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 |
|---|---|---|---|---|---|
| 2025/08/08 | 755 | 765 | 755 | 763 | 34,800 |
| 2025/08/07 | 753 | 758 | 753 | 755 | 10,200 |
| 2025/08/06 | 749 | 756 | 749 | 752 | 10,800 |
| 2025/08/05 | 746 | 746 | 739 | 744 | 8,300 |
| 2025/08/04 | 732 | 748 | 732 | 739 | 39,400 |
| 2025/08/01 | 755 | 755 | 716 | 735 | 88,300 |
| 2025/07/31 | 774 | 788 | 770 | 780 | 23,000 |
| 2025/07/30 | 748 | 789 | 743 | 774 | 178,200 |
| 2025/07/29 | 750 | 757 | 750 | 755 | 40,300 |
| 2025/07/28 | 747 | 756 | 746 | 750 | 42,400 |
| 2025/07/25 | 746 | 750 | 740 | 745 | 9,200 |
| 2025/07/24 | 739 | 752 | 736 | 747 | 74,800 |
| 2025/07/23 | 724 | 743 | 724 | 740 | 63,000 |
| 2025/07/22 | 725 | 727 | 709 | 725 | 24,600 |
| 2025/07/18 | 720 | 731 | 719 | 725 | 53,900 |
| 2025/07/17 | 720 | 725 | 717 | 717 | 24,200 |
| 2025/07/16 | 721 | 725 | 718 | 725 | 10,100 |
| 2025/07/15 | 722 | 726 | 711 | 725 | 24,300 |
| 2025/07/14 | 715 | 724 | 706 | 723 | 39,700 |
| 2025/07/11 | 711 | 726 | 709 | 720 | 40,500 |
| 2025/07/10 | 714 | 716 | 705 | 714 | 20,500 |
| 2025/07/09 | 710 | 714 | 700 | 713 | 34,100 |
| 2025/07/08 | 704 | 715 | 702 | 713 | 49,300 |
| 2025/07/07 | 693 | 706 | 691 | 705 | 68,600 |
| 2025/07/04 | 693 | 695 | 691 | 695 | 22,100 |
| 2025/07/03 | 694 | 695 | 692 | 694 | 8,800 |
| 2025/07/02 | 685 | 695 | 685 | 692 | 40,900 |
| 2025/07/01 | 674 | 685 | 672 | 683 | 65,300 |
| 2025/06/30 | 661 | 674 | 661 | 674 | 52,600 |
| 2025/06/27 | 645 | 660 | 645 | 660 | 26,700 |
| 2025/06/26 | 645 | 646 | 644 | 644 | 9,500 |
| 2025/06/25 | 645 | 646 | 643 | 645 | 3,700 |
| 2025/06/24 | 647 | 648 | 644 | 647 | 8,400 |
| 2025/06/23 | 647 | 649 | 643 | 647 | 10,900 |
| 2025/06/20 | 645 | 648 | 645 | 647 | 2,200 |
| 2025/06/19 | 646 | 647 | 645 | 646 | 3,200 |
| 2025/06/18 | 648 | 650 | 643 | 644 | 8,100 |
| 2025/06/17 | 653 | 654 | 648 | 648 | 10,000 |
| 2025/06/16 | 650 | 653 | 650 | 652 | 15,200 |
| 2025/06/13 | 652 | 653 | 650 | 650 | 3,500 |
| 2025/06/12 | 653 | 654 | 651 | 653 | 9,800 |
| 2025/06/11 | 651 | 654 | 651 | 653 | 9,000 |
| 2025/06/10 | 650 | 653 | 649 | 653 | 6,100 |
| 2025/06/09 | 656 | 656 | 647 | 650 | 14,700 |
| 2025/06/06 | 653 | 654 | 651 | 654 | 1,700 |
| 2025/06/05 | 652 | 655 | 651 | 654 | 4,400 |
| 2025/06/04 | 653 | 655 | 652 | 655 | 1,900 |
| 2025/06/03 | 652 | 655 | 650 | 654 | 15,800 |
| 2025/06/02 | 651 | 653 | 650 | 652 | 1,400 |
| 2025/05/30 | 653 | 655 | 651 | 651 | 5,600 |
| 2025/05/29 | 654 | 657 | 654 | 657 | 9,200 |
| 2025/05/28 | 654 | 655 | 653 | 654 | 5,900 |
| 2025/05/27 | 653 | 655 | 653 | 653 | 8,800 |
| 2025/05/26 | 651 | 655 | 650 | 654 | 9,100 |
| 2025/05/23 | 644 | 651 | 644 | 649 | 15,400 |
| 2025/05/22 | 650 | 654 | 643 | 643 | 30,600 |
| 2025/05/21 | 654 | 655 | 652 | 652 | 8,500 |
| 2025/05/20 | 658 | 658 | 653 | 654 | 5,600 |
| 2025/05/19 | 652 | 656 | 651 | 656 | 9,400 |
| 2025/05/16 | 656 | 656 | 652 | 656 | 6,800 |
| 2025/05/15 | 650 | 657 | 650 | 657 | 11,400 |
| 2025/05/14 | 659 | 665 | 652 | 653 | 20,400 |
| 2025/05/13 | 654 | 660 | 652 | 659 | 13,000 |
| 2025/05/12 | 646 | 655 | 645 | 654 | 12,600 |
| 2025/05/09 | 647 | 649 | 645 | 646 | 5,300 |
| 2025/05/08 | 645 | 647 | 640 | 646 | 13,100 |
| 2025/05/07 | 645 | 648 | 643 | 645 | 4,400 |
| 2025/05/02 | 646 | 646 | 642 | 643 | 7,700 |
| 2025/05/01 | 648 | 650 | 642 | 647 | 13,600 |
| 2025/04/30 | 646 | 649 | 645 | 649 | 13,900 |
| 2025/04/28 | 651 | 652 | 641 | 645 | 24,000 |
| 2025/04/25 | 652 | 653 | 647 | 651 | 4,000 |
| 2025/04/24 | 653 | 655 | 650 | 653 | 6,500 |
| 2025/04/23 | 658 | 658 | 652 | 656 | 7,500 |
| 2025/04/22 | 651 | 672 | 644 | 659 | 45,500 |
| 2025/04/21 | 651 | 661 | 651 | 655 | 17,800 |
| 2025/04/18 | 650 | 659 | 650 | 656 | 29,200 |
| 2025/04/17 | 642 | 648 | 641 | 646 | 8,300 |
| 2025/04/16 | 649 | 649 | 644 | 644 | 7,500 |
| 2025/04/15 | 656 | 656 | 647 | 653 | 8,000 |
| 2025/04/14 | 634 | 658 | 634 | 655 | 39,000 |
| 2025/04/11 | 616 | 631 | 615 | 627 | 11,300 |
| 2025/04/10 | 628 | 642 | 621 | 626 | 18,600 |
| 2025/04/09 | 611 | 616 | 597 | 606 | 29,900 |
| 2025/04/08 | 598 | 620 | 598 | 617 | 35,900 |
| 2025/04/07 | 611 | 619 | 586 | 588 | 90,600 |
| 2025/04/04 | 631 | 635 | 615 | 631 | 58,400 |
| 2025/04/03 | 639 | 652 | 634 | 645 | 32,100 |
| 2025/04/02 | 653 | 656 | 649 | 652 | 21,300 |
| 2025/04/01 | 655 | 656 | 650 | 655 | 34,200 |
| 2025/03/31 | 660 | 666 | 652 | 655 | 50,900 |
| 2025/03/28 | 660 | 663 | 653 | 660 | 155,600 |
| 2025/03/27 | 671 | 672 | 666 | 672 | 34,000 |
| 2025/03/26 | 665 | 673 | 663 | 671 | 42,200 |
| 2025/03/25 | 664 | 665 | 662 | 665 | 15,600 |
| 2025/03/24 | 664 | 665 | 660 | 663 | 28,700 |
| 2025/03/21 | 661 | 665 | 661 | 661 | 15,400 |
| 2025/03/19 | 662 | 666 | 662 | 663 | 12,500 |
| 2025/03/18 | 661 | 667 | 661 | 663 | 19,100 |
| 2025/03/17 | 664 | 667 | 663 | 663 | 11,400 |
| 2025/03/14 | 663 | 664 | 658 | 664 | 8,300 |
| 2025/03/13 | 657 | 662 | 657 | 662 | 15,500 |
| 2025/03/12 | 657 | 659 | 656 | 657 | 11,500 |
| 2025/03/11 | 656 | 660 | 656 | 656 | 13,300 |
| 2025/03/10 | 663 | 664 | 656 | 661 | 22,600 |
| 2025/03/07 | 661 | 665 | 660 | 663 | 61,500 |
| 2025/03/06 | 664 | 665 | 662 | 662 | 12,100 |
| 2025/03/05 | 662 | 667 | 661 | 663 | 24,300 |
| 2025/03/04 | 670 | 670 | 661 | 668 | 36,900 |
| 2025/03/03 | 678 | 678 | 666 | 670 | 123,700 |
| 2025/02/28 | 657 | 661 | 651 | 661 | 43,900 |
| 2025/02/27 | 654 | 657 | 648 | 657 | 25,600 |
| 2025/02/26 | 651 | 660 | 645 | 652 | 57,900 |
| 2025/02/25 | 642 | 646 | 636 | 641 | 27,400 |
| 2025/02/21 | 639 | 644 | 638 | 642 | 7,900 |
| 2025/02/20 | 638 | 640 | 632 | 640 | 17,600 |
| 2025/02/19 | 643 | 643 | 636 | 637 | 9,900 |
| 2025/02/18 | 645 | 646 | 642 | 643 | 8,300 |
| 2025/02/17 | 643 | 650 | 643 | 645 | 11,800 |
| 2025/02/14 | 652 | 652 | 643 | 643 | 13,200 |
| 2025/02/13 | 644 | 650 | 638 | 650 | 20,400 |
| 2025/02/12 | 645 | 645 | 638 | 644 | 24,400 |
| 2025/02/10 | 642 | 644 | 639 | 643 | 15,000 |
| 2025/02/07 | 640 | 644 | 636 | 641 | 13,700 |
| 2025/02/06 | 633 | 646 | 633 | 641 | 31,100 |
| 2025/02/05 | 631 | 636 | 628 | 632 | 21,100 |
| 2025/02/04 | 637 | 637 | 628 | 631 | 25,300 |
| 2025/02/03 | 638 | 638 | 620 | 631 | 140,900 |
| 2025/01/31 | 650 | 660 | 646 | 658 | 53,100 |
| 2025/01/30 | 665 | 669 | 640 | 640 | 268,900 |
| 2025/01/29 | 679 | 679 | 668 | 673 | 63,400 |
| 2025/01/28 | 655 | 680 | 655 | 679 | 108,700 |
| 2025/01/27 | 659 | 659 | 655 | 655 | 8,800 |
| 2025/01/24 | 650 | 660 | 650 | 655 | 34,300 |
| 2025/01/23 | 651 | 651 | 646 | 650 | 6,100 |
| 2025/01/22 | 645 | 654 | 645 | 652 | 14,000 |
| 2025/01/21 | 640 | 650 | 640 | 645 | 10,700 |
| 2025/01/20 | 641 | 643 | 638 | 643 | 15,100 |
| 2025/01/17 | 634 | 640 | 633 | 638 | 19,600 |
| 2025/01/16 | 635 | 646 | 632 | 633 | 35,800 |
| 2025/01/15 | 640 | 656 | 632 | 634 | 58,600 |
| 2025/01/14 | 634 | 655 | 632 | 635 | 56,400 |
| 2025/01/10 | 634 | 639 | 630 | 634 | 29,100 |
| 2025/01/09 | 650 | 655 | 627 | 630 | 84,000 |
| 2025/01/08 | 645 | 655 | 645 | 650 | 28,600 |
| 2025/01/07 | 645 | 653 | 644 | 653 | 45,700 |
| 2025/01/06 | 660 | 665 | 643 | 643 | 58,100 |
| 2024/12/30 | 636 | 669 | 633 | 657 | 95,800 |
| 2024/12/27 | 627 | 636 | 627 | 636 | 19,800 |
| 2024/12/26 | 628 | 629 | 625 | 627 | 21,700 |
| 2024/12/25 | 633 | 634 | 625 | 631 | 12,600 |
| 2024/12/24 | 634 | 638 | 629 | 633 | 32,200 |
| 2024/12/23 | 624 | 627 | 622 | 627 | 33,500 |
| 2024/12/20 | 620 | 620 | 615 | 615 | 13,400 |
| 2024/12/19 | 620 | 620 | 613 | 618 | 18,100 |
| 2024/12/18 | 621 | 622 | 618 | 620 | 11,900 |
| 2024/12/17 | 621 | 622 | 619 | 619 | 8,000 |
| 2024/12/16 | 622 | 622 | 618 | 618 | 12,900 |
| 2024/12/13 | 621 | 621 | 618 | 618 | 9,000 |
| 2024/12/12 | 626 | 629 | 620 | 621 | 19,300 |
| 2024/12/11 | 623 | 627 | 623 | 624 | 10,500 |
| 2024/12/10 | 621 | 624 | 619 | 624 | 4,300 |
| 2024/12/09 | 619 | 620 | 616 | 619 | 9,100 |
| 2024/12/06 | 617 | 618 | 614 | 614 | 18,800 |
| 2024/12/05 | 614 | 617 | 613 | 613 | 20,300 |
| 2024/12/04 | 621 | 622 | 613 | 613 | 27,700 |
| 2024/12/03 | 621 | 621 | 617 | 620 | 54,200 |
| 2024/12/02 | 618 | 622 | 617 | 617 | 9,600 |
| 2024/11/29 | 613 | 617 | 613 | 616 | 5,600 |
| 2024/11/28 | 612 | 616 | 612 | 613 | 21,000 |
| 2024/11/27 | 615 | 615 | 612 | 614 | 17,300 |
| 2024/11/26 | 614 | 615 | 612 | 613 | 11,700 |
| 2024/11/25 | 615 | 618 | 615 | 615 | 15,100 |
| 2024/11/22 | 619 | 621 | 613 | 614 | 41,400 |
| 2024/11/21 | 617 | 621 | 617 | 619 | 2,900 |
| 2024/11/20 | 619 | 620 | 616 | 618 | 8,300 |
| 2024/11/19 | 612 | 619 | 612 | 616 | 16,000 |
| 2024/11/18 | 610 | 611 | 606 | 611 | 42,000 |
| 2024/11/15 | 609 | 609 | 607 | 607 | 13,800 |
| 2024/11/14 | 609 | 610 | 607 | 609 | 22,000 |
| 2024/11/13 | 610 | 611 | 608 | 608 | 6,900 |
| 2024/11/12 | 610 | 612 | 609 | 609 | 10,900 |
| 2024/11/11 | 608 | 610 | 605 | 610 | 6,500 |
| 2024/11/08 | 609 | 611 | 603 | 603 | 7,400 |
| 2024/11/07 | 604 | 608 | 602 | 603 | 7,800 |
| 2024/11/06 | 606 | 606 | 602 | 603 | 8,400 |
| 2024/11/05 | 606 | 606 | 600 | 601 | 8,700 |
| 2024/11/01 | 601 | 608 | 600 | 605 | 28,800 |
| 2024/10/31 | 599 | 609 | 597 | 608 | 28,900 |
| 2024/10/30 | 608 | 614 | 593 | 593 | 126,600 |
| 2024/10/29 | 608 | 612 | 608 | 610 | 11,500 |
| 2024/10/28 | 601 | 608 | 600 | 608 | 12,300 |
| 2024/10/25 | 601 | 605 | 600 | 601 | 15,700 |
| 2024/10/24 | 602 | 603 | 600 | 602 | 14,100 |
| 2024/10/23 | 602 | 605 | 602 | 602 | 15,100 |
| 2024/10/22 | 607 | 608 | 603 | 605 | 7,300 |
| 2024/10/21 | 609 | 609 | 602 | 605 | 22,000 |
| 2024/10/18 | 611 | 613 | 608 | 609 | 9,000 |
| 2024/10/17 | 612 | 615 | 609 | 610 | 14,000 |
| 2024/10/16 | 612 | 621 | 611 | 612 | 15,900 |