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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/15 | 619 | 621 | 610 | 611 | 29,500 |
| 2024/10/11 | 626 | 626 | 617 | 619 | 14,400 |
| 2024/10/10 | 629 | 629 | 621 | 622 | 7,200 |
| 2024/10/09 | 631 | 631 | 622 | 626 | 15,700 |
| 2024/10/08 | 628 | 634 | 626 | 631 | 8,100 |
| 2024/10/07 | 633 | 634 | 628 | 628 | 9,400 |
| 2024/10/04 | 634 | 634 | 630 | 630 | 8,000 |
| 2024/10/03 | 636 | 636 | 631 | 633 | 7,300 |
| 2024/10/02 | 635 | 635 | 630 | 633 | 7,500 |
| 2024/10/01 | 635 | 637 | 630 | 635 | 13,600 |
| 2024/09/30 | 628 | 632 | 624 | 632 | 14,200 |
| 2024/09/27 | 627 | 633 | 627 | 628 | 10,400 |
| 2024/09/26 | 629 | 633 | 626 | 633 | 7,700 |
| 2024/09/25 | 627 | 629 | 626 | 626 | 5,700 |
| 2024/09/24 | 633 | 634 | 628 | 630 | 8,000 |
| 2024/09/20 | 635 | 635 | 626 | 630 | 8,800 |
| 2024/09/19 | 631 | 634 | 627 | 633 | 8,000 |
| 2024/09/18 | 615 | 632 | 615 | 631 | 11,600 |
| 2024/09/17 | 613 | 616 | 612 | 615 | 7,100 |
| 2024/09/13 | 615 | 619 | 613 | 613 | 8,500 |
| 2024/09/12 | 616 | 621 | 613 | 613 | 9,200 |
| 2024/09/11 | 617 | 620 | 615 | 616 | 7,700 |
| 2024/09/10 | 624 | 624 | 619 | 619 | 7,000 |
| 2024/09/09 | 624 | 626 | 618 | 624 | 11,600 |
| 2024/09/06 | 624 | 627 | 620 | 624 | 12,200 |
| 2024/09/05 | 622 | 628 | 621 | 624 | 5,900 |
| 2024/09/04 | 633 | 633 | 622 | 622 | 18,000 |
| 2024/09/03 | 632 | 636 | 632 | 634 | 9,100 |
| 2024/09/02 | 639 | 639 | 632 | 633 | 6,300 |
| 2024/08/30 | 639 | 639 | 637 | 639 | 5,300 |
| 2024/08/29 | 643 | 643 | 640 | 641 | 8,800 |
| 2024/08/28 | 643 | 643 | 640 | 643 | 3,700 |
| 2024/08/27 | 638 | 643 | 638 | 643 | 2,400 |
| 2024/08/26 | 642 | 642 | 638 | 639 | 4,700 |
| 2024/08/23 | 638 | 642 | 637 | 637 | 7,000 |
| 2024/08/22 | 642 | 646 | 640 | 640 | 2,500 |
| 2024/08/21 | 637 | 646 | 635 | 644 | 5,500 |
| 2024/08/20 | 632 | 639 | 632 | 639 | 8,100 |
| 2024/08/19 | 635 | 636 | 632 | 632 | 4,200 |
| 2024/08/16 | 634 | 636 | 628 | 634 | 19,900 |
| 2024/08/15 | 630 | 636 | 629 | 634 | 7,700 |
| 2024/08/14 | 632 | 636 | 627 | 630 | 9,900 |
| 2024/08/13 | 626 | 629 | 623 | 626 | 6,300 |
| 2024/08/09 | 634 | 635 | 621 | 625 | 25,000 |
| 2024/08/08 | 625 | 632 | 617 | 625 | 9,000 |
| 2024/08/07 | 620 | 634 | 620 | 627 | 5,900 |
| 2024/08/06 | 609 | 642 | 609 | 623 | 18,400 |
| 2024/08/05 | 630 | 630 | 585 | 587 | 69,700 |
| 2024/08/02 | 652 | 654 | 637 | 639 | 46,300 |
| 2024/08/01 | 666 | 669 | 653 | 657 | 21,100 |
| 2024/07/31 | 661 | 674 | 656 | 670 | 30,900 |
| 2024/07/30 | 676 | 681 | 650 | 650 | 99,900 |
| 2024/07/29 | 676 | 680 | 674 | 679 | 16,000 |
| 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 |