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 |
|---|---|---|---|---|---|
| 2026/02/04 | 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 |
| 2025/08/15 | 3,330 | 3,364 | 3,309 | 3,355 | 277,300 |
| 2025/08/14 | 3,254 | 3,332 | 3,251 | 3,325 | 487,300 |
| 2025/08/13 | 3,250 | 3,334 | 3,214 | 3,285 | 618,000 |
| 2025/08/12 | 3,164 | 3,224 | 3,152 | 3,218 | 722,200 |
| 2025/08/08 | 3,030 | 3,189 | 2,983 | 3,107 | 978,600 |
| 2025/08/07 | 3,026 | 3,047 | 3,010 | 3,032 | 217,000 |
| 2025/08/06 | 3,040 | 3,051 | 3,025 | 3,038 | 232,000 |
| 2025/08/05 | 3,018 | 3,054 | 3,005 | 3,019 | 204,200 |
| 2025/08/04 | 2,990 | 3,014 | 2,965 | 3,014 | 246,400 |
| 2025/08/01 | 3,010 | 3,059 | 2,983 | 3,042 | 334,100 |
| 2025/07/31 | 2,978 | 3,010 | 2,967 | 2,993 | 261,900 |
| 2025/07/30 | 2,954 | 2,991 | 2,950 | 2,984 | 167,600 |
| 2025/07/29 | 2,972 | 2,989 | 2,952 | 2,961 | 197,000 |
| 2025/07/28 | 2,956 | 3,010 | 2,952 | 2,991 | 310,700 |
| 2025/07/25 | 2,978 | 2,990 | 2,935 | 2,965 | 162,600 |
| 2025/07/24 | 2,992 | 3,007 | 2,972 | 2,994 | 297,100 |
| 2025/07/23 | 2,950 | 2,991 | 2,950 | 2,980 | 354,700 |
| 2025/07/22 | 2,890 | 2,939 | 2,890 | 2,908 | 234,800 |
| 2025/07/18 | 2,910 | 2,922 | 2,897 | 2,912 | 181,500 |
| 2025/07/17 | 2,884 | 2,932 | 2,884 | 2,916 | 259,400 |
| 2025/07/16 | 2,917 | 2,917 | 2,876 | 2,893 | 221,500 |
| 2025/07/15 | 2,916 | 2,938 | 2,901 | 2,918 | 239,600 |
| 2025/07/14 | 2,908 | 2,942 | 2,900 | 2,928 | 249,700 |
| 2025/07/11 | 2,923 | 2,943 | 2,902 | 2,914 | 232,400 |
| 2025/07/10 | 2,900 | 2,908 | 2,869 | 2,906 | 293,700 |
| 2025/07/09 | 2,880 | 2,931 | 2,876 | 2,900 | 295,600 |
| 2025/07/08 | 2,813 | 2,869 | 2,808 | 2,860 | 323,400 |
| 2025/07/07 | 2,853 | 2,863 | 2,825 | 2,839 | 242,000 |
| 2025/07/04 | 2,923 | 2,928 | 2,860 | 2,882 | 237,600 |
| 2025/07/03 | 2,906 | 2,915 | 2,876 | 2,915 | 181,700 |
| 2025/07/02 | 2,873 | 2,925 | 2,866 | 2,893 | 163,200 |
| 2025/07/01 | 2,900 | 2,923 | 2,891 | 2,898 | 334,500 |
| 2025/06/30 | 2,915 | 2,930 | 2,890 | 2,901 | 295,900 |
| 2025/06/27 | 2,880 | 2,913 | 2,851 | 2,913 | 330,400 |
| 2025/06/26 | 2,909 | 2,939 | 2,906 | 2,914 | 309,000 |
| 2025/06/25 | 2,880 | 2,923 | 2,868 | 2,912 | 243,000 |
| 2025/06/24 | 2,859 | 2,909 | 2,847 | 2,893 | 305,300 |
| 2025/06/23 | 2,820 | 2,847 | 2,784 | 2,827 | 261,300 |
| 2025/06/20 | 2,819 | 2,867 | 2,814 | 2,847 | 306,600 |
| 2025/06/19 | 2,842 | 2,845 | 2,809 | 2,833 | 214,000 |
| 2025/06/18 | 2,847 | 2,859 | 2,838 | 2,850 | 240,400 |
| 2025/06/17 | 2,873 | 2,877 | 2,847 | 2,857 | 191,700 |
| 2025/06/16 | 2,900 | 2,900 | 2,846 | 2,852 | 207,500 |
| 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 |