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 |
|---|---|---|---|---|---|
| 2026/11/02 | 4,942 | 4,995 | 4,889 | 4,965 | 305,200 |
| 2026/10/30 | 4,979 | 5,042 | 4,912 | 4,937 | 299,500 |
| 2026/10/29 | 5,048 | 5,060 | 4,948 | 5,011 | 537,300 |
| 2026/10/28 | 5,000 | 5,067 | 4,978 | 4,988 | 418,600 |
| 2026/10/27 | 4,859 | 4,950 | 4,842 | 4,924 | 304,700 |
| 2026/10/26 | 4,813 | 4,838 | 4,769 | 4,794 | 268,000 |
| 2026/10/23 | 4,791 | 4,799 | 4,655 | 4,795 | 363,600 |
| 2026/10/22 | 4,928 | 4,958 | 4,791 | 4,807 | 354,900 |
| 2026/10/21 | 5,007 | 5,007 | 4,902 | 4,937 | 342,300 |
| 2026/10/20 | 5,110 | 5,128 | 4,915 | 4,937 | 390,100 |
| 2026/10/19 | 5,058 | 5,140 | 5,000 | 5,113 | 309,700 |
| 2026/10/16 | 5,059 | 5,065 | 4,984 | 5,062 | 317,000 |
| 2026/10/15 | 5,077 | 5,114 | 4,921 | 4,965 | 487,100 |
| 2026/10/14 | 5,080 | 5,188 | 5,034 | 5,135 | 442,300 |
| 2026/10/13 | 4,999 | 5,065 | 4,942 | 5,030 | 347,100 |
| 2026/10/09 | 4,954 | 5,042 | 4,935 | 5,022 | 417,600 |
| 2026/10/08 | 5,086 | 5,086 | 4,988 | 4,999 | 420,100 |
| 2026/10/07 | 5,023 | 5,138 | 5,010 | 5,102 | 538,200 |
| 2026/10/06 | 4,977 | 5,027 | 4,951 | 5,023 | 418,400 |
| 2026/10/05 | 4,945 | 4,981 | 4,935 | 4,976 | 363,400 |
| 2026/10/02 | 4,906 | 4,935 | 4,883 | 4,883 | 373,400 |
| 2026/10/01 | 4,950 | 4,998 | 4,901 | 4,976 | 453,000 |
| 2026/09/30 | 4,841 | 4,950 | 4,825 | 4,950 | 591,100 |
| 2026/09/29 | 4,783 | 4,822 | 4,738 | 4,805 | 377,200 |
| 2026/09/28 | 4,895 | 4,895 | 4,804 | 4,804 | 475,900 |
| 2026/09/25 | 4,793 | 4,879 | 4,759 | 4,846 | 523,400 |
| 2026/09/24 | 4,775 | 4,843 | 4,773 | 4,813 | 440,100 |
| 2026/09/18 | 4,857 | 4,899 | 4,740 | 4,755 | 604,300 |
| 2026/09/17 | 4,810 | 4,843 | 4,789 | 4,843 | 426,300 |
| 2026/09/16 | 4,692 | 4,809 | 4,667 | 4,787 | 656,600 |
| 2026/09/15 | 4,596 | 4,697 | 4,576 | 4,637 | 454,000 |
| 2026/09/14 | 4,525 | 4,644 | 4,514 | 4,625 | 572,900 |
| 2026/09/11 | 4,530 | 4,637 | 4,505 | 4,612 | 591,500 |
| 2026/09/10 | 4,603 | 4,665 | 4,563 | 4,645 | 797,300 |
| 2026/09/09 | 4,636 | 4,705 | 4,606 | 4,646 | 536,500 |
| 2026/09/08 | 4,811 | 4,850 | 4,608 | 4,608 | 809,000 |
| 2026/09/07 | 4,860 | 4,940 | 4,827 | 4,881 | 638,800 |
| 2026/09/04 | 4,900 | 4,920 | 4,788 | 4,856 | 959,600 |
| 2026/09/03 | 4,993 | 5,030 | 4,906 | 4,931 | 534,200 |
| 2026/09/02 | 5,222 | 5,244 | 4,954 | 4,954 | 722,500 |
| 2026/09/01 | 5,048 | 5,295 | 5,017 | 5,295 | 1,232,000 |
| 2026/08/31 | 4,900 | 5,046 | 4,878 | 5,039 | 680,200 |
| 2026/08/28 | 5,024 | 5,055 | 4,943 | 4,953 | 600,300 |
| 2026/08/27 | 5,100 | 5,136 | 5,023 | 5,025 | 546,200 |
| 2026/08/26 | 5,114 | 5,148 | 5,061 | 5,065 | 447,800 |
| 2026/08/25 | 5,142 | 5,178 | 5,053 | 5,095 | 500,100 |
| 2026/08/24 | 5,180 | 5,229 | 5,130 | 5,142 | 418,500 |
| 2026/08/21 | 5,228 | 5,284 | 5,157 | 5,190 | 524,500 |
| 2026/08/20 | 5,297 | 5,297 | 5,171 | 5,240 | 608,700 |
| 2026/08/19 | 5,399 | 5,425 | 5,218 | 5,218 | 622,400 |
| 2026/08/18 | 5,488 | 5,568 | 5,449 | 5,495 | 837,000 |
| 2026/08/17 | 5,555 | 5,712 | 5,530 | 5,567 | 879,900 |
| 2026/08/14 | 5,575 | 5,665 | 5,451 | 5,466 | 773,600 |
| 2026/08/13 | 5,680 | 5,876 | 5,668 | 5,675 | 1,272,800 |
| 2026/08/12 | 5,478 | 5,781 | 5,382 | 5,631 | 2,824,900 |
| 2026/08/10 | 4,750 | 5,378 | 4,735 | 5,378 | 854,800 |
| 2026/08/07 | 4,686 | 4,716 | 4,643 | 4,678 | 544,400 |
| 2026/08/06 | 4,620 | 4,749 | 4,620 | 4,709 | 478,600 |
| 2026/08/05 | 4,533 | 4,679 | 4,508 | 4,677 | 441,300 |
| 2026/08/04 | 4,396 | 4,445 | 4,364 | 4,437 | 382,500 |
| 2026/08/03 | 4,380 | 4,392 | 4,270 | 4,370 | 464,100 |
| 2026/07/31 | 4,429 | 4,499 | 4,342 | 4,424 | 625,700 |
| 2026/07/30 | 4,300 | 4,364 | 4,266 | 4,301 | 1,329,300 |
| 2026/07/29 | 4,431 | 4,432 | 4,286 | 4,359 | 609,500 |
| 2026/07/28 | 4,479 | 4,499 | 4,356 | 4,384 | 451,200 |
| 2026/07/27 | 4,509 | 4,547 | 4,450 | 4,537 | 422,800 |
| 2026/07/24 | 4,474 | 4,493 | 4,420 | 4,473 | 466,800 |
| 2026/07/23 | 4,595 | 4,596 | 4,519 | 4,544 | 408,800 |
| 2026/07/22 | 4,570 | 4,644 | 4,501 | 4,565 | 394,800 |
| 2026/07/21 | 4,499 | 4,531 | 4,452 | 4,500 | 468,700 |
| 2026/07/17 | 4,533 | 4,574 | 4,380 | 4,437 | 504,000 |
| 2026/07/16 | 4,600 | 4,673 | 4,560 | 4,560 | 462,600 |
| 2026/07/15 | 4,650 | 4,692 | 4,586 | 4,650 | 659,100 |
| 2026/07/14 | 4,533 | 4,585 | 4,491 | 4,580 | 544,300 |
| 2026/07/13 | 4,722 | 4,733 | 4,505 | 4,520 | 480,100 |
| 2026/07/10 | 4,676 | 4,699 | 4,641 | 4,660 | 417,900 |
| 2026/07/09 | 4,829 | 4,838 | 4,649 | 4,667 | 442,700 |
| 2026/07/08 | 4,769 | 4,875 | 4,759 | 4,785 | 482,100 |
| 2026/07/07 | 4,869 | 4,903 | 4,779 | 4,779 | 403,900 |
| 2026/07/06 | 4,820 | 4,895 | 4,811 | 4,852 | 322,500 |
| 2026/07/03 | 4,768 | 4,823 | 4,712 | 4,791 | 294,800 |
| 2026/07/02 | 4,870 | 4,883 | 4,773 | 4,790 | 267,800 |
| 2026/07/01 | 4,852 | 4,870 | 4,778 | 4,819 | 454,600 |
| 2026/06/30 | 4,938 | 4,949 | 4,790 | 4,812 | 455,600 |
| 2026/06/29 | 4,985 | 4,990 | 4,838 | 4,916 | 493,300 |
| 2026/06/26 | 5,175 | 5,195 | 4,997 | 5,040 | 445,200 |
| 2026/06/25 | 5,137 | 5,176 | 5,098 | 5,148 | 339,200 |
| 2026/06/24 | 5,080 | 5,141 | 4,985 | 5,009 | 436,200 |
| 2026/06/23 | 5,270 | 5,283 | 5,138 | 5,138 | 476,000 |
| 2026/06/22 | 5,205 | 5,302 | 5,190 | 5,246 | 380,100 |
| 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 |