大日光・エンジニアリング(6635)の株価時系列情報
大日光・エンジニアリング(6635)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 | 482 | 482 | 475 | 475 | 3,200 |
| 2025/06/12 | 479 | 480 | 477 | 480 | 2,000 |
| 2025/06/11 | 478 | 478 | 472 | 478 | 14,700 |
| 2025/06/10 | 478 | 482 | 476 | 478 | 4,800 |
| 2025/06/09 | 477 | 479 | 476 | 478 | 4,600 |
| 2025/06/06 | 482 | 483 | 476 | 476 | 6,800 |
| 2025/06/05 | 478 | 480 | 478 | 480 | 8,000 |
| 2025/06/04 | 484 | 484 | 478 | 478 | 6,000 |
| 2025/06/03 | 483 | 483 | 480 | 481 | 4,000 |
| 2025/06/02 | 483 | 485 | 479 | 479 | 6,200 |
| 2025/05/30 | 480 | 481 | 477 | 478 | 5,200 |
| 2025/05/29 | 483 | 483 | 477 | 480 | 5,800 |
| 2025/05/28 | 481 | 484 | 480 | 481 | 3,900 |
| 2025/05/27 | 482 | 487 | 470 | 482 | 25,200 |
| 2025/05/26 | 473 | 483 | 472 | 479 | 6,800 |
| 2025/05/23 | 480 | 480 | 473 | 473 | 6,800 |
| 2025/05/22 | 482 | 482 | 477 | 477 | 2,400 |
| 2025/05/21 | 475 | 487 | 475 | 481 | 22,700 |
| 2025/05/20 | 478 | 482 | 473 | 482 | 5,200 |
| 2025/05/19 | 463 | 477 | 463 | 476 | 15,800 |
| 2025/05/16 | 472 | 483 | 464 | 464 | 61,900 |
| 2025/05/15 | 480 | 480 | 468 | 468 | 21,300 |
| 2025/05/14 | 480 | 489 | 470 | 480 | 69,200 |
| 2025/05/13 | 481 | 481 | 475 | 479 | 18,900 |
| 2025/05/12 | 478 | 480 | 470 | 478 | 6,800 |
| 2025/05/09 | 475 | 478 | 471 | 478 | 2,500 |
| 2025/05/08 | 476 | 479 | 463 | 473 | 15,600 |
| 2025/05/07 | 481 | 481 | 475 | 476 | 7,000 |
| 2025/05/02 | 477 | 481 | 472 | 481 | 8,600 |
| 2025/05/01 | 468 | 477 | 468 | 477 | 14,000 |
| 2025/04/30 | 468 | 468 | 463 | 466 | 7,500 |
| 2025/04/28 | 461 | 463 | 456 | 463 | 7,300 |
| 2025/04/25 | 452 | 457 | 450 | 457 | 5,500 |
| 2025/04/24 | 453 | 457 | 451 | 451 | 1,300 |
| 2025/04/23 | 455 | 459 | 451 | 452 | 4,200 |
| 2025/04/22 | 446 | 450 | 446 | 449 | 1,100 |
| 2025/04/21 | 456 | 456 | 446 | 446 | 4,600 |
| 2025/04/18 | 453 | 460 | 453 | 457 | 6,100 |
| 2025/04/17 | 448 | 456 | 442 | 453 | 4,800 |
| 2025/04/16 | 450 | 452 | 445 | 450 | 3,200 |
| 2025/04/15 | 454 | 454 | 443 | 451 | 3,800 |
| 2025/04/14 | 449 | 455 | 447 | 447 | 8,900 |
| 2025/04/11 | 425 | 437 | 425 | 434 | 2,800 |
| 2025/04/10 | 446 | 446 | 430 | 432 | 4,800 |
| 2025/04/09 | 427 | 435 | 420 | 427 | 7,600 |
| 2025/04/08 | 421 | 436 | 421 | 428 | 6,500 |
| 2025/04/07 | 409 | 422 | 382 | 413 | 24,700 |
| 2025/04/04 | 448 | 454 | 436 | 442 | 22,400 |
| 2025/04/03 | 461 | 465 | 452 | 461 | 20,800 |
| 2025/04/02 | 472 | 473 | 468 | 469 | 2,200 |
| 2025/04/01 | 473 | 482 | 469 | 469 | 9,300 |
| 2025/03/31 | 488 | 488 | 470 | 471 | 17,000 |
| 2025/03/28 | 496 | 496 | 486 | 488 | 13,000 |
| 2025/03/27 | 496 | 507 | 496 | 497 | 16,400 |
| 2025/03/26 | 494 | 499 | 494 | 498 | 3,800 |
| 2025/03/25 | 497 | 501 | 491 | 493 | 17,400 |
| 2025/03/24 | 498 | 498 | 491 | 493 | 11,900 |
| 2025/03/21 | 500 | 500 | 487 | 490 | 13,200 |
| 2025/03/19 | 479 | 499 | 479 | 492 | 23,900 |
| 2025/03/18 | 483 | 488 | 475 | 475 | 9,600 |
| 2025/03/17 | 477 | 483 | 477 | 481 | 1,400 |
| 2025/03/14 | 474 | 477 | 471 | 477 | 2,900 |
| 2025/03/13 | 465 | 474 | 465 | 474 | 7,900 |
| 2025/03/12 | 474 | 480 | 460 | 461 | 31,100 |
| 2025/03/11 | 469 | 479 | 469 | 474 | 9,000 |
| 2025/03/10 | 464 | 473 | 464 | 469 | 18,400 |
| 2025/03/07 | 464 | 470 | 463 | 463 | 6,200 |
| 2025/03/06 | 469 | 469 | 466 | 467 | 4,200 |
| 2025/03/05 | 461 | 467 | 461 | 467 | 2,000 |
| 2025/03/04 | 474 | 474 | 460 | 461 | 21,700 |
| 2025/03/03 | 476 | 476 | 466 | 472 | 11,600 |
| 2025/02/28 | 489 | 489 | 471 | 476 | 19,600 |
| 2025/02/27 | 486 | 491 | 478 | 491 | 3,500 |
| 2025/02/26 | 490 | 490 | 473 | 486 | 15,800 |
| 2025/02/25 | 483 | 500 | 480 | 493 | 15,700 |
| 2025/02/21 | 491 | 497 | 485 | 487 | 26,600 |
| 2025/02/20 | 491 | 492 | 484 | 491 | 16,900 |
| 2025/02/19 | 479 | 485 | 479 | 485 | 6,400 |
| 2025/02/18 | 481 | 483 | 477 | 479 | 10,400 |
| 2025/02/17 | 499 | 499 | 479 | 481 | 28,300 |
| 2025/02/14 | 485 | 517 | 481 | 500 | 114,000 |
| 2025/02/13 | 477 | 490 | 474 | 483 | 33,400 |
| 2025/02/12 | 474 | 479 | 467 | 478 | 8,600 |
| 2025/02/10 | 470 | 474 | 467 | 472 | 4,200 |
| 2025/02/07 | 473 | 474 | 468 | 470 | 6,900 |
| 2025/02/06 | 475 | 485 | 467 | 476 | 38,200 |
| 2025/02/05 | 468 | 475 | 465 | 466 | 15,600 |
| 2025/02/04 | 459 | 466 | 459 | 466 | 13,200 |
| 2025/02/03 | 462 | 463 | 457 | 459 | 4,800 |
| 2025/01/31 | 460 | 460 | 457 | 460 | 8,200 |
| 2025/01/30 | 460 | 461 | 457 | 460 | 3,400 |
| 2025/01/29 | 461 | 461 | 459 | 461 | 1,100 |
| 2025/01/28 | 459 | 460 | 459 | 459 | 800 |
| 2025/01/27 | 463 | 463 | 459 | 461 | 3,000 |
| 2025/01/24 | 458 | 462 | 458 | 459 | 3,300 |
| 2025/01/23 | 462 | 463 | 457 | 459 | 5,300 |
| 2025/01/22 | 459 | 467 | 457 | 463 | 9,900 |
| 2025/01/21 | 463 | 465 | 459 | 459 | 3,900 |
| 2025/01/20 | 462 | 465 | 460 | 463 | 5,600 |
| 2025/01/17 | 455 | 462 | 455 | 462 | 3,700 |
| 2025/01/16 | 459 | 461 | 454 | 457 | 9,400 |
| 2025/01/15 | 456 | 464 | 455 | 459 | 12,000 |
| 2025/01/14 | 457 | 458 | 453 | 455 | 5,800 |
| 2025/01/10 | 461 | 463 | 452 | 454 | 15,300 |
| 2025/01/09 | 477 | 484 | 461 | 461 | 53,900 |
| 2025/01/08 | 453 | 487 | 451 | 469 | 74,500 |
| 2025/01/07 | 453 | 460 | 447 | 455 | 14,200 |
| 2025/01/06 | 451 | 459 | 445 | 448 | 10,900 |
| 2024/12/30 | 451 | 460 | 447 | 451 | 17,300 |
| 2024/12/27 | 447 | 453 | 447 | 453 | 6,400 |
| 2024/12/26 | 451 | 455 | 446 | 451 | 38,600 |
| 2024/12/25 | 455 | 456 | 450 | 451 | 30,100 |
| 2024/12/24 | 457 | 457 | 452 | 454 | 19,600 |
| 2024/12/23 | 458 | 460 | 456 | 457 | 16,500 |
| 2024/12/20 | 466 | 470 | 465 | 466 | 11,700 |
| 2024/12/19 | 469 | 469 | 466 | 468 | 9,700 |
| 2024/12/18 | 471 | 473 | 470 | 471 | 8,900 |
| 2024/12/17 | 474 | 474 | 471 | 472 | 9,700 |
| 2024/12/16 | 472 | 473 | 471 | 473 | 9,500 |
| 2024/12/13 | 472 | 474 | 469 | 472 | 5,700 |
| 2024/12/12 | 475 | 478 | 471 | 472 | 11,800 |
| 2024/12/11 | 477 | 479 | 474 | 477 | 8,100 |
| 2024/12/10 | 482 | 485 | 476 | 477 | 9,400 |
| 2024/12/09 | 474 | 484 | 472 | 484 | 11,400 |
| 2024/12/06 | 472 | 474 | 470 | 473 | 5,300 |
| 2024/12/05 | 475 | 480 | 472 | 472 | 14,500 |
| 2024/12/04 | 478 | 481 | 478 | 478 | 5,700 |
| 2024/12/03 | 483 | 485 | 479 | 482 | 10,300 |
| 2024/12/02 | 487 | 488 | 480 | 482 | 7,500 |
| 2024/11/29 | 484 | 488 | 480 | 485 | 10,600 |
| 2024/11/28 | 477 | 480 | 475 | 480 | 5,500 |
| 2024/11/27 | 480 | 482 | 478 | 478 | 10,000 |
| 2024/11/26 | 491 | 491 | 480 | 480 | 8,800 |
| 2024/11/25 | 488 | 494 | 485 | 488 | 19,900 |
| 2024/11/22 | 484 | 492 | 482 | 487 | 22,700 |
| 2024/11/21 | 484 | 486 | 480 | 482 | 8,600 |
| 2024/11/20 | 492 | 492 | 482 | 483 | 13,200 |
| 2024/11/19 | 499 | 499 | 490 | 492 | 10,400 |
| 2024/11/18 | 495 | 498 | 493 | 498 | 9,000 |
| 2024/11/15 | 502 | 527 | 496 | 499 | 23,000 |
| 2024/11/14 | 505 | 509 | 493 | 508 | 24,500 |
| 2024/11/13 | 525 | 531 | 487 | 505 | 61,300 |
| 2024/11/12 | 516 | 523 | 510 | 523 | 14,800 |
| 2024/11/11 | 510 | 512 | 506 | 512 | 7,200 |
| 2024/11/08 | 508 | 510 | 500 | 510 | 4,600 |
| 2024/11/07 | 504 | 510 | 498 | 507 | 12,500 |
| 2024/11/06 | 500 | 510 | 497 | 500 | 19,600 |
| 2024/11/05 | 506 | 508 | 499 | 503 | 9,200 |
| 2024/11/01 | 501 | 505 | 498 | 499 | 5,400 |
| 2024/10/31 | 512 | 512 | 500 | 507 | 8,100 |
| 2024/10/30 | 505 | 509 | 502 | 507 | 6,400 |
| 2024/10/29 | 512 | 513 | 510 | 511 | 2,800 |
| 2024/10/28 | 510 | 511 | 504 | 510 | 4,000 |
| 2024/10/25 | 519 | 521 | 505 | 505 | 7,100 |
| 2024/10/24 | 521 | 527 | 520 | 521 | 9,600 |
| 2024/10/23 | 526 | 527 | 522 | 524 | 6,400 |
| 2024/10/22 | 528 | 528 | 523 | 524 | 2,700 |
| 2024/10/21 | 528 | 529 | 525 | 529 | 3,100 |
| 2024/10/18 | 526 | 537 | 522 | 527 | 10,000 |
| 2024/10/17 | 524 | 528 | 521 | 526 | 3,500 |
| 2024/10/16 | 525 | 526 | 518 | 523 | 5,400 |
| 2024/10/15 | 524 | 525 | 522 | 525 | 4,600 |
| 2024/10/11 | 521 | 525 | 520 | 522 | 4,200 |
| 2024/10/10 | 527 | 527 | 520 | 525 | 12,000 |
| 2024/10/09 | 527 | 530 | 520 | 527 | 9,800 |
| 2024/10/08 | 524 | 527 | 521 | 525 | 6,400 |
| 2024/10/07 | 530 | 530 | 523 | 524 | 2,900 |
| 2024/10/04 | 529 | 533 | 523 | 523 | 7,000 |
| 2024/10/03 | 526 | 530 | 526 | 529 | 900 |
| 2024/10/02 | 533 | 533 | 523 | 525 | 8,800 |
| 2024/10/01 | 537 | 538 | 532 | 532 | 2,500 |
| 2024/09/30 | 529 | 532 | 524 | 532 | 12,900 |
| 2024/09/27 | 525 | 538 | 525 | 534 | 10,600 |
| 2024/09/26 | 528 | 540 | 526 | 526 | 6,500 |
| 2024/09/25 | 527 | 537 | 525 | 526 | 12,500 |
| 2024/09/24 | 525 | 557 | 525 | 529 | 27,600 |
| 2024/09/20 | 515 | 544 | 514 | 525 | 77,800 |
| 2024/09/19 | 485 | 514 | 482 | 514 | 27,600 |
| 2024/09/18 | 485 | 485 | 481 | 481 | 8,200 |
| 2024/09/17 | 478 | 484 | 478 | 480 | 9,000 |
| 2024/09/13 | 481 | 482 | 471 | 477 | 11,100 |
| 2024/09/12 | 472 | 481 | 472 | 478 | 8,200 |
| 2024/09/11 | 484 | 489 | 457 | 470 | 28,100 |
| 2024/09/10 | 488 | 494 | 486 | 489 | 9,400 |
| 2024/09/09 | 482 | 488 | 479 | 488 | 19,900 |
| 2024/09/06 | 497 | 498 | 487 | 490 | 13,600 |
| 2024/09/05 | 489 | 501 | 483 | 495 | 28,200 |
| 2024/09/04 | 518 | 518 | 486 | 486 | 70,300 |
| 2024/09/03 | 525 | 527 | 519 | 523 | 16,100 |
| 2024/09/02 | 532 | 532 | 523 | 524 | 16,500 |
| 2024/08/30 | 525 | 530 | 523 | 529 | 14,600 |
| 2024/08/29 | 525 | 531 | 523 | 527 | 21,600 |
| 2024/08/28 | 532 | 532 | 523 | 525 | 16,300 |
| 2024/08/27 | 528 | 534 | 526 | 534 | 19,600 |
| 2024/08/26 | 527 | 528 | 524 | 528 | 10,900 |
| 2024/08/23 | 526 | 529 | 526 | 527 | 7,500 |
| 2024/08/22 | 525 | 528 | 524 | 526 | 7,600 |
| 2024/08/21 | 528 | 529 | 524 | 525 | 11,400 |
| 2024/08/20 | 527 | 529 | 524 | 528 | 7,700 |
| 2024/08/19 | 527 | 528 | 517 | 521 | 27,600 |