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 |
|---|---|---|---|---|---|
| 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 |
| 2024/07/16 | 837 | 842 | 837 | 840 | 1,700 |
| 2024/07/12 | 831 | 835 | 830 | 835 | 2,000 |
| 2024/07/11 | 837 | 837 | 830 | 835 | 3,000 |
| 2024/07/10 | 839 | 839 | 827 | 833 | 6,200 |
| 2024/07/09 | 828 | 829 | 825 | 829 | 3,200 |
| 2024/07/08 | 839 | 843 | 820 | 828 | 18,600 |
| 2024/07/05 | 860 | 880 | 860 | 874 | 16,900 |
| 2024/07/04 | 849 | 859 | 849 | 859 | 900 |
| 2024/07/03 | 850 | 860 | 849 | 856 | 1,800 |
| 2024/07/02 | 850 | 858 | 850 | 856 | 1,800 |
| 2024/07/01 | 858 | 858 | 854 | 854 | 800 |
| 2024/06/28 | 848 | 856 | 847 | 848 | 700 |
| 2024/06/27 | 852 | 852 | 848 | 848 | 1,200 |
| 2024/06/26 | 873 | 875 | 856 | 861 | 7,000 |
| 2024/06/25 | 836 | 858 | 836 | 858 | 1,500 |
| 2024/06/24 | 838 | 838 | 836 | 836 | 200 |
| 2024/06/21 | 846 | 858 | 835 | 838 | 600 |
| 2024/06/20 | 827 | 848 | 827 | 848 | 2,000 |
| 2024/06/19 | 839 | 839 | 831 | 839 | 1,300 |
| 2024/06/18 | 828 | 833 | 828 | 828 | 3,300 |
| 2024/06/17 | 846 | 861 | 839 | 839 | 10,700 |
| 2024/06/14 | 857 | 870 | 855 | 870 | 4,900 |
| 2024/06/13 | 850 | 860 | 849 | 860 | 2,500 |
| 2024/06/12 | 840 | 849 | 840 | 849 | 2,400 |
| 2024/06/11 | 832 | 841 | 831 | 841 | 1,000 |
| 2024/06/10 | 825 | 837 | 825 | 835 | 2,900 |
| 2024/06/07 | 825 | 834 | 825 | 831 | 2,200 |
| 2024/06/06 | 826 | 829 | 822 | 825 | 3,000 |
| 2024/06/05 | 831 | 831 | 825 | 825 | 700 |
| 2024/06/04 | 830 | 830 | 830 | 830 | 200 |
| 2024/06/03 | 834 | 834 | 823 | 833 | 1,800 |
| 2024/05/31 | 836 | 836 | 820 | 825 | 4,100 |
| 2024/05/30 | 840 | 840 | 830 | 837 | 600 |
| 2024/05/29 | 850 | 852 | 842 | 842 | 1,100 |
| 2024/05/27 | 852 | 853 | 850 | 852 | 3,000 |
| 2024/05/24 | 842 | 847 | 842 | 846 | 1,900 |
| 2024/05/23 | 835 | 842 | 835 | 842 | 500 |
| 2024/05/21 | 840 | 843 | 832 | 835 | 3,300 |
| 2024/05/20 | 834 | 839 | 832 | 839 | 3,400 |
| 2024/05/17 | 834 | 834 | 828 | 832 | 1,400 |
| 2024/05/16 | 840 | 840 | 837 | 840 | 1,300 |
| 2024/05/15 | 849 | 849 | 849 | 849 | 1,300 |
| 2024/05/14 | 840 | 843 | 840 | 843 | 500 |
| 2024/05/13 | 840 | 845 | 840 | 840 | 900 |
| 2024/05/10 | 846 | 846 | 830 | 839 | 2,000 |
| 2024/05/09 | 841 | 844 | 838 | 844 | 3,600 |
| 2024/05/08 | 845 | 845 | 840 | 841 | 2,800 |
| 2024/05/07 | 849 | 850 | 844 | 844 | 3,000 |
| 2024/05/02 | 846 | 850 | 846 | 849 | 600 |
| 2024/05/01 | 846 | 846 | 845 | 845 | 900 |
| 2024/04/30 | 844 | 849 | 844 | 847 | 1,200 |
| 2024/04/26 | 863 | 863 | 845 | 845 | 2,700 |
| 2024/04/25 | 851 | 851 | 841 | 848 | 5,900 |
| 2024/04/24 | 850 | 883 | 850 | 862 | 6,600 |
| 2024/04/23 | 846 | 853 | 846 | 846 | 1,400 |
| 2024/04/22 | 851 | 854 | 838 | 848 | 1,100 |
| 2024/04/19 | 848 | 848 | 835 | 845 | 1,800 |
| 2024/04/18 | 855 | 855 | 848 | 848 | 1,900 |
| 2024/04/17 | 855 | 859 | 852 | 852 | 500 |
| 2024/04/16 | 848 | 852 | 848 | 850 | 1,500 |
| 2024/04/15 | 845 | 855 | 845 | 848 | 2,700 |
| 2024/04/12 | 858 | 858 | 845 | 845 | 3,800 |
| 2024/04/11 | 850 | 858 | 845 | 858 | 1,600 |
| 2024/04/10 | 859 | 860 | 853 | 853 | 1,200 |
| 2024/04/09 | 855 | 859 | 853 | 859 | 2,100 |
| 2024/04/08 | 853 | 863 | 840 | 859 | 14,100 |
| 2024/04/05 | 844 | 862 | 840 | 862 | 5,100 |
| 2024/04/04 | 847 | 850 | 843 | 845 | 4,200 |
| 2024/04/03 | 856 | 862 | 851 | 862 | 3,500 |
| 2024/04/02 | 856 | 863 | 856 | 856 | 1,800 |
| 2024/04/01 | 864 | 864 | 857 | 857 | 1,800 |
| 2024/03/29 | 868 | 868 | 856 | 856 | 1,800 |
| 2024/03/28 | 856 | 877 | 856 | 877 | 600 |
| 2024/03/27 | 869 | 879 | 863 | 878 | 4,900 |
| 2024/03/26 | 878 | 878 | 868 | 868 | 5,900 |
| 2024/03/25 | 865 | 880 | 862 | 870 | 2,300 |
| 2024/03/22 | 855 | 867 | 855 | 861 | 5,200 |
| 2024/03/21 | 850 | 855 | 850 | 854 | 1,300 |
| 2024/03/19 | 849 | 850 | 849 | 850 | 3,600 |
| 2024/03/18 | 840 | 849 | 836 | 842 | 2,200 |
| 2024/03/15 | 846 | 850 | 843 | 843 | 2,000 |
| 2024/03/14 | 837 | 844 | 837 | 843 | 1,700 |
| 2024/03/13 | 833 | 841 | 833 | 835 | 3,600 |
| 2024/03/12 | 828 | 831 | 828 | 831 | 400 |
| 2024/03/11 | 827 | 835 | 823 | 835 | 3,800 |
| 2024/03/08 | 820 | 825 | 820 | 823 | 400 |
| 2024/03/07 | 823 | 827 | 817 | 817 | 4,900 |
| 2024/03/06 | 820 | 820 | 820 | 820 | 400 |
| 2024/03/05 | 818 | 820 | 817 | 820 | 800 |
| 2024/03/04 | 820 | 822 | 816 | 818 | 1,700 |
| 2024/03/01 | 827 | 827 | 815 | 816 | 3,300 |
| 2024/02/29 | 821 | 828 | 818 | 824 | 1,800 |
| 2024/02/28 | 809 | 835 | 809 | 824 | 1,900 |
| 2024/02/27 | 820 | 831 | 820 | 829 | 5,000 |
| 2024/02/26 | 825 | 829 | 823 | 823 | 4,800 |
| 2024/02/22 | 824 | 828 | 824 | 826 | 1,400 |
| 2024/02/21 | 827 | 831 | 825 | 826 | 3,500 |
| 2024/02/20 | 826 | 828 | 825 | 825 | 2,400 |
| 2024/02/19 | 809 | 826 | 809 | 826 | 4,000 |
| 2024/02/16 | 807 | 814 | 805 | 809 | 1,300 |
| 2024/02/15 | 809 | 815 | 802 | 807 | 4,000 |
| 2024/02/14 | 816 | 816 | 805 | 805 | 3,200 |
| 2024/02/13 | 816 | 817 | 813 | 817 | 1,800 |
| 2024/02/09 | 825 | 825 | 818 | 818 | 3,200 |
| 2024/02/08 | 824 | 825 | 823 | 825 | 800 |
| 2024/02/07 | 828 | 828 | 819 | 822 | 5,200 |
| 2024/02/06 | 831 | 831 | 820 | 820 | 4,100 |
| 2024/02/05 | 819 | 826 | 817 | 826 | 6,300 |
| 2024/02/02 | 821 | 821 | 815 | 818 | 10,600 |
| 2024/02/01 | 812 | 821 | 810 | 820 | 7,200 |
| 2024/01/31 | 810 | 812 | 809 | 809 | 2,800 |
| 2024/01/30 | 811 | 812 | 808 | 810 | 2,700 |
| 2024/01/29 | 814 | 814 | 807 | 810 | 5,200 |
| 2024/01/26 | 817 | 817 | 808 | 809 | 5,000 |
| 2024/01/25 | 809 | 819 | 807 | 819 | 6,300 |
| 2024/01/24 | 807 | 810 | 807 | 808 | 1,100 |
| 2024/01/23 | 811 | 811 | 807 | 808 | 7,400 |
| 2024/01/22 | 809 | 815 | 808 | 815 | 3,500 |
| 2024/01/19 | 809 | 810 | 806 | 808 | 1,600 |
| 2024/01/18 | 821 | 821 | 802 | 804 | 3,000 |
| 2024/01/17 | 808 | 824 | 807 | 811 | 8,600 |
| 2024/01/16 | 815 | 815 | 808 | 808 | 7,400 |
| 2024/01/15 | 830 | 830 | 812 | 815 | 22,300 |
| 2024/01/12 | 859 | 859 | 837 | 849 | 6,000 |
| 2024/01/11 | 831 | 849 | 820 | 847 | 16,000 |
| 2024/01/10 | 830 | 831 | 827 | 831 | 3,100 |
| 2024/01/09 | 832 | 838 | 822 | 822 | 6,200 |
| 2024/01/05 | 826 | 829 | 820 | 829 | 4,800 |
| 2024/01/04 | 832 | 832 | 820 | 820 | 4,000 |