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 |
|---|---|---|---|---|---|
| 2024/07/26 | 651 | 657 | 644 | 656 | 13,700 |
| 2024/07/25 | 649 | 658 | 644 | 644 | 31,300 |
| 2024/07/24 | 685 | 685 | 655 | 659 | 40,500 |
| 2024/07/23 | 670 | 682 | 669 | 682 | 18,700 |
| 2024/07/22 | 690 | 690 | 671 | 674 | 23,700 |
| 2024/07/19 | 698 | 698 | 680 | 686 | 62,700 |
| 2024/07/18 | 697 | 700 | 692 | 693 | 24,700 |
| 2024/07/17 | 699 | 702 | 696 | 701 | 17,600 |
| 2024/07/16 | 715 | 715 | 699 | 702 | 28,600 |
| 2024/07/12 | 701 | 706 | 695 | 700 | 19,200 |
| 2024/07/11 | 702 | 710 | 696 | 702 | 30,400 |
| 2024/07/10 | 705 | 705 | 697 | 700 | 13,800 |
| 2024/07/09 | 699 | 703 | 694 | 703 | 14,200 |
| 2024/07/08 | 705 | 705 | 700 | 700 | 13,500 |
| 2024/07/05 | 705 | 709 | 700 | 703 | 10,700 |
| 2024/07/04 | 710 | 710 | 701 | 702 | 13,500 |
| 2024/07/03 | 709 | 709 | 699 | 707 | 12,700 |
| 2024/07/02 | 715 | 715 | 703 | 708 | 12,800 |
| 2024/07/01 | 704 | 709 | 696 | 708 | 24,000 |
| 2024/06/28 | 702 | 704 | 690 | 698 | 37,800 |
| 2024/06/27 | 725 | 725 | 712 | 712 | 14,500 |
| 2024/06/26 | 715 | 728 | 710 | 725 | 23,500 |
| 2024/06/25 | 705 | 714 | 700 | 714 | 7,200 |
| 2024/06/24 | 696 | 713 | 696 | 708 | 14,500 |
| 2024/06/21 | 704 | 713 | 704 | 711 | 9,400 |
| 2024/06/20 | 711 | 711 | 704 | 710 | 7,800 |
| 2024/06/19 | 712 | 712 | 701 | 711 | 7,000 |
| 2024/06/18 | 705 | 713 | 700 | 706 | 26,800 |
| 2024/06/17 | 710 | 710 | 692 | 695 | 16,800 |
| 2024/06/14 | 698 | 712 | 697 | 710 | 15,700 |
| 2024/06/13 | 707 | 707 | 696 | 699 | 14,600 |
| 2024/06/12 | 700 | 715 | 699 | 704 | 24,700 |
| 2024/06/11 | 703 | 703 | 691 | 693 | 22,900 |
| 2024/06/10 | 691 | 699 | 686 | 698 | 8,800 |
| 2024/06/07 | 696 | 702 | 690 | 691 | 9,400 |
| 2024/06/06 | 697 | 697 | 688 | 690 | 15,000 |
| 2024/06/05 | 704 | 705 | 693 | 693 | 14,400 |
| 2024/06/04 | 699 | 705 | 698 | 700 | 13,900 |
| 2024/06/03 | 726 | 726 | 703 | 703 | 20,200 |
| 2024/05/31 | 700 | 712 | 699 | 711 | 23,900 |
| 2024/05/30 | 682 | 706 | 675 | 702 | 64,500 |
| 2024/05/29 | 709 | 713 | 688 | 688 | 21,400 |
| 2024/05/28 | 699 | 716 | 697 | 706 | 38,900 |
| 2024/05/27 | 704 | 704 | 694 | 699 | 14,600 |
| 2024/05/24 | 691 | 704 | 682 | 704 | 25,500 |
| 2024/05/23 | 710 | 710 | 694 | 695 | 23,400 |
| 2024/05/22 | 702 | 712 | 698 | 707 | 20,000 |
| 2024/05/21 | 719 | 721 | 702 | 702 | 29,800 |
| 2024/05/20 | 700 | 723 | 692 | 715 | 52,900 |
| 2024/05/17 | 699 | 717 | 699 | 705 | 30,600 |
| 2024/05/16 | 735 | 749 | 706 | 709 | 85,900 |
| 2024/05/15 | 768 | 783 | 688 | 695 | 216,100 |
| 2024/05/14 | 747 | 755 | 740 | 754 | 17,800 |
| 2024/05/13 | 734 | 758 | 734 | 749 | 19,800 |
| 2024/05/10 | 752 | 754 | 733 | 745 | 13,900 |
| 2024/05/09 | 764 | 764 | 740 | 745 | 28,500 |
| 2024/05/08 | 759 | 780 | 759 | 763 | 15,900 |
| 2024/05/07 | 754 | 770 | 744 | 763 | 26,800 |
| 2024/05/02 | 785 | 785 | 755 | 760 | 27,400 |
| 2024/05/01 | 788 | 788 | 771 | 771 | 21,500 |
| 2024/04/30 | 783 | 804 | 777 | 786 | 52,700 |
| 2024/04/26 | 760 | 800 | 751 | 778 | 86,400 |
| 2024/04/25 | 768 | 770 | 755 | 757 | 22,800 |
| 2024/04/24 | 765 | 769 | 753 | 766 | 60,000 |
| 2024/04/23 | 785 | 793 | 764 | 764 | 41,400 |
| 2024/04/22 | 781 | 791 | 770 | 783 | 44,300 |
| 2024/04/19 | 790 | 802 | 776 | 781 | 138,800 |
| 2024/04/18 | 783 | 795 | 768 | 782 | 50,500 |
| 2024/04/17 | 808 | 819 | 771 | 771 | 156,300 |
| 2024/04/16 | 765 | 850 | 763 | 805 | 732,500 |
| 2024/04/15 | 750 | 750 | 736 | 740 | 21,500 |
| 2024/04/12 | 769 | 769 | 745 | 754 | 38,300 |
| 2024/04/11 | 738 | 769 | 731 | 769 | 114,500 |
| 2024/04/10 | 740 | 759 | 731 | 736 | 45,100 |
| 2024/04/09 | 740 | 742 | 725 | 738 | 32,900 |
| 2024/04/08 | 708 | 765 | 705 | 735 | 159,900 |
| 2024/04/05 | 686 | 707 | 686 | 707 | 27,600 |
| 2024/04/04 | 694 | 710 | 694 | 701 | 31,100 |
| 2024/04/03 | 686 | 700 | 680 | 688 | 41,700 |
| 2024/04/02 | 714 | 718 | 694 | 697 | 39,300 |
| 2024/04/01 | 725 | 729 | 711 | 711 | 23,900 |
| 2024/03/29 | 734 | 752 | 720 | 729 | 89,200 |
| 2024/03/28 | 740 | 762 | 732 | 734 | 52,200 |
| 2024/03/27 | 744 | 765 | 744 | 748 | 43,000 |
| 2024/03/26 | 773 | 784 | 746 | 750 | 87,700 |
| 2024/03/25 | 752 | 784 | 752 | 770 | 310,300 |
| 2024/03/22 | 694 | 784 | 689 | 747 | 832,000 |
| 2024/03/21 | 685 | 691 | 682 | 684 | 24,000 |
| 2024/03/19 | 674 | 682 | 670 | 681 | 17,100 |
| 2024/03/18 | 655 | 676 | 653 | 671 | 40,100 |
| 2024/03/15 | 652 | 660 | 644 | 656 | 31,400 |
| 2024/03/14 | 638 | 647 | 631 | 642 | 15,900 |
| 2024/03/13 | 647 | 652 | 631 | 633 | 22,800 |
| 2024/03/12 | 637 | 648 | 633 | 643 | 18,000 |
| 2024/03/11 | 650 | 655 | 637 | 643 | 36,600 |
| 2024/03/08 | 651 | 666 | 649 | 655 | 43,700 |
| 2024/03/07 | 663 | 667 | 651 | 654 | 26,200 |
| 2024/03/06 | 646 | 668 | 643 | 661 | 25,000 |
| 2024/03/05 | 649 | 656 | 645 | 655 | 29,000 |
| 2024/03/04 | 655 | 658 | 648 | 652 | 40,700 |
| 2024/03/01 | 664 | 666 | 652 | 653 | 30,300 |
| 2024/02/29 | 666 | 667 | 657 | 664 | 26,200 |
| 2024/02/28 | 664 | 676 | 663 | 670 | 27,400 |
| 2024/02/27 | 658 | 670 | 656 | 664 | 20,400 |
| 2024/02/26 | 661 | 671 | 658 | 658 | 30,800 |
| 2024/02/22 | 667 | 672 | 654 | 658 | 36,000 |
| 2024/02/21 | 679 | 680 | 667 | 667 | 28,000 |
| 2024/02/20 | 687 | 688 | 675 | 684 | 23,100 |
| 2024/02/19 | 656 | 687 | 652 | 687 | 49,800 |
| 2024/02/16 | 619 | 659 | 618 | 657 | 82,900 |
| 2024/02/15 | 644 | 649 | 612 | 620 | 179,500 |
| 2024/02/14 | 705 | 705 | 681 | 682 | 66,300 |
| 2024/02/13 | 701 | 716 | 701 | 712 | 55,400 |
| 2024/02/09 | 687 | 705 | 687 | 696 | 38,400 |
| 2024/02/08 | 701 | 701 | 683 | 687 | 33,900 |
| 2024/02/07 | 684 | 707 | 684 | 698 | 48,400 |
| 2024/02/06 | 693 | 693 | 682 | 686 | 23,400 |
| 2024/02/05 | 678 | 697 | 678 | 696 | 34,200 |
| 2024/02/02 | 681 | 683 | 672 | 678 | 34,100 |
| 2024/02/01 | 700 | 700 | 677 | 680 | 38,900 |
| 2024/01/31 | 697 | 700 | 687 | 700 | 30,500 |
| 2024/01/30 | 700 | 706 | 694 | 699 | 46,900 |
| 2024/01/29 | 700 | 706 | 691 | 698 | 53,200 |
| 2024/01/26 | 700 | 724 | 694 | 702 | 145,400 |
| 2024/01/25 | 678 | 691 | 678 | 687 | 40,700 |
| 2024/01/24 | 686 | 687 | 676 | 677 | 24,100 |
| 2024/01/23 | 695 | 695 | 674 | 686 | 42,700 |
| 2024/01/22 | 676 | 691 | 673 | 689 | 39,400 |
| 2024/01/19 | 679 | 685 | 672 | 676 | 29,600 |
| 2024/01/18 | 680 | 681 | 665 | 681 | 38,000 |
| 2024/01/17 | 690 | 690 | 675 | 675 | 34,500 |
| 2024/01/16 | 690 | 696 | 681 | 681 | 24,300 |
| 2024/01/15 | 700 | 703 | 694 | 694 | 28,900 |
| 2024/01/12 | 710 | 710 | 685 | 694 | 66,600 |
| 2024/01/11 | 690 | 715 | 690 | 709 | 114,900 |
| 2024/01/10 | 687 | 693 | 685 | 687 | 21,600 |
| 2024/01/09 | 679 | 697 | 679 | 690 | 34,700 |
| 2024/01/05 | 688 | 691 | 679 | 679 | 20,800 |
| 2024/01/04 | 691 | 691 | 672 | 687 | 38,900 |
| 2023/12/29 | 687 | 692 | 680 | 692 | 49,200 |
| 2023/12/28 | 670 | 693 | 667 | 687 | 56,000 |
| 2023/12/27 | 635 | 674 | 635 | 670 | 109,600 |
| 2023/12/26 | 649 | 654 | 635 | 636 | 76,100 |
| 2023/12/25 | 658 | 664 | 644 | 649 | 90,100 |
| 2023/12/22 | 664 | 673 | 656 | 657 | 102,000 |
| 2023/12/21 | 667 | 672 | 660 | 668 | 41,300 |
| 2023/12/20 | 675 | 686 | 675 | 675 | 28,400 |
| 2023/12/19 | 666 | 676 | 666 | 675 | 30,600 |
| 2023/12/18 | 674 | 676 | 666 | 670 | 20,900 |
| 2023/12/15 | 660 | 682 | 660 | 680 | 38,000 |
| 2023/12/14 | 687 | 687 | 655 | 658 | 41,400 |
| 2023/12/13 | 662 | 686 | 662 | 680 | 55,100 |
| 2023/12/12 | 675 | 679 | 657 | 662 | 64,700 |
| 2023/12/11 | 674 | 679 | 662 | 671 | 60,600 |
| 2023/12/08 | 676 | 676 | 650 | 655 | 135,300 |
| 2023/12/07 | 690 | 693 | 673 | 682 | 79,000 |
| 2023/12/06 | 683 | 699 | 683 | 697 | 58,700 |
| 2023/12/05 | 702 | 704 | 684 | 684 | 100,300 |
| 2023/12/04 | 707 | 720 | 702 | 707 | 60,600 |
| 2023/12/01 | 719 | 719 | 695 | 703 | 110,700 |
| 2023/11/30 | 725 | 726 | 712 | 714 | 107,600 |
| 2023/11/29 | 735 | 737 | 726 | 726 | 38,200 |
| 2023/11/28 | 742 | 744 | 711 | 733 | 135,700 |
| 2023/11/27 | 744 | 767 | 741 | 741 | 65,900 |
| 2023/11/24 | 741 | 752 | 740 | 741 | 82,900 |
| 2023/11/22 | 735 | 749 | 733 | 740 | 36,400 |
| 2023/11/21 | 743 | 743 | 726 | 740 | 52,500 |
| 2023/11/20 | 728 | 756 | 728 | 742 | 88,900 |
| 2023/11/17 | 743 | 747 | 718 | 721 | 152,200 |
| 2023/11/16 | 775 | 779 | 731 | 738 | 218,500 |
| 2023/11/15 | 737 | 800 | 728 | 773 | 391,100 |
| 2023/11/14 | 833 | 864 | 713 | 737 | 549,000 |
| 2023/11/13 | 837 | 844 | 825 | 828 | 33,200 |
| 2023/11/10 | 838 | 838 | 822 | 831 | 25,000 |
| 2023/11/09 | 821 | 840 | 816 | 838 | 28,900 |
| 2023/11/08 | 838 | 843 | 818 | 826 | 33,200 |
| 2023/11/07 | 857 | 857 | 837 | 838 | 23,500 |
| 2023/11/06 | 855 | 866 | 851 | 851 | 53,700 |
| 2023/11/02 | 831 | 856 | 831 | 853 | 68,400 |
| 2023/11/01 | 833 | 843 | 826 | 831 | 51,700 |
| 2023/10/31 | 831 | 831 | 803 | 827 | 42,500 |
| 2023/10/30 | 810 | 832 | 801 | 832 | 115,200 |
| 2023/10/27 | 800 | 829 | 800 | 825 | 47,100 |
| 2023/10/26 | 816 | 826 | 801 | 804 | 42,600 |
| 2023/10/25 | 827 | 845 | 823 | 828 | 55,000 |
| 2023/10/24 | 790 | 830 | 781 | 826 | 77,200 |
| 2023/10/23 | 798 | 808 | 785 | 791 | 47,300 |
| 2023/10/20 | 798 | 806 | 786 | 793 | 108,100 |
| 2023/10/19 | 819 | 831 | 806 | 806 | 59,200 |
| 2023/10/18 | 827 | 837 | 814 | 834 | 33,400 |
| 2023/10/17 | 813 | 823 | 811 | 812 | 45,500 |
| 2023/10/16 | 812 | 825 | 796 | 798 | 93,200 |
| 2023/10/13 | 855 | 858 | 827 | 827 | 110,400 |
| 2023/10/12 | 864 | 873 | 845 | 870 | 74,900 |
| 2023/10/11 | 870 | 884 | 857 | 865 | 81,600 |
| 2023/10/10 | 900 | 903 | 858 | 865 | 135,800 |
| 2023/10/06 | 867 | 910 | 848 | 889 | 449,700 |
| 2023/10/05 | 844 | 863 | 818 | 860 | 864,300 |
| 2023/10/04 | 787 | 790 | 768 | 769 | 106,300 |
| 2023/10/03 | 833 | 833 | 796 | 797 | 77,100 |