 | 3,795 | 3,835 | 3,782 | 3,835 | 612,600 |
| 2025/12/22 | 3,807 | 3,809 | 3,755 | 3,790 | 710,100 |
| 2025/12/19 | 3,764 | 3,806 | 3,745 | 3,784 | 1,198,800 |
| 2025/12/18 | 3,725 | 3,765 | 3,706 | 3,753 | 529,400 |
| 2025/12/17 | 3,715 | 3,719 | 3,682 | 3,705 | 865,900 |
| 2025/12/16 | 3,794 | 3,796 | 3,734 | 3,736 | 787,200 |
| 2025/12/15 | 3,726 | 3,794 | 3,708 | 3,786 | 951,700 |
| 2025/12/12 | 3,730 | 3,759 | 3,718 | 3,759 | 426,300 |
| 2025/12/11 | 3,779 | 3,779 | 3,690 | 3,690 | 743,800 |
| 2025/12/10 | 3,760 | 3,781 | 3,742 | 3,755 | 375,500 |
| 2025/12/09 | 3,776 | 3,784 | 3,745 | 3,754 | 367,800 |
| 2025/12/08 | 3,740 | 3,767 | 3,712 | 3,767 | 624,100 |
| 2025/12/05 | 3,776 | 3,787 | 3,738 | 3,740 | 615,000 |
| 2025/12/04 | 3,737 | 3,778 | 3,734 | 3,775 | 630,600 |
| 2025/12/03 | 3,772 | 3,772 | 3,727 | 3,736 | 629,800 |
| 2025/12/02 | 3,792 | 3,813 | 3,761 | 3,772 | 587,900 |
| 2025/12/01 | 3,881 | 3,881 | 3,771 | 3,777 | 1,036,000 |
| 2025/11/28 | 3,873 | 3,900 | 3,853 | 3,879 | 349,000 |
| 2025/11/27 | 3,839 | 3,860 | 3,825 | 3,846 | 359,400 |
| 2025/11/26 | 3,840 | 3,865 | 3,820 | 3,834 | 400,400 |
| 2025/11/25 | 3,794 | 3,796 | 3,762 | 3,789 | 390,400 |
| 2025/11/21 | 3,704 | 3,760 | 3,701 | 3,737 | 521,100 |
| 2025/11/20 | 3,760 | 3,770 | 3,722 | 3,726 | 348,700 |
| 2025/11/19 | 3,746 | 3,762 | 3,707 | 3,715 | 488,500 |
| 2025/11/18 | 3,817 | 3,848 | 3,736 | 3,745 | 618,300 |
| 2025/11/17 | 3,833 | 3,862 | 3,811 | 3,855 | 414,000 |
| 2025/11/14 | 3,899 | 3,900 | 3,805 | 3,864 | 654,500 |
| 2025/11/13 | 3,799 | 3,965 | 3,716 | 3,853 | 1,012,000 |
| 2025/11/12 | 3,724 | 3,789 | 3,724 | 3,766 | 440,800 |
| 2025/11/11 | 3,715 | 3,739 | 3,683 | 3,723 | 482,400 |
| 2025/11/10 | 3,688 | 3,715 | 3,683 | 3,699 | 453,200 |
| 2025/11/07 | 3,650 | 3,678 | 3,643 | 3,678 | 211,400 |
| 2025/11/06 | 3,636 | 3,692 | 3,631 | 3,653 | 386,300 |
| 2025/11/05 | 3,610 | 3,636 | 3,541 | 3,634 | 373,700 |
| 2025/11/04 | 3,651 | 3,671 | 3,617 | 3,626 | 346,000 |
| 2025/10/31 | 3,630 | 3,640 | 3,611 | 3,632 | 269,400 |
| 2025/10/30 | 3,550 | 3,625 | 3,545 | 3,625 | 326,000 |
| 2025/10/29 | 3,617 | 3,639 | 3,595 | 3,595 | 321,600 |
| 2025/10/28 | 3,647 | 3,668 | 3,600 | 3,600 | 716,900 |
| 2025/10/27 | 3,722 | 3,729 | 3,703 | 3,717 | 302,000 |
| 2025/10/24 | 3,683 | 3,700 | 3,669 | 3,700 | 209,700 |
| 2025/10/23 | 3,646 | 3,680 | 3,629 | 3,679 | 203,500 |
| 2025/10/22 | 3,603 | 3,659 | 3,600 | 3,646 | 351,300 |
| 2025/10/21 | 3,628 | 3,646 | 3,608 | 3,608 | 230,300 |
| 2025/10/20 | 3,625 | 3,626 | 3,588 | 3,607 | 166,200 |
| 2025/10/17 | 3,580 | 3,591 | 3,570 | 3,585 | 172,700 |
| 2025/10/16 | 3,618 | 3,640 | 3,590 | 3,600 | 327,700 |
| 2025/10/15 | 3,556 | 3,611 | 3,556 | 3,601 | 266,400 |
| 2025/10/14 | 3,550 | 3,598 | 3,507 | 3,531 | 524,000 |
| 2025/10/10 | 3,697 | 3,698 | 3,585 | 3,585 | 475,600 |
| 2025/10/09 | 3,713 | 3,726 | 3,687 | 3,726 | 391,400 |
| 2025/10/08 | 3,733 | 3,747 | 3,718 | 3,719 | 349,400 |
| 2025/10/07 | 3,717 | 3,748 | 3,708 | 3,733 | 367,800 |
| 2025/10/06 | 3,746 | 3,749 | 3,694 | 3,700 | 411,000 |
| 2025/10/03 | 3,614 | 3,664 | 3,611 | 3,664 | 183,700 |
| 2025/10/02 | 3,636 | 3,655 | 3,589 | 3,614 | 259,800 |
| 2025/10/01 | 3,635 | 3,639 | 3,598 | 3,614 | 305,200 |
| 2025/09/30 | 3,682 | 3,686 | 3,632 | 3,650 | 331,400 |
| 2025/09/29 | 3,715 | 3,724 | 3,664 | 3,664 | 285,000 |
| 2025/09/26 | 3,660 | 3,729 | 3,660 | 3,715 | 388,800 |
| 2025/09/25 | 3,638 | 3,667 | 3,631 | 3,661 | 311,700 |
| 2025/09/24 | 3,651 | 3,664 | 3,614 | 3,640 | 347,400 |
| 2025/09/22 | 3,612 | 3,650 | 3,603 | 3,639 | 330,800 |
| 2025/09/19 | 3,642 | 3,653 | 3,589 | 3,607 | 628,900 |
| 2025/09/18 | 3,632 | 3,665 | 3,605 | 3,651 | 316,800 |
| 2025/09/17 | 3,621 | 3,650 | 3,563 | 3,589 | 308,000 |
| 2025/09/16 | 3,655 | 3,662 | 3,626 | 3,651 | 314,700 |
| 2025/09/12 | 3,671 | 3,689 | 3,660 | 3,662 | 172,200 |
| 2025/09/11 | 3,680 | 3,690 | 3,628 | 3,650 | 247,500 |
| 2025/09/10 | 3,666 | 3,683 | 3,655 | 3,669 | 229,900 |
| 2025/09/09 | 3,697 | 3,715 | 3,654 | 3,690 | 353,700 |
| 2025/09/08 | 3,650 | 3,690 | 3,628 | 3,685 | 305,300 |
| 2025/09/05 | 3,602 | 3,643 | 3,594 | 3,636 | 330,200 |
| 2025/09/04 | 3,580 | 3,608 | 3,563 | 3,590 | 323,800 |
| 2025/09/03 | 3,606 | 3,618 | 3,568 | 3,586 | 489,900 |
| 2025/09/02 | 3,549 | 3,668 | 3,548 | 3,635 | 765,800 |
| 2025/09/01 | 3,455 | 3,531 | 3,454 | 3,527 | 507,400 |
| 2025/08/29 | 3,444 | 3,452 | 3,427 | 3,435 | 333,300 |
| 2025/08/28 | 3,449 | 3,462 | 3,421 | 3,445 | 488,300 |
| 2025/08/27 | 3,496 | 3,506 | 3,471 | 3,476 | 355,500 |
| 2025/08/26 | 3,530 | 3,533 | 3,470 | 3,495 | 475,600 |
| 2025/08/25 | 3,580 | 3,599 | 3,540 | 3,541 | 364,500 |
| 2025/08/22 | 3,493 | 3,535 | 3,466 | 3,526 | 525,100 |
| 2025/08/21 | 3,419 | 3,513 | 3,416 | 3,496 | 625,300 |
| 2025/08/20 | 3,390 | 3,437 | 3,390 | 3,404 | 383,200 |
| 2025/08/19 | 3,330 | 3,378 | 3,316 | 3,368 | 254,500 |
| 2025/08/18 | 3,340 | 3,361 | 3,318 | 3,329 | 489,400 |