ダイニチ工業(5951)の株価時系列情報
ダイニチ工業(5951)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 669 | 677 | 669 | 675 | 19,100 |
| 2024/07/25 | 673 | 675 | 671 | 671 | 12,700 |
| 2024/07/24 | 676 | 680 | 673 | 675 | 20,600 |
| 2024/07/23 | 673 | 678 | 673 | 676 | 10,100 |
| 2024/07/22 | 676 | 677 | 673 | 676 | 21,900 |
| 2024/07/19 | 682 | 684 | 670 | 676 | 61,000 |
| 2024/07/18 | 686 | 691 | 674 | 681 | 47,500 |
| 2024/07/17 | 685 | 688 | 684 | 684 | 7,800 |
| 2024/07/16 | 688 | 690 | 683 | 683 | 10,100 |
| 2024/07/12 | 681 | 687 | 681 | 687 | 6,800 |
| 2024/07/11 | 683 | 686 | 681 | 683 | 10,600 |
| 2024/07/10 | 682 | 683 | 680 | 680 | 13,000 |
| 2024/07/09 | 683 | 686 | 680 | 681 | 12,400 |
| 2024/07/08 | 692 | 692 | 683 | 683 | 15,400 |
| 2024/07/05 | 697 | 697 | 690 | 690 | 7,700 |
| 2024/07/04 | 695 | 697 | 694 | 697 | 3,700 |
| 2024/07/03 | 694 | 704 | 689 | 693 | 16,100 |
| 2024/07/02 | 700 | 700 | 696 | 697 | 6,200 |
| 2024/07/01 | 704 | 708 | 696 | 698 | 30,600 |
| 2024/06/28 | 703 | 711 | 702 | 704 | 13,500 |
| 2024/06/27 | 700 | 710 | 699 | 703 | 24,300 |
| 2024/06/26 | 695 | 700 | 695 | 700 | 9,000 |
| 2024/06/25 | 697 | 700 | 692 | 694 | 9,600 |
| 2024/06/24 | 693 | 706 | 693 | 700 | 36,500 |
| 2024/06/21 | 680 | 705 | 680 | 697 | 47,900 |
| 2024/06/20 | 680 | 684 | 677 | 679 | 10,100 |
| 2024/06/19 | 679 | 683 | 679 | 680 | 10,800 |
| 2024/06/18 | 673 | 679 | 673 | 677 | 13,700 |
| 2024/06/17 | 677 | 677 | 671 | 673 | 16,400 |
| 2024/06/14 | 670 | 676 | 670 | 676 | 8,300 |
| 2024/06/13 | 680 | 680 | 671 | 672 | 14,500 |
| 2024/06/12 | 680 | 681 | 677 | 677 | 6,000 |
| 2024/06/11 | 680 | 683 | 677 | 678 | 24,300 |
| 2024/06/10 | 683 | 683 | 678 | 678 | 61,000 |
| 2024/06/07 | 679 | 682 | 676 | 677 | 6,300 |
| 2024/06/06 | 673 | 680 | 673 | 679 | 11,100 |
| 2024/06/05 | 677 | 680 | 674 | 674 | 14,000 |
| 2024/06/04 | 679 | 683 | 679 | 679 | 5,200 |
| 2024/06/03 | 678 | 685 | 676 | 681 | 12,200 |
| 2024/05/31 | 673 | 681 | 671 | 680 | 8,800 |
| 2024/05/30 | 671 | 673 | 668 | 673 | 11,100 |
| 2024/05/29 | 677 | 677 | 671 | 671 | 21,600 |
| 2024/05/28 | 677 | 684 | 675 | 676 | 15,700 |
| 2024/05/27 | 681 | 683 | 676 | 676 | 21,300 |
| 2024/05/24 | 670 | 678 | 670 | 675 | 16,500 |
| 2024/05/23 | 672 | 674 | 668 | 670 | 17,600 |
| 2024/05/22 | 681 | 681 | 672 | 673 | 24,300 |
| 2024/05/21 | 688 | 688 | 681 | 681 | 13,800 |
| 2024/05/20 | 686 | 689 | 679 | 688 | 18,200 |
| 2024/05/17 | 671 | 686 | 670 | 686 | 46,500 |
| 2024/05/16 | 681 | 685 | 671 | 672 | 37,900 |
| 2024/05/15 | 689 | 694 | 684 | 684 | 30,400 |
| 2024/05/14 | 696 | 699 | 691 | 694 | 37,200 |
| 2024/05/13 | 700 | 702 | 699 | 699 | 13,400 |
| 2024/05/10 | 699 | 703 | 699 | 700 | 13,600 |
| 2024/05/09 | 698 | 703 | 698 | 701 | 4,700 |
| 2024/05/08 | 705 | 705 | 698 | 698 | 10,200 |
| 2024/05/07 | 695 | 704 | 695 | 701 | 10,800 |
| 2024/05/02 | 694 | 698 | 693 | 695 | 12,500 |
| 2024/05/01 | 697 | 699 | 693 | 693 | 19,300 |
| 2024/04/30 | 689 | 698 | 687 | 695 | 35,200 |
| 2024/04/26 | 705 | 705 | 689 | 689 | 75,700 |
| 2024/04/25 | 702 | 705 | 701 | 705 | 8,300 |
| 2024/04/24 | 703 | 705 | 703 | 704 | 10,800 |
| 2024/04/23 | 702 | 705 | 702 | 702 | 5,800 |
| 2024/04/22 | 702 | 704 | 700 | 700 | 14,400 |
| 2024/04/19 | 701 | 705 | 696 | 702 | 29,700 |
| 2024/04/18 | 703 | 705 | 701 | 701 | 5,200 |
| 2024/04/17 | 702 | 704 | 697 | 698 | 19,600 |
| 2024/04/16 | 703 | 706 | 700 | 701 | 15,500 |
| 2024/04/15 | 709 | 710 | 703 | 707 | 49,700 |
| 2024/04/12 | 710 | 714 | 709 | 709 | 14,000 |
| 2024/04/11 | 711 | 713 | 709 | 710 | 8,700 |
| 2024/04/10 | 707 | 718 | 707 | 714 | 24,600 |
| 2024/04/09 | 703 | 708 | 703 | 705 | 16,000 |
| 2024/04/08 | 711 | 712 | 703 | 707 | 22,300 |
| 2024/04/05 | 704 | 711 | 703 | 708 | 14,900 |
| 2024/04/04 | 706 | 708 | 705 | 705 | 10,600 |
| 2024/04/03 | 705 | 706 | 703 | 705 | 11,600 |
| 2024/04/02 | 706 | 707 | 701 | 706 | 17,200 |
| 2024/04/01 | 710 | 711 | 701 | 702 | 34,700 |
| 2024/03/29 | 706 | 710 | 703 | 708 | 19,900 |
| 2024/03/28 | 703 | 712 | 701 | 702 | 49,500 |
| 2024/03/27 | 723 | 731 | 721 | 731 | 36,400 |
| 2024/03/26 | 720 | 725 | 720 | 720 | 9,700 |
| 2024/03/25 | 725 | 726 | 720 | 721 | 14,500 |
| 2024/03/22 | 729 | 730 | 721 | 725 | 35,000 |
| 2024/03/21 | 722 | 730 | 721 | 723 | 24,200 |
| 2024/03/19 | 718 | 724 | 718 | 724 | 23,900 |
| 2024/03/18 | 710 | 718 | 710 | 713 | 24,800 |
| 2024/03/15 | 705 | 711 | 705 | 710 | 6,700 |
| 2024/03/14 | 705 | 709 | 705 | 709 | 7,400 |
| 2024/03/13 | 708 | 712 | 705 | 705 | 13,900 |
| 2024/03/12 | 702 | 709 | 699 | 709 | 22,400 |
| 2024/03/11 | 705 | 710 | 697 | 704 | 47,800 |
| 2024/03/08 | 703 | 712 | 702 | 710 | 37,500 |
| 2024/03/07 | 712 | 714 | 710 | 710 | 15,000 |
| 2024/03/06 | 709 | 715 | 709 | 710 | 28,100 |
| 2024/03/05 | 708 | 712 | 707 | 712 | 16,700 |
| 2024/03/04 | 707 | 712 | 705 | 708 | 45,600 |
| 2024/03/01 | 703 | 706 | 702 | 703 | 10,900 |
| 2024/02/29 | 706 | 706 | 701 | 703 | 24,800 |
| 2024/02/28 | 705 | 707 | 702 | 704 | 29,600 |
| 2024/02/27 | 703 | 707 | 702 | 705 | 21,000 |
| 2024/02/26 | 702 | 705 | 701 | 702 | 28,700 |
| 2024/02/22 | 702 | 704 | 698 | 702 | 31,100 |
| 2024/02/21 | 698 | 699 | 696 | 696 | 31,000 |
| 2024/02/20 | 702 | 703 | 698 | 698 | 23,000 |
| 2024/02/19 | 702 | 705 | 701 | 703 | 14,400 |
| 2024/02/16 | 697 | 702 | 695 | 700 | 28,500 |
| 2024/02/15 | 704 | 704 | 693 | 697 | 29,700 |
| 2024/02/14 | 708 | 708 | 698 | 703 | 39,600 |
| 2024/02/13 | 700 | 708 | 699 | 707 | 33,100 |
| 2024/02/09 | 701 | 704 | 697 | 698 | 39,400 |
| 2024/02/08 | 709 | 711 | 697 | 701 | 36,600 |
| 2024/02/07 | 713 | 720 | 705 | 705 | 35,800 |
| 2024/02/06 | 714 | 716 | 711 | 715 | 16,600 |
| 2024/02/05 | 724 | 724 | 712 | 715 | 33,500 |
| 2024/02/02 | 715 | 723 | 715 | 720 | 18,000 |
| 2024/02/01 | 725 | 728 | 712 | 715 | 64,000 |
| 2024/01/31 | 710 | 719 | 709 | 718 | 31,500 |
| 2024/01/30 | 718 | 721 | 705 | 705 | 119,200 |
| 2024/01/29 | 706 | 718 | 706 | 718 | 66,100 |
| 2024/01/26 | 704 | 709 | 701 | 701 | 27,800 |
| 2024/01/25 | 708 | 709 | 700 | 704 | 33,800 |
| 2024/01/24 | 704 | 707 | 700 | 706 | 30,500 |
| 2024/01/23 | 701 | 710 | 697 | 700 | 57,400 |
| 2024/01/22 | 698 | 707 | 698 | 703 | 83,300 |
| 2024/01/19 | 698 | 702 | 696 | 697 | 28,000 |
| 2024/01/18 | 704 | 706 | 698 | 698 | 26,900 |
| 2024/01/17 | 703 | 710 | 698 | 698 | 43,800 |
| 2024/01/16 | 709 | 712 | 695 | 698 | 76,900 |
| 2024/01/15 | 711 | 720 | 702 | 708 | 89,100 |
| 2024/01/12 | 723 | 727 | 708 | 710 | 44,900 |
| 2024/01/11 | 725 | 725 | 720 | 721 | 11,200 |
| 2024/01/10 | 722 | 725 | 719 | 722 | 16,600 |
| 2024/01/09 | 720 | 724 | 718 | 722 | 16,200 |
| 2024/01/05 | 720 | 724 | 716 | 718 | 14,500 |
| 2024/01/04 | 711 | 720 | 708 | 716 | 18,300 |
| 2023/12/29 | 703 | 708 | 703 | 706 | 8,600 |
| 2023/12/28 | 705 | 706 | 702 | 702 | 7,100 |
| 2023/12/27 | 700 | 709 | 699 | 708 | 24,600 |
| 2023/12/26 | 702 | 702 | 697 | 700 | 8,300 |
| 2023/12/25 | 699 | 704 | 698 | 698 | 10,900 |
| 2023/12/22 | 701 | 704 | 701 | 704 | 6,200 |
| 2023/12/21 | 701 | 703 | 694 | 699 | 12,900 |
| 2023/12/20 | 700 | 705 | 699 | 702 | 10,200 |
| 2023/12/19 | 700 | 708 | 692 | 704 | 35,200 |
| 2023/12/18 | 712 | 712 | 693 | 697 | 48,600 |
| 2023/12/15 | 718 | 719 | 712 | 712 | 5,100 |
| 2023/12/14 | 719 | 719 | 713 | 713 | 6,600 |
| 2023/12/13 | 721 | 724 | 715 | 723 | 9,200 |
| 2023/12/12 | 728 | 731 | 725 | 726 | 4,100 |
| 2023/12/11 | 721 | 733 | 721 | 730 | 11,000 |
| 2023/12/08 | 731 | 736 | 722 | 723 | 12,000 |
| 2023/12/07 | 736 | 737 | 732 | 735 | 6,600 |
| 2023/12/06 | 728 | 738 | 728 | 737 | 7,400 |
| 2023/12/05 | 733 | 736 | 723 | 731 | 13,900 |
| 2023/12/04 | 735 | 744 | 733 | 733 | 8,900 |
| 2023/12/01 | 740 | 743 | 730 | 734 | 22,600 |
| 2023/11/30 | 733 | 742 | 726 | 735 | 32,300 |
| 2023/11/29 | 733 | 735 | 726 | 727 | 17,400 |
| 2023/11/28 | 730 | 733 | 726 | 733 | 10,600 |
| 2023/11/27 | 720 | 727 | 720 | 727 | 21,500 |
| 2023/11/24 | 719 | 727 | 716 | 718 | 22,500 |
| 2023/11/22 | 710 | 718 | 710 | 718 | 6,900 |
| 2023/11/21 | 713 | 714 | 709 | 709 | 16,400 |
| 2023/11/20 | 715 | 717 | 712 | 713 | 10,700 |
| 2023/11/17 | 706 | 714 | 706 | 714 | 6,300 |
| 2023/11/16 | 708 | 708 | 703 | 706 | 8,000 |
| 2023/11/15 | 713 | 713 | 709 | 709 | 3,700 |
| 2023/11/14 | 715 | 715 | 705 | 711 | 12,300 |
| 2023/11/13 | 713 | 714 | 707 | 708 | 7,200 |
| 2023/11/10 | 702 | 711 | 699 | 711 | 10,600 |
| 2023/11/09 | 701 | 709 | 698 | 707 | 11,500 |
| 2023/11/08 | 716 | 716 | 697 | 698 | 26,700 |
| 2023/11/07 | 705 | 723 | 703 | 719 | 45,400 |
| 2023/11/06 | 709 | 711 | 703 | 706 | 24,600 |
| 2023/11/02 | 724 | 724 | 701 | 709 | 32,400 |
| 2023/11/01 | 723 | 725 | 714 | 717 | 17,300 |
| 2023/10/31 | 695 | 714 | 691 | 712 | 36,200 |
| 2023/10/30 | 721 | 726 | 686 | 686 | 136,100 |
| 2023/10/27 | 709 | 721 | 709 | 721 | 10,200 |
| 2023/10/26 | 709 | 716 | 703 | 709 | 10,700 |
| 2023/10/25 | 705 | 716 | 705 | 709 | 6,200 |
| 2023/10/24 | 713 | 713 | 691 | 703 | 36,000 |
| 2023/10/23 | 714 | 715 | 707 | 707 | 9,600 |
| 2023/10/20 | 719 | 719 | 714 | 717 | 4,600 |
| 2023/10/19 | 723 | 723 | 713 | 715 | 9,600 |
| 2023/10/18 | 716 | 732 | 710 | 732 | 31,000 |
| 2023/10/17 | 707 | 712 | 705 | 708 | 9,100 |
| 2023/10/16 | 717 | 717 | 707 | 707 | 12,000 |
| 2023/10/13 | 732 | 732 | 714 | 714 | 27,700 |
| 2023/10/12 | 730 | 733 | 723 | 730 | 17,400 |
| 2023/10/11 | 735 | 735 | 725 | 725 | 19,500 |
| 2023/10/10 | 730 | 739 | 730 | 735 | 14,500 |
| 2023/10/06 | 720 | 727 | 719 | 723 | 11,900 |
| 2023/10/05 | 715 | 720 | 710 | 715 | 14,200 |
| 2023/10/04 | 709 | 713 | 694 | 709 | 45,300 |
| 2023/10/03 | 734 | 734 | 718 | 719 | 13,000 |