ダイヤモンドエレクトリックホールディングス(6699)の株価時系列情報
ダイヤモンドエレクトリックホールディングス(6699)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 |
|---|---|---|---|---|---|
| 2025/09/03 | 573 | 574 | 568 | 568 | 19,100 |
| 2025/09/02 | 580 | 582 | 574 | 574 | 10,300 |
| 2025/09/01 | 582 | 583 | 570 | 571 | 23,800 |
| 2025/08/29 | 580 | 582 | 579 | 579 | 10,500 |
| 2025/08/28 | 586 | 586 | 578 | 580 | 23,600 |
| 2025/08/27 | 584 | 588 | 579 | 586 | 22,800 |
| 2025/08/26 | 593 | 593 | 583 | 585 | 20,500 |
| 2025/08/25 | 593 | 593 | 587 | 588 | 25,700 |
| 2025/08/22 | 592 | 597 | 590 | 596 | 20,300 |
| 2025/08/21 | 597 | 598 | 592 | 595 | 20,500 |
| 2025/08/20 | 601 | 601 | 597 | 597 | 11,700 |
| 2025/08/19 | 606 | 607 | 598 | 604 | 24,400 |
| 2025/08/18 | 606 | 610 | 601 | 607 | 13,100 |
| 2025/08/15 | 626 | 626 | 594 | 606 | 70,400 |
| 2025/08/14 | 608 | 625 | 598 | 613 | 49,000 |
| 2025/08/13 | 611 | 611 | 600 | 607 | 15,600 |
| 2025/08/12 | 602 | 610 | 597 | 610 | 10,600 |
| 2025/08/08 | 606 | 607 | 597 | 602 | 13,600 |
| 2025/08/07 | 598 | 603 | 595 | 603 | 11,400 |
| 2025/08/06 | 604 | 613 | 597 | 598 | 14,300 |
| 2025/08/05 | 596 | 604 | 596 | 604 | 10,000 |
| 2025/08/04 | 603 | 609 | 595 | 600 | 15,200 |
| 2025/08/01 | 610 | 613 | 601 | 613 | 9,500 |
| 2025/07/31 | 597 | 607 | 597 | 604 | 6,300 |
| 2025/07/30 | 612 | 613 | 602 | 602 | 9,600 |
| 2025/07/29 | 613 | 618 | 603 | 607 | 8,300 |
| 2025/07/28 | 600 | 613 | 591 | 613 | 26,500 |
| 2025/07/25 | 598 | 599 | 594 | 595 | 13,500 |
| 2025/07/24 | 594 | 600 | 592 | 594 | 22,500 |
| 2025/07/23 | 591 | 595 | 587 | 595 | 18,800 |
| 2025/07/22 | 583 | 586 | 581 | 582 | 8,200 |
| 2025/07/18 | 598 | 598 | 583 | 585 | 20,700 |
| 2025/07/17 | 583 | 590 | 583 | 590 | 9,600 |
| 2025/07/16 | 584 | 588 | 578 | 583 | 10,200 |
| 2025/07/15 | 591 | 591 | 584 | 584 | 17,300 |
| 2025/07/14 | 581 | 590 | 580 | 589 | 18,000 |
| 2025/07/11 | 577 | 581 | 577 | 581 | 3,600 |
| 2025/07/10 | 578 | 580 | 575 | 576 | 14,200 |
| 2025/07/09 | 580 | 580 | 574 | 574 | 6,200 |
| 2025/07/08 | 576 | 580 | 560 | 574 | 19,200 |
| 2025/07/07 | 587 | 587 | 570 | 577 | 16,400 |
| 2025/07/04 | 583 | 588 | 579 | 586 | 25,600 |
| 2025/07/03 | 576 | 587 | 575 | 584 | 15,800 |
| 2025/07/02 | 581 | 584 | 577 | 581 | 6,900 |
| 2025/07/01 | 575 | 582 | 575 | 576 | 7,000 |
| 2025/06/30 | 577 | 584 | 575 | 575 | 13,800 |
| 2025/06/27 | 589 | 589 | 573 | 581 | 13,800 |
| 2025/06/26 | 579 | 580 | 575 | 580 | 9,500 |
| 2025/06/25 | 575 | 580 | 570 | 579 | 7,600 |
| 2025/06/24 | 580 | 582 | 569 | 575 | 12,100 |
| 2025/06/23 | 571 | 581 | 569 | 575 | 6,300 |
| 2025/06/20 | 583 | 583 | 569 | 569 | 19,100 |
| 2025/06/19 | 575 | 587 | 575 | 583 | 12,600 |
| 2025/06/18 | 583 | 586 | 578 | 581 | 9,900 |
| 2025/06/17 | 578 | 583 | 578 | 583 | 7,100 |
| 2025/06/16 | 580 | 584 | 576 | 584 | 10,300 |
| 2025/06/13 | 577 | 583 | 571 | 580 | 22,700 |
| 2025/06/12 | 572 | 577 | 569 | 573 | 7,400 |
| 2025/06/11 | 571 | 577 | 571 | 573 | 8,100 |
| 2025/06/10 | 572 | 580 | 569 | 571 | 18,800 |
| 2025/06/09 | 581 | 581 | 567 | 572 | 10,200 |
| 2025/06/06 | 577 | 582 | 569 | 571 | 7,800 |
| 2025/06/05 | 576 | 582 | 574 | 577 | 10,900 |
| 2025/06/04 | 569 | 584 | 567 | 578 | 20,500 |
| 2025/06/03 | 575 | 575 | 569 | 571 | 6,800 |
| 2025/06/02 | 571 | 575 | 569 | 571 | 9,700 |
| 2025/05/30 | 582 | 585 | 576 | 577 | 15,400 |
| 2025/05/29 | 565 | 600 | 565 | 581 | 30,700 |
| 2025/05/28 | 570 | 582 | 558 | 561 | 33,500 |
| 2025/05/27 | 571 | 575 | 568 | 572 | 11,100 |
| 2025/05/26 | 584 | 584 | 572 | 572 | 17,500 |
| 2025/05/23 | 575 | 585 | 573 | 574 | 9,100 |
| 2025/05/22 | 575 | 579 | 565 | 565 | 15,400 |
| 2025/05/21 | 576 | 584 | 570 | 584 | 14,200 |
| 2025/05/20 | 579 | 580 | 566 | 576 | 11,600 |
| 2025/05/19 | 575 | 585 | 575 | 579 | 12,900 |
| 2025/05/16 | 569 | 583 | 569 | 575 | 24,400 |
| 2025/05/15 | 598 | 619 | 556 | 576 | 96,100 |
| 2025/05/14 | 593 | 606 | 593 | 601 | 11,800 |
| 2025/05/13 | 605 | 608 | 595 | 595 | 11,700 |
| 2025/05/12 | 588 | 605 | 588 | 604 | 15,300 |
| 2025/05/09 | 592 | 594 | 585 | 593 | 11,900 |
| 2025/05/08 | 585 | 592 | 579 | 592 | 11,000 |
| 2025/05/07 | 594 | 599 | 576 | 592 | 36,400 |
| 2025/05/02 | 601 | 603 | 590 | 594 | 11,300 |
| 2025/05/01 | 593 | 597 | 591 | 591 | 9,800 |
| 2025/04/30 | 599 | 600 | 591 | 595 | 10,600 |
| 2025/04/28 | 580 | 600 | 576 | 598 | 21,300 |
| 2025/04/25 | 574 | 580 | 572 | 574 | 9,800 |
| 2025/04/24 | 565 | 573 | 560 | 573 | 12,800 |
| 2025/04/23 | 565 | 570 | 558 | 566 | 9,400 |
| 2025/04/22 | 549 | 564 | 549 | 559 | 17,000 |
| 2025/04/21 | 558 | 564 | 551 | 551 | 10,900 |
| 2025/04/18 | 546 | 555 | 543 | 553 | 8,700 |
| 2025/04/17 | 532 | 541 | 532 | 539 | 6,200 |
| 2025/04/16 | 538 | 543 | 528 | 534 | 8,400 |
| 2025/04/15 | 548 | 551 | 538 | 538 | 14,600 |
| 2025/04/14 | 535 | 546 | 533 | 538 | 14,700 |
| 2025/04/11 | 524 | 538 | 520 | 533 | 24,400 |
| 2025/04/10 | 571 | 571 | 523 | 542 | 35,800 |
| 2025/04/09 | 502 | 505 | 482 | 493 | 49,800 |
| 2025/04/08 | 502 | 523 | 498 | 517 | 76,800 |
| 2025/04/07 | 470 | 491 | 451 | 454 | 74,300 |
| 2025/04/04 | 526 | 542 | 475 | 495 | 121,900 |
| 2025/04/03 | 583 | 588 | 548 | 556 | 51,700 |
| 2025/04/02 | 614 | 614 | 583 | 590 | 21,400 |
| 2025/04/01 | 610 | 614 | 600 | 600 | 11,400 |
| 2025/03/31 | 619 | 630 | 590 | 600 | 37,100 |
| 2025/03/28 | 630 | 640 | 618 | 623 | 51,900 |
| 2025/03/27 | 631 | 650 | 625 | 650 | 24,700 |
| 2025/03/26 | 639 | 640 | 630 | 640 | 23,500 |
| 2025/03/25 | 627 | 638 | 622 | 638 | 27,400 |
| 2025/03/24 | 621 | 627 | 612 | 617 | 19,200 |
| 2025/03/21 | 628 | 634 | 620 | 625 | 32,000 |
| 2025/03/19 | 620 | 628 | 617 | 628 | 14,100 |
| 2025/03/18 | 620 | 626 | 619 | 620 | 18,400 |
| 2025/03/17 | 628 | 628 | 605 | 610 | 20,200 |
| 2025/03/14 | 625 | 627 | 617 | 618 | 16,700 |
| 2025/03/13 | 622 | 634 | 621 | 626 | 21,900 |
| 2025/03/12 | 621 | 627 | 616 | 622 | 19,600 |
| 2025/03/11 | 610 | 624 | 603 | 621 | 29,400 |
| 2025/03/10 | 586 | 629 | 586 | 629 | 36,700 |
| 2025/03/07 | 597 | 604 | 580 | 588 | 32,200 |
| 2025/03/06 | 582 | 598 | 570 | 598 | 45,100 |
| 2025/03/05 | 575 | 590 | 575 | 583 | 20,800 |
| 2025/03/04 | 592 | 592 | 569 | 582 | 18,800 |
| 2025/03/03 | 589 | 610 | 577 | 582 | 80,600 |
| 2025/02/28 | 572 | 577 | 557 | 559 | 21,500 |
| 2025/02/27 | 565 | 576 | 563 | 575 | 13,600 |
| 2025/02/26 | 578 | 578 | 555 | 555 | 31,800 |
| 2025/02/25 | 574 | 574 | 567 | 569 | 4,800 |
| 2025/02/21 | 576 | 578 | 562 | 564 | 13,600 |
| 2025/02/20 | 589 | 598 | 575 | 575 | 26,300 |
| 2025/02/19 | 569 | 602 | 569 | 589 | 56,800 |
| 2025/02/18 | 589 | 589 | 566 | 568 | 39,800 |
| 2025/02/17 | 581 | 598 | 572 | 584 | 115,100 |
| 2025/02/14 | 525 | 589 | 515 | 561 | 95,200 |
| 2025/02/13 | 522 | 526 | 518 | 520 | 8,800 |
| 2025/02/12 | 524 | 524 | 517 | 522 | 7,100 |
| 2025/02/10 | 525 | 525 | 517 | 520 | 5,400 |
| 2025/02/07 | 516 | 525 | 512 | 525 | 7,500 |
| 2025/02/06 | 511 | 516 | 508 | 516 | 5,700 |
| 2025/02/05 | 519 | 519 | 507 | 507 | 5,700 |
| 2025/02/04 | 517 | 517 | 506 | 509 | 5,800 |
| 2025/02/03 | 520 | 520 | 503 | 507 | 22,800 |
| 2025/01/31 | 523 | 526 | 517 | 526 | 9,200 |
| 2025/01/30 | 521 | 524 | 519 | 519 | 9,500 |
| 2025/01/29 | 527 | 527 | 522 | 522 | 8,600 |
| 2025/01/28 | 524 | 528 | 522 | 527 | 7,000 |
| 2025/01/27 | 531 | 531 | 523 | 528 | 17,100 |
| 2025/01/24 | 530 | 538 | 521 | 521 | 10,500 |
| 2025/01/23 | 537 | 537 | 529 | 533 | 11,700 |
| 2025/01/22 | 512 | 547 | 512 | 531 | 51,900 |
| 2025/01/21 | 512 | 515 | 508 | 512 | 12,600 |
| 2025/01/20 | 500 | 508 | 495 | 507 | 22,800 |
| 2025/01/17 | 491 | 500 | 488 | 492 | 21,700 |
| 2025/01/16 | 483 | 488 | 481 | 484 | 11,800 |
| 2025/01/15 | 491 | 491 | 483 | 483 | 17,500 |
| 2025/01/14 | 491 | 494 | 483 | 483 | 44,100 |
| 2025/01/10 | 499 | 499 | 493 | 493 | 10,700 |
| 2025/01/09 | 510 | 510 | 494 | 496 | 23,900 |
| 2025/01/08 | 509 | 512 | 506 | 506 | 9,300 |
| 2025/01/07 | 516 | 517 | 506 | 509 | 14,300 |
| 2025/01/06 | 509 | 515 | 505 | 506 | 17,400 |
| 2024/12/30 | 511 | 516 | 506 | 509 | 14,300 |
| 2024/12/27 | 501 | 526 | 489 | 514 | 45,700 |
| 2024/12/26 | 498 | 503 | 486 | 501 | 72,900 |
| 2024/12/25 | 497 | 497 | 490 | 497 | 38,600 |
| 2024/12/24 | 489 | 500 | 486 | 496 | 48,500 |
| 2024/12/23 | 494 | 496 | 484 | 488 | 47,000 |
| 2024/12/20 | 490 | 498 | 485 | 492 | 32,900 |
| 2024/12/19 | 490 | 490 | 484 | 490 | 15,900 |
| 2024/12/18 | 497 | 497 | 488 | 490 | 19,400 |
| 2024/12/17 | 500 | 501 | 493 | 497 | 31,200 |
| 2024/12/16 | 510 | 510 | 501 | 501 | 26,900 |
| 2024/12/13 | 496 | 505 | 496 | 505 | 26,100 |
| 2024/12/12 | 507 | 507 | 499 | 500 | 30,100 |
| 2024/12/11 | 515 | 515 | 500 | 501 | 40,000 |
| 2024/12/10 | 513 | 519 | 511 | 512 | 29,100 |
| 2024/12/09 | 525 | 525 | 514 | 514 | 16,000 |
| 2024/12/06 | 520 | 520 | 513 | 517 | 16,700 |
| 2024/12/05 | 525 | 525 | 516 | 521 | 17,500 |
| 2024/12/04 | 531 | 531 | 522 | 525 | 23,300 |
| 2024/12/03 | 530 | 540 | 529 | 532 | 20,200 |
| 2024/12/02 | 517 | 530 | 517 | 529 | 17,100 |
| 2024/11/29 | 541 | 542 | 503 | 512 | 124,000 |
| 2024/11/28 | 537 | 544 | 531 | 544 | 23,800 |
| 2024/11/27 | 540 | 541 | 532 | 537 | 25,400 |
| 2024/11/26 | 566 | 566 | 538 | 541 | 49,000 |
| 2024/11/25 | 565 | 566 | 556 | 556 | 10,900 |
| 2024/11/22 | 565 | 567 | 560 | 562 | 13,300 |
| 2024/11/21 | 558 | 564 | 558 | 564 | 6,300 |
| 2024/11/20 | 564 | 565 | 554 | 560 | 16,400 |
| 2024/11/19 | 554 | 565 | 554 | 565 | 14,000 |
| 2024/11/18 | 550 | 565 | 550 | 556 | 16,800 |
| 2024/11/15 | 583 | 583 | 552 | 555 | 48,800 |
| 2024/11/14 | 621 | 626 | 583 | 583 | 51,000 |
| 2024/11/13 | 620 | 628 | 614 | 623 | 18,000 |
| 2024/11/12 | 613 | 626 | 610 | 622 | 19,800 |
| 2024/11/11 | 601 | 612 | 600 | 609 | 12,400 |