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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,981 | 3,009 | 2,967 | 2,979 | 220,600 |
| 2024/08/15 | 2,923 | 2,978 | 2,921 | 2,928 | 212,900 |
| 2024/08/14 | 2,905 | 2,905 | 2,851 | 2,889 | 348,400 |
| 2024/08/13 | 2,970 | 2,984 | 2,863 | 2,929 | 503,300 |
| 2024/08/09 | 2,791 | 3,040 | 2,762 | 2,853 | 1,010,700 |
| 2024/08/08 | 2,708 | 2,792 | 2,688 | 2,722 | 304,600 |
| 2024/08/07 | 2,641 | 2,808 | 2,615 | 2,758 | 374,300 |
| 2024/08/06 | 2,585 | 2,791 | 2,585 | 2,729 | 492,000 |
| 2024/08/05 | 2,740 | 2,740 | 2,378 | 2,435 | 595,200 |
| 2024/08/02 | 2,940 | 2,956 | 2,878 | 2,878 | 468,700 |
| 2024/08/01 | 3,037 | 3,062 | 2,993 | 3,031 | 285,900 |
| 2024/07/31 | 3,074 | 3,098 | 3,043 | 3,098 | 390,000 |
| 2024/07/30 | 3,096 | 3,110 | 3,038 | 3,063 | 897,300 |
| 2024/07/29 | 3,000 | 3,101 | 2,998 | 3,094 | 371,000 |
| 2024/07/26 | 2,931 | 2,981 | 2,912 | 2,954 | 301,500 |
| 2024/07/25 | 2,975 | 2,980 | 2,917 | 2,926 | 323,400 |
| 2024/07/24 | 3,019 | 3,027 | 2,972 | 2,986 | 280,600 |
| 2024/07/23 | 3,067 | 3,077 | 2,990 | 3,015 | 350,900 |
| 2024/07/22 | 3,091 | 3,105 | 3,043 | 3,047 | 339,300 |
| 2024/07/19 | 3,027 | 3,111 | 3,008 | 3,104 | 455,500 |
| 2024/07/18 | 3,011 | 3,066 | 3,003 | 3,046 | 220,400 |
| 2024/07/17 | 3,022 | 3,039 | 3,012 | 3,039 | 260,700 |
| 2024/07/16 | 3,031 | 3,059 | 3,001 | 3,002 | 284,100 |
| 2024/07/12 | 3,019 | 3,070 | 3,009 | 3,060 | 403,700 |
| 2024/07/11 | 3,058 | 3,060 | 3,021 | 3,025 | 348,800 |
| 2024/07/10 | 3,023 | 3,034 | 3,005 | 3,017 | 294,100 |
| 2024/07/09 | 2,995 | 3,032 | 2,994 | 3,023 | 324,600 |
| 2024/07/08 | 3,083 | 3,094 | 2,974 | 2,974 | 568,500 |
| 2024/07/05 | 3,067 | 3,136 | 3,023 | 3,069 | 462,500 |
| 2024/07/04 | 3,085 | 3,095 | 3,038 | 3,068 | 258,500 |
| 2024/07/03 | 3,060 | 3,113 | 3,051 | 3,101 | 249,900 |
| 2024/07/02 | 3,063 | 3,071 | 3,028 | 3,052 | 349,600 |
| 2024/07/01 | 3,064 | 3,094 | 3,052 | 3,088 | 288,200 |
| 2024/06/28 | 3,047 | 3,063 | 3,033 | 3,051 | 243,900 |
| 2024/06/27 | 3,065 | 3,075 | 3,021 | 3,061 | 360,300 |
| 2024/06/26 | 3,164 | 3,170 | 3,137 | 3,145 | 358,100 |
| 2024/06/25 | 3,120 | 3,157 | 3,107 | 3,156 | 302,700 |
| 2024/06/24 | 3,107 | 3,113 | 3,075 | 3,112 | 277,800 |
| 2024/06/21 | 3,130 | 3,152 | 3,081 | 3,098 | 430,300 |
| 2024/06/20 | 3,153 | 3,178 | 3,110 | 3,118 | 236,800 |
| 2024/06/19 | 3,200 | 3,215 | 3,170 | 3,172 | 154,800 |
| 2024/06/18 | 3,184 | 3,195 | 3,156 | 3,194 | 147,800 |
| 2024/06/17 | 3,162 | 3,181 | 3,152 | 3,162 | 210,800 |
| 2024/06/14 | 3,151 | 3,204 | 3,138 | 3,184 | 378,400 |
| 2024/06/13 | 3,217 | 3,227 | 3,155 | 3,160 | 277,900 |
| 2024/06/12 | 3,201 | 3,248 | 3,199 | 3,220 | 232,100 |
| 2024/06/11 | 3,219 | 3,227 | 3,198 | 3,211 | 265,300 |
| 2024/06/10 | 3,209 | 3,218 | 3,188 | 3,212 | 179,200 |
| 2024/06/07 | 3,204 | 3,217 | 3,198 | 3,212 | 151,000 |
| 2024/06/06 | 3,246 | 3,249 | 3,196 | 3,204 | 222,400 |
| 2024/06/05 | 3,232 | 3,247 | 3,198 | 3,220 | 261,500 |
| 2024/06/04 | 3,273 | 3,281 | 3,238 | 3,258 | 250,100 |
| 2024/06/03 | 3,252 | 3,311 | 3,245 | 3,292 | 206,600 |
| 2024/05/31 | 3,250 | 3,262 | 3,225 | 3,252 | 356,600 |
| 2024/05/30 | 3,198 | 3,221 | 3,172 | 3,220 | 213,500 |
| 2024/05/29 | 3,240 | 3,259 | 3,211 | 3,221 | 229,900 |
| 2024/05/28 | 3,286 | 3,300 | 3,259 | 3,265 | 167,400 |
| 2024/05/27 | 3,275 | 3,288 | 3,234 | 3,288 | 306,300 |
| 2024/05/24 | 3,254 | 3,342 | 3,251 | 3,292 | 577,400 |
| 2024/05/23 | 3,112 | 3,193 | 3,088 | 3,171 | 274,900 |
| 2024/05/22 | 3,145 | 3,157 | 3,115 | 3,125 | 228,500 |
| 2024/05/21 | 3,146 | 3,181 | 3,132 | 3,144 | 319,100 |
| 2024/05/20 | 3,169 | 3,218 | 3,147 | 3,154 | 215,800 |
| 2024/05/17 | 3,112 | 3,181 | 3,091 | 3,168 | 269,100 |
| 2024/05/16 | 3,112 | 3,210 | 3,107 | 3,156 | 560,600 |
| 2024/05/15 | 3,035 | 3,179 | 3,003 | 3,142 | 909,900 |
| 2024/05/14 | 2,977 | 3,000 | 2,949 | 2,994 | 305,000 |
| 2024/05/13 | 2,970 | 2,986 | 2,948 | 2,985 | 183,400 |
| 2024/05/10 | 2,977 | 3,007 | 2,965 | 2,983 | 230,400 |
| 2024/05/09 | 2,940 | 2,990 | 2,936 | 2,971 | 223,400 |
| 2024/05/08 | 2,915 | 2,941 | 2,906 | 2,934 | 254,900 |
| 2024/05/07 | 2,913 | 2,947 | 2,905 | 2,925 | 250,500 |
| 2024/05/02 | 2,942 | 2,950 | 2,893 | 2,903 | 142,100 |
| 2024/05/01 | 2,927 | 2,972 | 2,922 | 2,942 | 218,200 |
| 2024/04/30 | 2,950 | 2,959 | 2,918 | 2,956 | 372,700 |
| 2024/04/26 | 2,891 | 2,924 | 2,872 | 2,915 | 225,500 |
| 2024/04/25 | 2,909 | 2,915 | 2,877 | 2,879 | 299,700 |
| 2024/04/24 | 2,893 | 2,928 | 2,882 | 2,912 | 258,200 |
| 2024/04/23 | 2,922 | 2,928 | 2,892 | 2,897 | 162,300 |
| 2024/04/22 | 2,898 | 2,901 | 2,867 | 2,900 | 134,600 |
| 2024/04/19 | 2,878 | 2,890 | 2,811 | 2,857 | 312,900 |
| 2024/04/18 | 2,885 | 2,913 | 2,868 | 2,894 | 161,200 |
| 2024/04/17 | 2,925 | 2,927 | 2,863 | 2,870 | 261,400 |
| 2024/04/16 | 2,962 | 2,967 | 2,915 | 2,923 | 248,400 |
| 2024/04/15 | 2,970 | 3,002 | 2,955 | 2,996 | 215,400 |
| 2024/04/12 | 3,027 | 3,027 | 2,989 | 3,009 | 244,200 |
| 2024/04/11 | 2,991 | 3,017 | 2,964 | 2,993 | 246,100 |
| 2024/04/10 | 3,001 | 3,033 | 2,996 | 3,021 | 229,400 |
| 2024/04/09 | 3,025 | 3,040 | 2,985 | 2,996 | 393,400 |
| 2024/04/08 | 3,017 | 3,087 | 3,010 | 3,059 | 410,600 |
| 2024/04/05 | 2,967 | 2,999 | 2,944 | 2,995 | 237,500 |
| 2024/04/04 | 2,980 | 3,015 | 2,970 | 2,985 | 427,600 |
| 2024/04/03 | 2,890 | 3,047 | 2,889 | 2,976 | 692,600 |
| 2024/04/02 | 2,834 | 2,888 | 2,823 | 2,879 | 297,000 |
| 2024/04/01 | 2,898 | 2,900 | 2,847 | 2,849 | 219,400 |
| 2024/03/29 | 2,910 | 2,915 | 2,887 | 2,888 | 314,200 |
| 2024/03/28 | 2,930 | 2,932 | 2,868 | 2,885 | 286,500 |
| 2024/03/27 | 2,972 | 2,975 | 2,941 | 2,950 | 328,400 |
| 2024/03/26 | 2,941 | 2,975 | 2,924 | 2,971 | 254,100 |
| 2024/03/25 | 2,973 | 2,973 | 2,903 | 2,907 | 251,100 |
| 2024/03/22 | 2,940 | 2,940 | 2,913 | 2,923 | 183,200 |
| 2024/03/21 | 2,919 | 2,959 | 2,914 | 2,940 | 225,200 |
| 2024/03/19 | 2,865 | 2,910 | 2,865 | 2,899 | 157,900 |
| 2024/03/18 | 2,829 | 2,865 | 2,819 | 2,865 | 172,900 |
| 2024/03/15 | 2,808 | 2,835 | 2,806 | 2,834 | 246,200 |
| 2024/03/14 | 2,826 | 2,842 | 2,803 | 2,838 | 226,200 |
| 2024/03/13 | 2,902 | 2,941 | 2,843 | 2,843 | 194,400 |
| 2024/03/12 | 2,862 | 2,904 | 2,837 | 2,901 | 216,400 |
| 2024/03/11 | 2,934 | 2,947 | 2,859 | 2,882 | 216,000 |
| 2024/03/08 | 2,936 | 2,967 | 2,935 | 2,950 | 283,700 |
| 2024/03/07 | 2,937 | 2,967 | 2,923 | 2,926 | 364,900 |
| 2024/03/06 | 2,855 | 2,905 | 2,851 | 2,900 | 259,700 |
| 2024/03/05 | 2,875 | 2,891 | 2,860 | 2,870 | 228,700 |
| 2024/03/04 | 2,911 | 2,913 | 2,856 | 2,856 | 341,000 |
| 2024/03/01 | 2,900 | 2,935 | 2,886 | 2,925 | 193,000 |
| 2024/02/29 | 2,934 | 2,940 | 2,882 | 2,887 | 353,800 |
| 2024/02/28 | 2,955 | 2,960 | 2,921 | 2,930 | 271,900 |
| 2024/02/27 | 2,987 | 2,987 | 2,944 | 2,952 | 350,300 |
| 2024/02/26 | 2,980 | 2,995 | 2,960 | 2,986 | 189,000 |
| 2024/02/22 | 3,020 | 3,026 | 2,948 | 2,976 | 437,200 |
| 2024/02/21 | 2,970 | 3,007 | 2,951 | 2,988 | 518,800 |
| 2024/02/20 | 2,981 | 2,981 | 2,938 | 2,950 | 409,400 |
| 2024/02/19 | 2,922 | 3,020 | 2,916 | 3,020 | 449,500 |
| 2024/02/16 | 2,929 | 2,970 | 2,908 | 2,930 | 415,400 |
| 2024/02/15 | 2,917 | 2,955 | 2,888 | 2,929 | 580,800 |
| 2024/02/14 | 2,917 | 2,978 | 2,869 | 2,893 | 690,500 |
| 2024/02/13 | 2,800 | 2,958 | 2,758 | 2,885 | 1,231,200 |
| 2024/02/09 | 2,797 | 2,804 | 2,769 | 2,800 | 314,000 |
| 2024/02/08 | 2,793 | 2,815 | 2,765 | 2,800 | 294,400 |
| 2024/02/07 | 2,788 | 2,819 | 2,780 | 2,802 | 215,500 |
| 2024/02/06 | 2,789 | 2,810 | 2,780 | 2,786 | 258,500 |
| 2024/02/05 | 2,759 | 2,800 | 2,751 | 2,793 | 155,500 |
| 2024/02/02 | 2,750 | 2,768 | 2,736 | 2,751 | 174,700 |
| 2024/02/01 | 2,771 | 2,774 | 2,741 | 2,745 | 304,500 |
| 2024/01/31 | 2,781 | 2,795 | 2,753 | 2,795 | 372,400 |
| 2024/01/30 | 2,820 | 2,835 | 2,789 | 2,798 | 328,700 |
| 2024/01/29 | 2,822 | 2,828 | 2,803 | 2,811 | 234,400 |
| 2024/01/26 | 2,830 | 2,830 | 2,794 | 2,808 | 386,900 |
| 2024/01/25 | 2,760 | 2,860 | 2,756 | 2,843 | 1,307,600 |
| 2024/01/24 | 2,687 | 2,713 | 2,673 | 2,695 | 239,300 |
| 2024/01/23 | 2,684 | 2,704 | 2,672 | 2,688 | 304,600 |
| 2024/01/22 | 2,659 | 2,680 | 2,654 | 2,676 | 136,900 |
| 2024/01/19 | 2,642 | 2,672 | 2,638 | 2,657 | 172,400 |
| 2024/01/18 | 2,666 | 2,683 | 2,647 | 2,651 | 200,900 |
| 2024/01/17 | 2,699 | 2,725 | 2,674 | 2,675 | 359,200 |
| 2024/01/16 | 2,664 | 2,703 | 2,664 | 2,669 | 372,300 |
| 2024/01/15 | 2,677 | 2,683 | 2,653 | 2,664 | 279,800 |
| 2024/01/12 | 2,740 | 2,740 | 2,686 | 2,690 | 238,600 |
| 2024/01/11 | 2,708 | 2,733 | 2,695 | 2,721 | 398,100 |
| 2024/01/10 | 2,663 | 2,691 | 2,633 | 2,684 | 599,100 |
| 2024/01/09 | 2,702 | 2,702 | 2,632 | 2,653 | 541,100 |
| 2024/01/05 | 2,721 | 2,728 | 2,685 | 2,725 | 516,600 |
| 2024/01/04 | 2,690 | 2,721 | 2,671 | 2,721 | 768,900 |