ＤＡＩＷＡ ＣＹＣＬＥ(5888)の株価時系列情報
ＤＡＩＷＡ ＣＹＣＬＥ(5888)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 3,870 | 3,930 | 3,865 | 3,875 | 5,700 |
| 2025/08/07 | 3,850 | 3,890 | 3,850 | 3,865 | 4,500 |
| 2025/08/06 | 3,820 | 3,870 | 3,820 | 3,845 | 2,200 |
| 2025/08/05 | 3,820 | 3,860 | 3,815 | 3,825 | 2,200 |
| 2025/08/04 | 3,880 | 3,880 | 3,810 | 3,810 | 3,900 |
| 2025/08/01 | 3,765 | 3,900 | 3,765 | 3,900 | 15,800 |
| 2025/07/31 | 3,770 | 3,770 | 3,710 | 3,765 | 6,600 |
| 2025/07/30 | 3,640 | 3,745 | 3,595 | 3,745 | 31,400 |
| 2025/07/29 | 3,770 | 3,835 | 3,630 | 3,675 | 15,600 |
| 2025/07/28 | 3,720 | 3,780 | 3,650 | 3,750 | 13,900 |
| 2025/07/25 | 3,655 | 3,695 | 3,635 | 3,650 | 8,600 |
| 2025/07/24 | 3,680 | 3,720 | 3,655 | 3,655 | 12,600 |
| 2025/07/23 | 3,705 | 3,765 | 3,690 | 3,695 | 6,200 |
| 2025/07/22 | 3,655 | 3,735 | 3,655 | 3,705 | 6,500 |
| 2025/07/18 | 3,695 | 3,730 | 3,655 | 3,655 | 9,500 |
| 2025/07/17 | 3,715 | 3,775 | 3,710 | 3,710 | 5,400 |
| 2025/07/16 | 3,790 | 3,800 | 3,715 | 3,715 | 6,700 |
| 2025/07/15 | 3,815 | 3,880 | 3,720 | 3,765 | 22,100 |
| 2025/07/14 | 3,865 | 3,885 | 3,800 | 3,885 | 11,000 |
| 2025/07/11 | 3,865 | 3,930 | 3,840 | 3,845 | 6,200 |
| 2025/07/10 | 3,920 | 3,935 | 3,850 | 3,850 | 8,100 |
| 2025/07/09 | 3,835 | 3,935 | 3,820 | 3,885 | 12,800 |
| 2025/07/08 | 3,720 | 3,810 | 3,680 | 3,795 | 7,600 |
| 2025/07/07 | 3,630 | 3,765 | 3,620 | 3,715 | 7,900 |
| 2025/07/04 | 3,675 | 3,725 | 3,630 | 3,630 | 6,400 |
| 2025/07/03 | 3,730 | 3,790 | 3,665 | 3,665 | 12,900 |
| 2025/07/02 | 3,710 | 3,820 | 3,680 | 3,730 | 15,100 |
| 2025/07/01 | 3,770 | 3,785 | 3,705 | 3,710 | 14,000 |
| 2025/06/30 | 3,905 | 3,905 | 3,765 | 3,785 | 21,900 |
| 2025/06/27 | 3,840 | 3,885 | 3,840 | 3,855 | 8,700 |
| 2025/06/26 | 3,970 | 3,970 | 3,835 | 3,835 | 16,100 |
| 2025/06/25 | 3,850 | 3,970 | 3,840 | 3,960 | 19,300 |
| 2025/06/24 | 3,850 | 3,880 | 3,825 | 3,830 | 10,800 |
| 2025/06/23 | 3,865 | 3,940 | 3,825 | 3,845 | 15,300 |
| 2025/06/20 | 4,000 | 4,055 | 3,900 | 3,905 | 18,500 |
| 2025/06/19 | 3,970 | 4,075 | 3,970 | 4,000 | 18,400 |
| 2025/06/18 | 3,945 | 4,030 | 3,920 | 3,965 | 15,700 |
| 2025/06/17 | 4,070 | 4,070 | 3,960 | 4,015 | 30,200 |
| 2025/06/16 | 4,200 | 4,200 | 4,100 | 4,115 | 23,900 |
| 2025/06/13 | 4,200 | 4,260 | 4,000 | 4,200 | 166,000 |
| 2025/06/12 | 4,535 | 4,715 | 4,535 | 4,595 | 16,400 |
| 2025/06/11 | 4,480 | 4,545 | 4,480 | 4,535 | 3,600 |
| 2025/06/10 | 4,450 | 4,565 | 4,450 | 4,475 | 8,300 |
| 2025/06/09 | 4,520 | 4,550 | 4,430 | 4,430 | 6,100 |
| 2025/06/06 | 4,590 | 4,590 | 4,510 | 4,515 | 6,000 |
| 2025/06/05 | 4,650 | 4,650 | 4,515 | 4,560 | 7,800 |
| 2025/06/04 | 4,740 | 4,740 | 4,580 | 4,580 | 11,200 |
| 2025/06/03 | 4,640 | 4,755 | 4,580 | 4,680 | 13,100 |
| 2025/06/02 | 4,410 | 4,590 | 4,410 | 4,580 | 8,000 |
| 2025/05/30 | 4,285 | 4,455 | 4,285 | 4,405 | 10,200 |
| 2025/05/29 | 4,355 | 4,360 | 4,310 | 4,310 | 5,200 |
| 2025/05/28 | 4,460 | 4,460 | 4,320 | 4,375 | 9,800 |
| 2025/05/27 | 4,490 | 4,490 | 4,400 | 4,460 | 4,700 |
| 2025/05/26 | 4,380 | 4,500 | 4,380 | 4,440 | 5,100 |
| 2025/05/23 | 4,450 | 4,450 | 4,360 | 4,370 | 5,200 |
| 2025/05/22 | 4,385 | 4,490 | 4,375 | 4,405 | 8,800 |
| 2025/05/21 | 4,525 | 4,580 | 4,390 | 4,440 | 14,600 |
| 2025/05/20 | 4,235 | 4,590 | 4,175 | 4,525 | 30,200 |
| 2025/05/19 | 4,180 | 4,415 | 4,180 | 4,220 | 36,400 |
| 2025/05/16 | 4,250 | 4,250 | 4,110 | 4,145 | 12,600 |
| 2025/05/15 | 4,225 | 4,280 | 4,215 | 4,245 | 17,100 |
| 2025/05/14 | 4,180 | 4,215 | 4,150 | 4,155 | 5,800 |
| 2025/05/13 | 4,200 | 4,245 | 4,125 | 4,220 | 6,900 |
| 2025/05/12 | 4,090 | 4,235 | 4,020 | 4,175 | 39,500 |
| 2025/05/09 | 3,955 | 4,140 | 3,955 | 4,090 | 8,300 |
| 2025/05/08 | 3,980 | 4,015 | 3,955 | 3,955 | 2,800 |
| 2025/05/07 | 4,005 | 4,025 | 3,985 | 3,995 | 3,400 |
| 2025/05/02 | 4,015 | 4,085 | 3,945 | 4,060 | 7,800 |
| 2025/05/01 | 4,125 | 4,140 | 3,960 | 3,960 | 10,400 |
| 2025/04/30 | 4,090 | 4,145 | 4,025 | 4,095 | 14,500 |
| 2025/04/28 | 3,940 | 4,070 | 3,940 | 4,020 | 24,000 |
| 2025/04/25 | 4,010 | 4,045 | 3,940 | 3,940 | 7,900 |
| 2025/04/24 | 4,030 | 4,050 | 3,900 | 4,010 | 8,600 |
| 2025/04/23 | 4,035 | 4,035 | 3,960 | 4,005 | 7,700 |
| 2025/04/22 | 4,110 | 4,130 | 3,925 | 4,030 | 18,100 |
| 2025/04/21 | 4,090 | 4,130 | 4,050 | 4,090 | 13,600 |
| 2025/04/18 | 3,850 | 4,100 | 3,815 | 4,090 | 21,100 |
| 2025/04/17 | 3,870 | 3,900 | 3,805 | 3,850 | 7,900 |
| 2025/04/16 | 3,830 | 3,945 | 3,810 | 3,865 | 16,600 |
| 2025/04/15 | 3,810 | 3,875 | 3,795 | 3,800 | 5,500 |
| 2025/04/14 | 3,910 | 3,910 | 3,785 | 3,810 | 9,300 |
| 2025/04/11 | 3,730 | 3,895 | 3,635 | 3,895 | 18,000 |
| 2025/04/10 | 3,730 | 3,845 | 3,690 | 3,725 | 15,600 |
| 2025/04/09 | 3,515 | 3,660 | 3,400 | 3,660 | 32,000 |
| 2025/04/08 | 3,490 | 3,650 | 3,490 | 3,550 | 15,500 |
| 2025/04/07 | 3,385 | 3,510 | 3,265 | 3,375 | 36,500 |
| 2025/04/04 | 3,700 | 3,735 | 3,405 | 3,595 | 51,300 |
| 2025/04/03 | 3,580 | 3,780 | 3,580 | 3,750 | 12,600 |
| 2025/04/02 | 3,755 | 3,755 | 3,650 | 3,705 | 7,800 |
| 2025/04/01 | 3,725 | 3,745 | 3,690 | 3,695 | 8,400 |
| 2025/03/31 | 3,755 | 3,775 | 3,690 | 3,720 | 12,800 |
| 2025/03/28 | 3,830 | 3,875 | 3,800 | 3,805 | 9,100 |
| 2025/03/27 | 3,850 | 3,850 | 3,720 | 3,830 | 14,600 |
| 2025/03/26 | 3,735 | 3,875 | 3,680 | 3,870 | 17,000 |
| 2025/03/25 | 3,640 | 3,695 | 3,640 | 3,690 | 9,900 |
| 2025/03/24 | 3,690 | 3,720 | 3,630 | 3,640 | 13,600 |
| 2025/03/21 | 3,840 | 3,900 | 3,670 | 3,685 | 27,800 |
| 2025/03/19 | 3,840 | 3,920 | 3,795 | 3,860 | 24,900 |
| 2025/03/18 | 3,505 | 3,965 | 3,505 | 3,800 | 235,200 |
| 2025/03/17 | 3,790 | 3,790 | 3,520 | 3,530 | 230,600 |
| 2025/03/14 | 3,640 | 3,740 | 3,570 | 3,740 | 22,300 |
| 2025/03/13 | 3,745 | 3,790 | 3,570 | 3,590 | 29,100 |
| 2025/03/12 | 3,660 | 3,735 | 3,630 | 3,735 | 11,500 |
| 2025/03/11 | 3,590 | 3,650 | 3,525 | 3,650 | 8,700 |
| 2025/03/10 | 3,700 | 3,700 | 3,550 | 3,600 | 22,100 |
| 2025/03/07 | 3,700 | 3,705 | 3,615 | 3,700 | 11,300 |
| 2025/03/06 | 3,715 | 3,765 | 3,700 | 3,745 | 5,100 |
| 2025/03/05 | 3,710 | 3,750 | 3,690 | 3,715 | 4,000 |
| 2025/03/04 | 3,700 | 3,750 | 3,675 | 3,720 | 7,800 |
| 2025/03/03 | 3,735 | 3,735 | 3,680 | 3,700 | 33,100 |
| 2025/02/28 | 3,595 | 3,680 | 3,525 | 3,640 | 19,300 |
| 2025/02/27 | 3,735 | 3,740 | 3,610 | 3,635 | 9,600 |
| 2025/02/26 | 3,755 | 3,825 | 3,655 | 3,680 | 19,600 |
| 2025/02/25 | 3,765 | 3,855 | 3,750 | 3,800 | 8,300 |
| 2025/02/21 | 3,965 | 3,965 | 3,770 | 3,810 | 14,900 |
| 2025/02/20 | 3,935 | 4,040 | 3,935 | 3,965 | 7,800 |
| 2025/02/19 | 3,925 | 4,060 | 3,900 | 3,980 | 14,500 |
| 2025/02/18 | 3,880 | 4,100 | 3,880 | 3,975 | 18,000 |
| 2025/02/17 | 3,825 | 4,030 | 3,825 | 3,950 | 11,500 |
| 2025/02/14 | 3,945 | 3,945 | 3,800 | 3,825 | 8,400 |
| 2025/02/13 | 4,060 | 4,060 | 3,940 | 3,940 | 8,400 |
| 2025/02/12 | 3,950 | 4,125 | 3,940 | 4,060 | 15,800 |
| 2025/02/10 | 3,715 | 3,950 | 3,690 | 3,920 | 19,700 |
| 2025/02/07 | 3,770 | 3,795 | 3,715 | 3,740 | 3,900 |
| 2025/02/06 | 3,835 | 3,835 | 3,750 | 3,755 | 6,000 |
| 2025/02/05 | 3,835 | 3,855 | 3,800 | 3,805 | 6,800 |
| 2025/02/04 | 3,885 | 3,885 | 3,800 | 3,800 | 12,300 |
| 2025/02/03 | 3,785 | 3,950 | 3,680 | 3,865 | 32,800 |
| 2025/01/31 | 3,750 | 3,810 | 3,700 | 3,740 | 13,500 |
| 2025/01/30 | 3,750 | 3,830 | 3,715 | 3,745 | 22,500 |
| 2025/01/29 | 3,790 | 3,905 | 3,710 | 3,850 | 45,000 |
| 2025/01/28 | 3,910 | 3,920 | 3,800 | 3,800 | 16,400 |
| 2025/01/27 | 3,870 | 3,920 | 3,840 | 3,850 | 16,100 |
| 2025/01/24 | 3,900 | 3,940 | 3,835 | 3,870 | 19,000 |
| 2025/01/23 | 3,810 | 4,000 | 3,755 | 3,950 | 38,000 |
| 2025/01/22 | 4,090 | 4,090 | 3,785 | 3,800 | 62,800 |
| 2025/01/21 | 4,310 | 4,330 | 3,885 | 4,090 | 67,700 |
| 2025/01/20 | 4,380 | 4,480 | 4,295 | 4,450 | 15,500 |
| 2025/01/17 | 4,200 | 4,355 | 4,160 | 4,345 | 9,300 |
| 2025/01/16 | 4,210 | 4,245 | 4,120 | 4,240 | 11,900 |
| 2025/01/15 | 4,235 | 4,335 | 4,180 | 4,220 | 7,100 |
| 2025/01/14 | 4,250 | 4,380 | 4,235 | 4,235 | 11,900 |
| 2025/01/10 | 4,305 | 4,345 | 4,260 | 4,270 | 9,700 |
| 2025/01/09 | 4,370 | 4,400 | 4,255 | 4,275 | 13,600 |
| 2025/01/08 | 4,460 | 4,520 | 4,385 | 4,385 | 6,600 |
| 2025/01/07 | 4,420 | 4,530 | 4,420 | 4,515 | 14,700 |
| 2025/01/06 | 4,495 | 4,495 | 4,325 | 4,420 | 18,300 |
| 2024/12/30 | 4,675 | 4,675 | 4,465 | 4,510 | 16,800 |
| 2024/12/27 | 4,570 | 4,690 | 4,430 | 4,625 | 16,500 |
| 2024/12/26 | 4,200 | 4,710 | 4,155 | 4,570 | 47,500 |
| 2024/12/25 | 4,265 | 4,365 | 4,225 | 4,240 | 14,100 |
| 2024/12/24 | 4,475 | 4,475 | 4,290 | 4,320 | 20,300 |
| 2024/12/23 | 4,420 | 4,615 | 4,400 | 4,545 | 31,800 |
| 2024/12/20 | 4,130 | 4,445 | 4,065 | 4,420 | 49,800 |
| 2024/12/19 | 4,405 | 4,455 | 4,135 | 4,250 | 80,900 |
| 2024/12/18 | 4,020 | 4,480 | 4,005 | 4,400 | 348,700 |
| 2024/12/17 | 3,915 | 3,915 | 3,755 | 3,915 | 140,400 |
| 2024/12/16 | 3,210 | 3,275 | 3,115 | 3,215 | 104,900 |
| 2024/12/13 | 3,095 | 3,195 | 3,075 | 3,190 | 19,900 |
| 2024/12/12 | 3,060 | 3,090 | 3,050 | 3,070 | 3,700 |
| 2024/12/11 | 3,035 | 3,060 | 3,005 | 3,025 | 7,100 |
| 2024/12/10 | 3,130 | 3,130 | 3,005 | 3,050 | 12,200 |
| 2024/12/09 | 3,140 | 3,140 | 3,090 | 3,135 | 5,600 |
| 2024/12/06 | 3,015 | 3,110 | 3,015 | 3,095 | 6,700 |
| 2024/12/05 | 2,972 | 3,025 | 2,962 | 2,997 | 7,300 |
| 2024/12/04 | 3,060 | 3,060 | 2,967 | 2,970 | 13,400 |
| 2024/12/03 | 3,075 | 3,090 | 3,045 | 3,060 | 5,800 |
| 2024/12/02 | 3,085 | 3,085 | 3,015 | 3,030 | 5,700 |
| 2024/11/29 | 2,980 | 3,050 | 2,980 | 3,015 | 4,500 |
| 2024/11/28 | 2,978 | 2,988 | 2,931 | 2,980 | 7,500 |
| 2024/11/27 | 3,005 | 3,005 | 2,959 | 3,000 | 7,300 |
| 2024/11/26 | 3,010 | 3,065 | 3,000 | 3,020 | 5,300 |
| 2024/11/25 | 3,125 | 3,145 | 3,005 | 3,005 | 12,600 |
| 2024/11/22 | 3,180 | 3,185 | 3,085 | 3,125 | 7,700 |
| 2024/11/21 | 3,120 | 3,175 | 3,110 | 3,170 | 7,900 |
| 2024/11/20 | 3,060 | 3,155 | 3,060 | 3,110 | 10,200 |
| 2024/11/19 | 3,030 | 3,095 | 3,000 | 3,095 | 11,000 |
| 2024/11/18 | 2,979 | 3,110 | 2,979 | 3,100 | 26,500 |
| 2024/11/15 | 2,884 | 2,951 | 2,858 | 2,926 | 7,700 |
| 2024/11/14 | 2,848 | 2,901 | 2,800 | 2,881 | 20,700 |
| 2024/11/13 | 2,907 | 2,907 | 2,837 | 2,846 | 6,100 |
| 2024/11/12 | 2,943 | 2,954 | 2,868 | 2,923 | 10,800 |
| 2024/11/11 | 2,874 | 2,930 | 2,860 | 2,924 | 14,600 |
| 2024/11/08 | 2,815 | 2,890 | 2,815 | 2,835 | 12,400 |
| 2024/11/07 | 2,757 | 2,819 | 2,745 | 2,815 | 11,300 |
| 2024/11/06 | 2,728 | 2,777 | 2,703 | 2,746 | 8,100 |
| 2024/11/05 | 2,718 | 2,734 | 2,670 | 2,728 | 16,500 |
| 2024/11/01 | 2,653 | 2,654 | 2,606 | 2,654 | 4,500 |
| 2024/10/31 | 2,602 | 2,676 | 2,602 | 2,654 | 4,500 |
| 2024/10/30 | 2,653 | 2,653 | 2,595 | 2,623 | 12,800 |
| 2024/10/29 | 2,585 | 2,653 | 2,585 | 2,645 | 5,900 |
| 2024/10/28 | 2,522 | 2,630 | 2,522 | 2,612 | 8,600 |
| 2024/10/25 | 2,539 | 2,550 | 2,472 | 2,550 | 33,500 |
| 2024/10/24 | 2,492 | 2,571 | 2,491 | 2,539 | 18,000 |
| 2024/10/23 | 2,557 | 2,570 | 2,498 | 2,516 | 51,000 |
| 2024/10/22 | 2,697 | 2,697 | 2,545 | 2,557 | 39,700 |
| 2024/10/21 | 2,724 | 2,769 | 2,671 | 2,671 | 18,400 |
| 2024/10/18 | 2,700 | 2,738 | 2,690 | 2,718 | 14,600 |
| 2024/10/17 | 2,801 | 2,801 | 2,708 | 2,708 | 27,900 |
| 2024/10/16 | 2,798 | 2,845 | 2,776 | 2,781 | 27,600 |