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 |
|---|---|---|---|---|---|
| 2026/03/19 | 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 |