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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/11/08 | 605 | 614 | 600 | 600 | 9,100 |
| 2024/11/07 | 602 | 611 | 602 | 607 | 12,400 |
| 2024/11/06 | 608 | 610 | 600 | 602 | 16,700 |
| 2024/11/05 | 610 | 610 | 598 | 606 | 9,500 |
| 2024/11/01 | 609 | 610 | 598 | 603 | 14,400 |
| 2024/10/31 | 613 | 619 | 603 | 609 | 20,800 |
| 2024/10/30 | 607 | 615 | 597 | 615 | 55,300 |
| 2024/10/29 | 613 | 613 | 597 | 607 | 40,200 |
| 2024/10/28 | 599 | 611 | 599 | 609 | 11,100 |
| 2024/10/25 | 598 | 600 | 587 | 589 | 15,600 |
| 2024/10/24 | 601 | 602 | 590 | 601 | 30,900 |
| 2024/10/23 | 598 | 609 | 598 | 602 | 10,900 |
| 2024/10/22 | 606 | 611 | 595 | 600 | 15,600 |
| 2024/10/21 | 612 | 614 | 603 | 608 | 7,400 |
| 2024/10/18 | 607 | 614 | 603 | 609 | 7,000 |
| 2024/10/17 | 606 | 611 | 605 | 607 | 5,900 |
| 2024/10/16 | 605 | 617 | 604 | 608 | 14,400 |
| 2024/10/15 | 617 | 617 | 606 | 614 | 13,500 |
| 2024/10/11 | 626 | 629 | 611 | 613 | 21,600 |
| 2024/10/10 | 603 | 639 | 601 | 625 | 84,000 |
| 2024/10/09 | 612 | 612 | 601 | 603 | 7,700 |
| 2024/10/08 | 608 | 610 | 600 | 610 | 14,500 |
| 2024/10/07 | 601 | 614 | 601 | 610 | 24,700 |
| 2024/10/04 | 610 | 612 | 603 | 605 | 6,900 |
| 2024/10/03 | 612 | 612 | 602 | 608 | 5,600 |
| 2024/10/02 | 604 | 608 | 598 | 598 | 14,800 |
| 2024/10/01 | 605 | 614 | 602 | 614 | 8,900 |
| 2024/09/30 | 601 | 613 | 595 | 595 | 27,200 |
| 2024/09/27 | 618 | 627 | 613 | 621 | 22,500 |
| 2024/09/26 | 625 | 627 | 612 | 627 | 18,600 |
| 2024/09/25 | 612 | 624 | 609 | 621 | 16,600 |
| 2024/09/24 | 620 | 622 | 612 | 612 | 18,100 |
| 2024/09/20 | 612 | 620 | 609 | 611 | 28,600 |
| 2024/09/19 | 606 | 619 | 605 | 615 | 14,300 |
| 2024/09/18 | 611 | 612 | 594 | 606 | 17,600 |
| 2024/09/17 | 607 | 607 | 590 | 605 | 25,400 |
| 2024/09/13 | 603 | 610 | 593 | 593 | 31,600 |
| 2024/09/12 | 596 | 614 | 596 | 608 | 20,400 |
| 2024/09/11 | 597 | 597 | 574 | 589 | 25,200 |
| 2024/09/10 | 603 | 614 | 600 | 602 | 10,400 |
| 2024/09/09 | 585 | 608 | 579 | 603 | 38,100 |
| 2024/09/06 | 591 | 597 | 588 | 597 | 12,800 |
| 2024/09/05 | 595 | 617 | 588 | 594 | 19,700 |
| 2024/09/04 | 608 | 611 | 596 | 600 | 43,200 |
| 2024/09/03 | 606 | 624 | 606 | 624 | 25,100 |
| 2024/09/02 | 617 | 623 | 604 | 609 | 19,200 |
| 2024/08/30 | 611 | 640 | 610 | 617 | 67,100 |
| 2024/08/29 | 605 | 611 | 604 | 610 | 9,900 |
| 2024/08/28 | 612 | 612 | 601 | 608 | 19,800 |
| 2024/08/27 | 619 | 623 | 612 | 619 | 8,300 |
| 2024/08/26 | 605 | 622 | 605 | 619 | 21,300 |
| 2024/08/23 | 612 | 618 | 607 | 608 | 8,900 |
| 2024/08/22 | 610 | 617 | 605 | 612 | 12,700 |
| 2024/08/21 | 616 | 621 | 610 | 611 | 10,700 |
| 2024/08/20 | 628 | 635 | 624 | 625 | 17,900 |
| 2024/08/19 | 625 | 634 | 615 | 619 | 27,400 |
| 2024/08/16 | 633 | 633 | 620 | 621 | 51,800 |
| 2024/08/15 | 638 | 638 | 619 | 630 | 107,100 |
| 2024/08/14 | 578 | 621 | 569 | 614 | 133,200 |
| 2024/08/13 | 530 | 548 | 523 | 548 | 56,600 |
| 2024/08/09 | 535 | 541 | 520 | 531 | 51,400 |
| 2024/08/08 | 540 | 543 | 523 | 525 | 33,400 |
| 2024/08/07 | 527 | 557 | 527 | 540 | 64,100 |
| 2024/08/06 | 555 | 557 | 529 | 547 | 57,200 |
| 2024/08/05 | 545 | 549 | 477 | 477 | 114,900 |
| 2024/08/02 | 631 | 632 | 576 | 577 | 104,300 |
| 2024/08/01 | 664 | 664 | 642 | 643 | 38,200 |
| 2024/07/31 | 658 | 665 | 656 | 664 | 13,700 |
| 2024/07/30 | 668 | 678 | 658 | 660 | 20,100 |
| 2024/07/29 | 663 | 674 | 659 | 674 | 19,700 |
| 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 |