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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/15 | 2,750 | 2,750 | 2,635 | 2,729 | 48,500 |
| 2024/10/11 | 2,788 | 2,810 | 2,732 | 2,732 | 23,400 |
| 2024/10/10 | 2,874 | 2,874 | 2,768 | 2,799 | 34,800 |
| 2024/10/09 | 2,910 | 2,950 | 2,865 | 2,878 | 12,200 |
| 2024/10/08 | 2,975 | 3,020 | 2,921 | 2,921 | 22,900 |
| 2024/10/07 | 3,010 | 3,010 | 2,960 | 2,970 | 12,500 |
| 2024/10/04 | 3,010 | 3,070 | 2,960 | 3,005 | 22,200 |
| 2024/10/03 | 3,035 | 3,045 | 2,934 | 3,020 | 15,900 |
| 2024/10/02 | 2,984 | 3,015 | 2,956 | 2,993 | 21,300 |
| 2024/10/01 | 2,880 | 3,035 | 2,880 | 3,025 | 34,800 |
| 2024/09/30 | 2,953 | 3,000 | 2,862 | 2,863 | 27,900 |
| 2024/09/27 | 2,966 | 3,000 | 2,922 | 2,953 | 29,400 |
| 2024/09/26 | 2,990 | 3,025 | 2,935 | 2,985 | 27,800 |
| 2024/09/25 | 3,080 | 3,100 | 2,989 | 2,989 | 14,800 |
| 2024/09/24 | 3,300 | 3,300 | 3,025 | 3,080 | 54,900 |
| 2024/09/20 | 3,315 | 3,400 | 3,205 | 3,255 | 26,200 |
| 2024/09/19 | 3,230 | 3,430 | 3,150 | 3,245 | 59,200 |
| 2024/09/18 | 2,979 | 3,235 | 2,941 | 3,220 | 79,100 |
| 2024/09/17 | 2,881 | 3,000 | 2,685 | 2,934 | 109,900 |
| 2024/09/13 | 2,988 | 3,025 | 2,778 | 2,831 | 73,400 |
| 2024/09/12 | 2,910 | 2,950 | 2,885 | 2,945 | 8,500 |
| 2024/09/11 | 2,900 | 2,946 | 2,776 | 2,860 | 23,200 |
| 2024/09/10 | 2,890 | 2,969 | 2,870 | 2,905 | 10,300 |
| 2024/09/09 | 2,909 | 2,962 | 2,859 | 2,902 | 11,900 |
| 2024/09/06 | 2,897 | 3,015 | 2,860 | 2,948 | 19,500 |
| 2024/09/05 | 2,857 | 2,989 | 2,840 | 2,885 | 14,200 |
| 2024/09/04 | 2,913 | 2,937 | 2,846 | 2,857 | 21,500 |
| 2024/09/03 | 2,963 | 3,040 | 2,961 | 2,963 | 5,800 |
| 2024/09/02 | 3,000 | 3,050 | 2,953 | 2,979 | 9,400 |
| 2024/08/30 | 2,980 | 3,025 | 2,957 | 2,997 | 9,600 |
| 2024/08/29 | 3,080 | 3,095 | 2,968 | 2,980 | 18,900 |
| 2024/08/28 | 3,090 | 3,130 | 2,997 | 3,100 | 13,500 |
| 2024/08/27 | 3,070 | 3,130 | 2,999 | 3,110 | 18,400 |
| 2024/08/26 | 2,954 | 3,050 | 2,892 | 3,025 | 34,300 |
| 2024/08/23 | 2,738 | 2,930 | 2,738 | 2,925 | 41,000 |
| 2024/08/22 | 2,776 | 2,790 | 2,702 | 2,738 | 24,300 |
| 2024/08/21 | 2,752 | 2,827 | 2,729 | 2,765 | 25,100 |
| 2024/08/20 | 2,670 | 2,790 | 2,660 | 2,782 | 41,000 |
| 2024/08/19 | 2,808 | 2,845 | 2,617 | 2,631 | 100,100 |
| 2024/08/16 | 2,902 | 2,999 | 2,760 | 2,808 | 140,300 |
| 2024/08/15 | 3,095 | 3,180 | 3,075 | 3,130 | 6,300 |
| 2024/08/14 | 3,130 | 3,145 | 3,045 | 3,085 | 6,200 |
| 2024/08/13 | 2,940 | 3,185 | 2,940 | 3,125 | 18,500 |
| 2024/08/09 | 2,842 | 2,925 | 2,780 | 2,852 | 9,300 |
| 2024/08/08 | 2,819 | 2,900 | 2,777 | 2,842 | 11,300 |
| 2024/08/07 | 2,626 | 3,130 | 2,626 | 2,858 | 13,600 |
| 2024/08/06 | 2,670 | 2,799 | 2,563 | 2,721 | 25,100 |
| 2024/08/05 | 2,689 | 2,734 | 2,419 | 2,420 | 72,500 |
| 2024/08/02 | 3,010 | 3,020 | 2,803 | 2,858 | 47,500 |
| 2024/08/01 | 3,145 | 3,145 | 3,015 | 3,080 | 20,100 |
| 2024/07/31 | 3,060 | 3,180 | 3,050 | 3,080 | 12,300 |
| 2024/07/30 | 3,150 | 3,150 | 2,991 | 3,085 | 11,600 |
| 2024/07/29 | 3,245 | 3,285 | 3,140 | 3,200 | 14,800 |
| 2024/07/26 | 3,100 | 3,260 | 3,050 | 3,245 | 38,400 |
| 2024/07/25 | 3,015 | 3,155 | 2,976 | 3,070 | 18,200 |
| 2024/07/24 | 2,971 | 3,085 | 2,969 | 3,085 | 17,100 |
| 2024/07/23 | 3,015 | 3,260 | 2,968 | 2,969 | 34,200 |
| 2024/07/22 | 2,946 | 3,015 | 2,857 | 3,015 | 17,000 |
| 2024/07/19 | 2,972 | 2,972 | 2,812 | 2,903 | 10,200 |
| 2024/07/18 | 2,911 | 2,980 | 2,911 | 2,972 | 4,600 |
| 2024/07/17 | 2,940 | 2,981 | 2,911 | 2,952 | 16,100 |
| 2024/07/16 | 2,875 | 3,080 | 2,874 | 3,010 | 61,400 |
| 2024/07/12 | 2,523 | 2,638 | 2,500 | 2,638 | 16,600 |
| 2024/07/11 | 2,527 | 2,574 | 2,515 | 2,541 | 9,100 |
| 2024/07/10 | 2,541 | 2,565 | 2,480 | 2,527 | 7,400 |
| 2024/07/09 | 2,565 | 2,590 | 2,540 | 2,540 | 14,200 |
| 2024/07/08 | 2,550 | 2,580 | 2,527 | 2,563 | 9,400 |
| 2024/07/05 | 2,510 | 2,588 | 2,500 | 2,528 | 18,700 |
| 2024/07/04 | 2,479 | 2,566 | 2,479 | 2,528 | 10,900 |
| 2024/07/03 | 2,501 | 2,529 | 2,474 | 2,496 | 10,100 |
| 2024/07/02 | 2,530 | 2,569 | 2,482 | 2,520 | 21,200 |
| 2024/07/01 | 2,704 | 2,704 | 2,565 | 2,565 | 23,600 |
| 2024/06/28 | 2,701 | 2,738 | 2,678 | 2,704 | 6,100 |
| 2024/06/27 | 2,618 | 2,749 | 2,618 | 2,699 | 17,700 |
| 2024/06/26 | 2,749 | 2,776 | 2,647 | 2,661 | 17,900 |
| 2024/06/25 | 2,616 | 2,788 | 2,611 | 2,749 | 31,000 |
| 2024/06/24 | 2,647 | 2,690 | 2,530 | 2,616 | 15,100 |
| 2024/06/21 | 2,653 | 2,722 | 2,535 | 2,629 | 29,100 |
| 2024/06/20 | 2,699 | 2,726 | 2,558 | 2,699 | 49,400 |
| 2024/06/19 | 2,525 | 2,726 | 2,520 | 2,717 | 106,500 |
| 2024/06/18 | 2,410 | 2,550 | 2,341 | 2,524 | 114,800 |
| 2024/06/17 | 2,400 | 2,505 | 2,350 | 2,410 | 512,000 |
| 2024/06/14 | 1,984 | 2,018 | 1,960 | 2,005 | 39,700 |
| 2024/06/13 | 2,021 | 2,029 | 1,969 | 2,000 | 22,500 |
| 2024/06/12 | 2,015 | 2,020 | 1,988 | 2,015 | 8,500 |
| 2024/06/11 | 2,021 | 2,048 | 2,020 | 2,021 | 3,300 |
| 2024/06/10 | 2,020 | 2,075 | 2,020 | 2,037 | 12,900 |
| 2024/06/07 | 2,000 | 2,058 | 2,000 | 2,020 | 18,800 |
| 2024/06/06 | 1,997 | 1,997 | 1,970 | 1,988 | 4,100 |
| 2024/06/05 | 1,999 | 2,013 | 1,968 | 1,995 | 4,500 |
| 2024/06/04 | 1,983 | 2,000 | 1,964 | 1,995 | 3,200 |
| 2024/06/03 | 1,987 | 2,048 | 1,975 | 1,975 | 12,600 |
| 2024/05/31 | 1,990 | 2,016 | 1,979 | 1,990 | 7,200 |
| 2024/05/30 | 1,919 | 1,967 | 1,916 | 1,965 | 9,400 |
| 2024/05/29 | 1,945 | 1,957 | 1,926 | 1,926 | 5,900 |
| 2024/05/28 | 1,949 | 1,989 | 1,945 | 1,945 | 8,000 |
| 2024/05/27 | 1,912 | 1,950 | 1,912 | 1,950 | 9,200 |
| 2024/05/24 | 1,916 | 1,929 | 1,895 | 1,912 | 7,600 |
| 2024/05/23 | 1,946 | 1,946 | 1,921 | 1,923 | 4,800 |
| 2024/05/22 | 1,980 | 1,980 | 1,926 | 1,926 | 5,100 |
| 2024/05/21 | 1,920 | 1,995 | 1,919 | 1,962 | 15,300 |
| 2024/05/20 | 1,939 | 1,960 | 1,920 | 1,920 | 8,300 |
| 2024/05/17 | 1,916 | 1,940 | 1,887 | 1,920 | 15,600 |
| 2024/05/16 | 1,969 | 1,969 | 1,880 | 1,898 | 33,000 |
| 2024/05/15 | 1,989 | 1,989 | 1,913 | 1,913 | 24,200 |
| 2024/05/14 | 1,960 | 1,996 | 1,960 | 1,970 | 5,300 |
| 2024/05/13 | 1,953 | 1,998 | 1,949 | 1,960 | 16,300 |
| 2024/05/10 | 1,940 | 1,975 | 1,933 | 1,952 | 14,100 |
| 2024/05/09 | 2,008 | 2,010 | 1,916 | 1,940 | 48,200 |
| 2024/05/08 | 2,058 | 2,060 | 2,003 | 2,009 | 18,800 |
| 2024/05/07 | 2,061 | 2,104 | 2,056 | 2,071 | 18,100 |
| 2024/05/02 | 2,023 | 2,055 | 1,986 | 2,055 | 19,000 |
| 2024/05/01 | 2,019 | 2,052 | 2,005 | 2,018 | 18,700 |
| 2024/04/30 | 2,014 | 2,032 | 1,985 | 2,027 | 17,300 |
| 2024/04/26 | 1,980 | 2,018 | 1,951 | 1,974 | 44,900 |
| 2024/04/25 | 2,060 | 2,083 | 1,970 | 1,977 | 42,500 |
| 2024/04/24 | 2,109 | 2,124 | 2,048 | 2,060 | 37,400 |
| 2024/04/23 | 2,098 | 2,130 | 2,057 | 2,109 | 38,900 |
| 2024/04/22 | 2,083 | 2,109 | 2,060 | 2,100 | 39,600 |
| 2024/04/19 | 2,047 | 2,088 | 2,031 | 2,041 | 43,700 |
| 2024/04/18 | 1,932 | 2,075 | 1,932 | 2,047 | 87,900 |
| 2024/04/17 | 1,941 | 1,985 | 1,931 | 1,932 | 30,300 |
| 2024/04/16 | 1,948 | 1,988 | 1,937 | 1,941 | 32,500 |
| 2024/04/15 | 1,911 | 1,981 | 1,911 | 1,975 | 38,100 |
| 2024/04/12 | 1,905 | 1,958 | 1,891 | 1,940 | 30,700 |
| 2024/04/11 | 1,926 | 1,975 | 1,893 | 1,901 | 41,900 |
| 2024/04/10 | 1,945 | 1,985 | 1,935 | 1,935 | 31,700 |
| 2024/04/09 | 1,886 | 1,948 | 1,880 | 1,945 | 45,200 |
| 2024/04/08 | 1,839 | 1,899 | 1,832 | 1,893 | 39,000 |
| 2024/04/05 | 1,813 | 1,857 | 1,791 | 1,834 | 54,600 |
| 2024/04/04 | 1,846 | 1,879 | 1,818 | 1,821 | 31,900 |
| 2024/04/03 | 1,877 | 1,900 | 1,842 | 1,843 | 49,500 |
| 2024/04/02 | 1,923 | 1,926 | 1,879 | 1,917 | 40,300 |
| 2024/04/01 | 2,049 | 2,064 | 1,912 | 1,915 | 72,600 |
| 2024/03/29 | 1,891 | 2,037 | 1,887 | 2,033 | 125,800 |
| 2024/03/28 | 1,888 | 1,905 | 1,856 | 1,892 | 61,500 |
| 2024/03/27 | 1,824 | 1,888 | 1,803 | 1,868 | 114,400 |
| 2024/03/26 | 1,823 | 1,837 | 1,791 | 1,825 | 92,700 |
| 2024/03/25 | 1,769 | 1,823 | 1,760 | 1,799 | 122,900 |
| 2024/03/22 | 1,820 | 1,830 | 1,770 | 1,773 | 210,200 |
| 2024/03/21 | 1,853 | 1,857 | 1,806 | 1,829 | 192,000 |
| 2024/03/19 | 1,948 | 1,953 | 1,804 | 1,841 | 511,000 |
| 2024/03/18 | 2,311 | 2,312 | 2,200 | 2,238 | 108,600 |
| 2024/03/15 | 2,259 | 2,270 | 2,180 | 2,261 | 28,700 |
| 2024/03/14 | 2,195 | 2,218 | 2,142 | 2,218 | 16,600 |
| 2024/03/13 | 2,280 | 2,280 | 2,105 | 2,202 | 20,200 |
| 2024/03/12 | 2,247 | 2,278 | 2,230 | 2,270 | 17,100 |
| 2024/03/11 | 2,278 | 2,278 | 2,217 | 2,247 | 23,200 |
| 2024/03/08 | 2,251 | 2,310 | 2,251 | 2,297 | 11,400 |
| 2024/03/07 | 2,344 | 2,369 | 2,274 | 2,280 | 19,400 |
| 2024/03/06 | 2,302 | 2,328 | 2,227 | 2,328 | 32,300 |
| 2024/03/05 | 2,288 | 2,320 | 2,253 | 2,320 | 5,900 |
| 2024/03/04 | 2,369 | 2,369 | 2,282 | 2,297 | 21,700 |
| 2024/03/01 | 2,349 | 2,349 | 2,250 | 2,285 | 30,800 |
| 2024/02/29 | 2,402 | 2,425 | 2,300 | 2,346 | 34,900 |
| 2024/02/28 | 2,295 | 2,496 | 2,295 | 2,436 | 62,600 |
| 2024/02/27 | 2,270 | 2,313 | 2,200 | 2,285 | 32,800 |
| 2024/02/26 | 2,144 | 2,240 | 2,144 | 2,220 | 28,100 |
| 2024/02/22 | 2,151 | 2,151 | 2,100 | 2,105 | 26,300 |
| 2024/02/21 | 2,222 | 2,252 | 2,158 | 2,158 | 18,200 |
| 2024/02/20 | 2,189 | 2,222 | 2,179 | 2,189 | 16,000 |
| 2024/02/19 | 2,097 | 2,156 | 2,087 | 2,139 | 22,000 |
| 2024/02/16 | 2,035 | 2,096 | 2,020 | 2,068 | 29,200 |
| 2024/02/15 | 2,110 | 2,110 | 1,999 | 2,018 | 31,600 |
| 2024/02/14 | 2,149 | 2,149 | 2,080 | 2,093 | 19,700 |
| 2024/02/13 | 2,190 | 2,191 | 2,150 | 2,169 | 20,800 |
| 2024/02/09 | 2,222 | 2,240 | 2,160 | 2,190 | 15,900 |
| 2024/02/08 | 2,280 | 2,282 | 2,188 | 2,260 | 18,200 |
| 2024/02/07 | 2,225 | 2,270 | 2,222 | 2,270 | 7,000 |
| 2024/02/06 | 2,295 | 2,295 | 2,213 | 2,230 | 14,500 |
| 2024/02/05 | 2,334 | 2,336 | 2,250 | 2,293 | 19,700 |
| 2024/02/02 | 2,300 | 2,379 | 2,260 | 2,284 | 30,000 |
| 2024/02/01 | 2,298 | 2,324 | 2,221 | 2,221 | 25,600 |
| 2024/01/31 | 2,254 | 2,329 | 2,180 | 2,329 | 26,500 |
| 2024/01/30 | 2,096 | 2,288 | 2,071 | 2,243 | 41,000 |
| 2024/01/29 | 2,160 | 2,188 | 2,081 | 2,126 | 29,500 |
| 2024/01/26 | 2,158 | 2,231 | 2,140 | 2,148 | 22,800 |
| 2024/01/25 | 2,105 | 2,175 | 2,101 | 2,170 | 15,400 |
| 2024/01/24 | 2,187 | 2,228 | 2,128 | 2,128 | 23,800 |
| 2024/01/23 | 2,127 | 2,235 | 2,127 | 2,152 | 50,000 |
| 2024/01/22 | 2,061 | 2,145 | 2,002 | 2,124 | 33,500 |
| 2024/01/19 | 2,119 | 2,126 | 2,052 | 2,057 | 23,500 |
| 2024/01/18 | 2,055 | 2,114 | 2,055 | 2,080 | 25,800 |
| 2024/01/17 | 2,117 | 2,117 | 2,037 | 2,055 | 26,700 |
| 2024/01/16 | 2,039 | 2,095 | 2,035 | 2,085 | 22,200 |
| 2024/01/15 | 1,980 | 2,085 | 1,980 | 2,037 | 27,700 |
| 2024/01/12 | 2,020 | 2,030 | 1,973 | 1,980 | 38,700 |
| 2024/01/11 | 2,063 | 2,092 | 2,008 | 2,021 | 32,500 |
| 2024/01/10 | 2,112 | 2,120 | 2,057 | 2,063 | 29,000 |
| 2024/01/09 | 2,135 | 2,210 | 2,101 | 2,107 | 46,400 |
| 2024/01/05 | 2,200 | 2,255 | 2,111 | 2,116 | 28,300 |
| 2024/01/04 | 2,104 | 2,214 | 2,075 | 2,176 | 47,100 |