ダイケン(5900)の株価時系列情報
ダイケン(5900)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 828 | 835 | 825 | 835 | 1,900 |
| 2025/06/12 | 820 | 825 | 820 | 825 | 1,500 |
| 2025/06/11 | 816 | 825 | 816 | 819 | 3,200 |
| 2025/06/10 | 803 | 812 | 803 | 812 | 700 |
| 2025/06/09 | 800 | 800 | 800 | 800 | 600 |
| 2025/06/06 | 790 | 800 | 790 | 800 | 800 |
| 2025/06/05 | 796 | 796 | 789 | 789 | 200 |
| 2025/06/04 | 788 | 788 | 788 | 788 | 200 |
| 2025/06/03 | 767 | 787 | 767 | 781 | 1,500 |
| 2025/06/02 | 798 | 798 | 763 | 782 | 2,200 |
| 2025/05/30 | 783 | 783 | 783 | 783 | 100 |
| 2025/05/29 | 790 | 790 | 783 | 783 | 200 |
| 2025/05/28 | 795 | 795 | 791 | 791 | 400 |
| 2025/05/26 | 803 | 803 | 803 | 803 | 2,100 |
| 2025/05/23 | 792 | 795 | 791 | 795 | 800 |
| 2025/05/22 | 795 | 795 | 791 | 791 | 200 |
| 2025/05/21 | 794 | 794 | 785 | 791 | 300 |
| 2025/05/20 | 779 | 785 | 779 | 785 | 200 |
| 2025/05/19 | 777 | 780 | 777 | 780 | 300 |
| 2025/05/16 | 775 | 777 | 775 | 777 | 200 |
| 2025/05/15 | 786 | 786 | 775 | 775 | 1,600 |
| 2025/05/14 | 793 | 793 | 762 | 775 | 3,500 |
| 2025/05/13 | 787 | 787 | 785 | 785 | 500 |
| 2025/05/12 | 795 | 795 | 790 | 790 | 300 |
| 2025/05/09 | 785 | 787 | 785 | 787 | 300 |
| 2025/05/08 | 764 | 796 | 764 | 785 | 3,900 |
| 2025/05/07 | 783 | 783 | 765 | 765 | 2,800 |
| 2025/05/02 | 796 | 807 | 796 | 797 | 1,000 |
| 2025/05/01 | 806 | 807 | 796 | 796 | 1,400 |
| 2025/04/28 | 809 | 809 | 794 | 795 | 2,700 |
| 2025/04/25 | 793 | 794 | 793 | 794 | 800 |
| 2025/04/24 | 789 | 793 | 789 | 793 | 500 |
| 2025/04/23 | 779 | 794 | 779 | 793 | 600 |
| 2025/04/22 | 763 | 763 | 763 | 763 | 100 |
| 2025/04/21 | 748 | 778 | 748 | 775 | 400 |
| 2025/04/18 | 733 | 748 | 733 | 748 | 400 |
| 2025/04/17 | 730 | 734 | 730 | 734 | 700 |
| 2025/04/16 | 750 | 789 | 730 | 730 | 5,100 |
| 2025/04/15 | 750 | 750 | 738 | 738 | 1,600 |
| 2025/04/14 | 737 | 744 | 737 | 740 | 1,700 |
| 2025/04/11 | 747 | 750 | 746 | 750 | 600 |
| 2025/04/10 | 762 | 762 | 747 | 753 | 600 |
| 2025/04/09 | 752 | 752 | 747 | 747 | 1,000 |
| 2025/04/08 | 751 | 752 | 745 | 751 | 1,600 |
| 2025/04/07 | 715 | 747 | 698 | 747 | 6,000 |
| 2025/04/04 | 794 | 809 | 775 | 775 | 1,400 |
| 2025/04/03 | 796 | 796 | 796 | 796 | 600 |
| 2025/04/01 | 810 | 815 | 799 | 801 | 1,400 |
| 2025/03/31 | 799 | 799 | 799 | 799 | 100 |
| 2025/03/28 | 816 | 816 | 798 | 808 | 4,100 |
| 2025/03/27 | 818 | 818 | 815 | 815 | 400 |
| 2025/03/26 | 819 | 820 | 819 | 819 | 2,300 |
| 2025/03/25 | 804 | 812 | 804 | 812 | 1,000 |
| 2025/03/24 | 805 | 811 | 800 | 811 | 2,200 |
| 2025/03/21 | 803 | 804 | 803 | 803 | 1,200 |
| 2025/03/19 | 800 | 800 | 800 | 800 | 400 |
| 2025/03/17 | 810 | 810 | 810 | 810 | 2,300 |
| 2025/03/14 | 806 | 806 | 802 | 802 | 400 |
| 2025/03/13 | 796 | 796 | 795 | 795 | 200 |
| 2025/03/12 | 802 | 804 | 796 | 796 | 400 |
| 2025/03/11 | 799 | 803 | 799 | 803 | 300 |
| 2025/03/10 | 790 | 799 | 790 | 799 | 1,400 |
| 2025/03/07 | 793 | 803 | 790 | 790 | 900 |
| 2025/03/06 | 800 | 800 | 792 | 792 | 800 |
| 2025/03/05 | 804 | 804 | 802 | 802 | 300 |
| 2025/03/03 | 812 | 812 | 810 | 810 | 500 |
| 2025/02/28 | 798 | 808 | 798 | 808 | 300 |
| 2025/02/27 | 800 | 800 | 798 | 798 | 8,900 |
| 2025/02/26 | 806 | 806 | 800 | 800 | 3,000 |
| 2025/02/25 | 802 | 804 | 800 | 803 | 1,900 |
| 2025/02/21 | 805 | 805 | 802 | 802 | 500 |
| 2025/02/20 | 802 | 805 | 801 | 801 | 1,200 |
| 2025/02/19 | 802 | 802 | 802 | 802 | 200 |
| 2025/02/18 | 806 | 806 | 801 | 801 | 1,000 |
| 2025/02/17 | 813 | 813 | 806 | 806 | 2,300 |
| 2025/02/14 | 806 | 812 | 805 | 812 | 600 |
| 2025/02/13 | 807 | 807 | 805 | 805 | 900 |
| 2025/02/12 | 805 | 808 | 805 | 807 | 2,200 |
| 2025/02/10 | 795 | 808 | 795 | 800 | 800 |
| 2025/02/07 | 789 | 803 | 788 | 796 | 1,400 |
| 2025/02/06 | 805 | 805 | 789 | 789 | 3,000 |
| 2025/02/05 | 805 | 805 | 805 | 805 | 300 |
| 2025/02/04 | 804 | 805 | 804 | 805 | 300 |
| 2025/02/03 | 805 | 805 | 801 | 802 | 2,200 |
| 2025/01/31 | 807 | 807 | 806 | 806 | 800 |
| 2025/01/29 | 813 | 813 | 811 | 811 | 1,300 |
| 2025/01/28 | 817 | 817 | 817 | 817 | 100 |
| 2025/01/27 | 827 | 827 | 817 | 817 | 3,100 |
| 2025/01/24 | 817 | 824 | 817 | 824 | 600 |
| 2025/01/23 | 821 | 821 | 815 | 815 | 500 |
| 2025/01/22 | 820 | 820 | 817 | 817 | 200 |
| 2025/01/20 | 820 | 826 | 820 | 824 | 500 |
| 2025/01/17 | 828 | 828 | 820 | 820 | 1,900 |
| 2025/01/16 | 820 | 823 | 818 | 823 | 500 |
| 2025/01/15 | 821 | 821 | 820 | 821 | 1,600 |
| 2025/01/14 | 829 | 829 | 821 | 821 | 1,600 |
| 2025/01/10 | 829 | 831 | 829 | 830 | 900 |
| 2025/01/09 | 828 | 829 | 828 | 829 | 200 |
| 2025/01/08 | 831 | 831 | 831 | 831 | 300 |
| 2025/01/07 | 832 | 834 | 823 | 831 | 800 |
| 2025/01/06 | 834 | 834 | 832 | 832 | 900 |
| 2024/12/30 | 835 | 835 | 820 | 820 | 200 |
| 2024/12/27 | 819 | 834 | 819 | 834 | 1,000 |
| 2024/12/26 | 820 | 820 | 803 | 810 | 3,200 |
| 2024/12/25 | 801 | 818 | 801 | 818 | 700 |
| 2024/12/24 | 801 | 801 | 801 | 801 | 2,000 |
| 2024/12/23 | 800 | 801 | 800 | 801 | 8,400 |
| 2024/12/20 | 791 | 791 | 791 | 791 | 6,900 |
| 2024/12/19 | 782 | 803 | 782 | 803 | 400 |
| 2024/12/18 | 781 | 782 | 781 | 782 | 300 |
| 2024/12/17 | 820 | 820 | 781 | 781 | 900 |
| 2024/12/16 | 805 | 805 | 805 | 805 | 1,400 |
| 2024/12/13 | 820 | 820 | 818 | 820 | 500 |
| 2024/12/12 | 820 | 820 | 820 | 820 | 600 |
| 2024/12/11 | 807 | 815 | 800 | 801 | 2,600 |
| 2024/12/10 | 807 | 808 | 807 | 807 | 4,600 |
| 2024/12/09 | 794 | 795 | 790 | 792 | 1,400 |
| 2024/12/06 | 793 | 793 | 789 | 790 | 1,300 |
| 2024/12/05 | 785 | 800 | 785 | 787 | 1,200 |
| 2024/12/04 | 787 | 787 | 785 | 785 | 1,300 |
| 2024/12/02 | 802 | 802 | 786 | 787 | 2,300 |
| 2024/11/27 | 812 | 812 | 802 | 802 | 500 |
| 2024/11/26 | 821 | 821 | 813 | 813 | 2,400 |
| 2024/11/25 | 813 | 815 | 811 | 815 | 2,300 |
| 2024/11/22 | 816 | 816 | 815 | 815 | 1,200 |
| 2024/11/20 | 820 | 820 | 816 | 816 | 1,800 |
| 2024/11/19 | 819 | 820 | 816 | 820 | 500 |
| 2024/11/15 | 822 | 822 | 815 | 815 | 1,400 |
| 2024/11/13 | 813 | 813 | 807 | 812 | 1,300 |
| 2024/11/12 | 814 | 817 | 812 | 812 | 300 |
| 2024/11/11 | 813 | 813 | 812 | 812 | 200 |
| 2024/11/08 | 808 | 818 | 808 | 813 | 400 |
| 2024/11/07 | 810 | 810 | 808 | 808 | 1,300 |
| 2024/11/06 | 812 | 812 | 812 | 812 | 200 |
| 2024/11/05 | 810 | 818 | 810 | 811 | 400 |
| 2024/11/01 | 820 | 821 | 814 | 821 | 600 |
| 2024/10/31 | 823 | 823 | 822 | 822 | 800 |
| 2024/10/30 | 823 | 823 | 823 | 823 | 1,400 |
| 2024/10/28 | 852 | 852 | 852 | 852 | 2,200 |
| 2024/10/25 | 823 | 837 | 823 | 837 | 800 |
| 2024/10/24 | 834 | 834 | 822 | 822 | 1,000 |
| 2024/10/22 | 829 | 829 | 828 | 828 | 600 |
| 2024/10/21 | 831 | 831 | 829 | 829 | 500 |
| 2024/10/18 | 831 | 831 | 830 | 830 | 400 |
| 2024/10/17 | 830 | 831 | 830 | 831 | 600 |
| 2024/10/16 | 829 | 847 | 823 | 830 | 2,000 |
| 2024/10/15 | 837 | 837 | 832 | 832 | 2,000 |
| 2024/10/11 | 833 | 834 | 833 | 833 | 800 |
| 2024/10/10 | 845 | 845 | 833 | 833 | 600 |
| 2024/10/09 | 840 | 840 | 831 | 831 | 400 |
| 2024/10/08 | 818 | 838 | 818 | 825 | 1,400 |
| 2024/10/07 | 835 | 847 | 829 | 829 | 5,500 |
| 2024/10/04 | 870 | 870 | 845 | 850 | 9,900 |
| 2024/10/03 | 835 | 840 | 835 | 840 | 1,400 |
| 2024/10/01 | 834 | 838 | 834 | 835 | 1,600 |
| 2024/09/30 | 793 | 820 | 793 | 804 | 4,300 |
| 2024/09/27 | 821 | 841 | 821 | 838 | 4,300 |
| 2024/09/26 | 843 | 843 | 827 | 827 | 5,000 |
| 2024/09/25 | 847 | 852 | 831 | 852 | 2,200 |
| 2024/09/24 | 845 | 845 | 843 | 843 | 500 |
| 2024/09/20 | 830 | 840 | 830 | 840 | 700 |
| 2024/09/19 | 829 | 830 | 828 | 830 | 900 |
| 2024/09/18 | 823 | 824 | 823 | 823 | 1,700 |
| 2024/09/17 | 823 | 823 | 822 | 822 | 2,300 |
| 2024/09/13 | 818 | 823 | 818 | 823 | 500 |
| 2024/09/12 | 823 | 823 | 818 | 818 | 1,400 |
| 2024/09/11 | 823 | 823 | 820 | 823 | 500 |
| 2024/09/10 | 823 | 824 | 812 | 823 | 1,700 |
| 2024/09/09 | 825 | 825 | 824 | 824 | 1,100 |
| 2024/09/05 | 834 | 834 | 825 | 825 | 1,000 |
| 2024/09/04 | 826 | 837 | 826 | 837 | 800 |
| 2024/09/02 | 826 | 828 | 824 | 826 | 2,200 |
| 2024/08/30 | 827 | 827 | 826 | 826 | 900 |
| 2024/08/29 | 826 | 826 | 826 | 826 | 100 |
| 2024/08/28 | 847 | 847 | 824 | 824 | 2,800 |
| 2024/08/27 | 847 | 847 | 836 | 847 | 1,000 |
| 2024/08/26 | 835 | 843 | 832 | 832 | 3,400 |
| 2024/08/23 | 819 | 820 | 801 | 820 | 2,200 |
| 2024/08/22 | 806 | 809 | 806 | 806 | 600 |
| 2024/08/21 | 782 | 782 | 782 | 782 | 100 |
| 2024/08/15 | 790 | 790 | 780 | 780 | 1,800 |
| 2024/08/14 | 769 | 775 | 769 | 775 | 700 |
| 2024/08/13 | 764 | 764 | 757 | 757 | 200 |
| 2024/08/08 | 725 | 739 | 725 | 739 | 1,100 |
| 2024/08/07 | 724 | 739 | 711 | 739 | 1,500 |
| 2024/08/06 | 688 | 727 | 688 | 727 | 2,500 |
| 2024/08/05 | 744 | 793 | 660 | 703 | 13,700 |
| 2024/08/02 | 821 | 831 | 804 | 804 | 6,700 |
| 2024/08/01 | 843 | 843 | 828 | 836 | 7,900 |
| 2024/07/31 | 843 | 844 | 840 | 843 | 3,800 |
| 2024/07/30 | 842 | 846 | 840 | 843 | 3,900 |
| 2024/07/29 | 844 | 847 | 842 | 843 | 2,500 |
| 2024/07/26 | 845 | 845 | 840 | 843 | 2,700 |
| 2024/07/25 | 840 | 842 | 831 | 838 | 5,200 |
| 2024/07/24 | 840 | 844 | 839 | 840 | 2,200 |
| 2024/07/23 | 842 | 842 | 840 | 842 | 1,400 |
| 2024/07/22 | 844 | 845 | 844 | 844 | 800 |
| 2024/07/19 | 842 | 844 | 842 | 844 | 200 |
| 2024/07/18 | 840 | 844 | 840 | 842 | 900 |
| 2024/07/17 | 840 | 844 | 840 | 844 | 1,100 |