東亜ディーケーケー(6848)の株価時系列情報
東亜ディーケーケー(6848)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 | 802 | 806 | 800 | 800 | 500 |
| 2025/06/12 | 800 | 807 | 793 | 801 | 4,200 |
| 2025/06/11 | 807 | 807 | 792 | 792 | 5,500 |
| 2025/06/10 | 804 | 809 | 801 | 801 | 3,300 |
| 2025/06/09 | 812 | 813 | 803 | 809 | 1,700 |
| 2025/06/06 | 811 | 811 | 808 | 808 | 1,000 |
| 2025/06/05 | 810 | 815 | 809 | 811 | 2,400 |
| 2025/06/04 | 805 | 819 | 805 | 811 | 2,700 |
| 2025/06/03 | 810 | 811 | 806 | 806 | 1,000 |
| 2025/06/02 | 812 | 812 | 806 | 807 | 600 |
| 2025/05/30 | 809 | 812 | 802 | 812 | 2,000 |
| 2025/05/29 | 800 | 804 | 797 | 801 | 1,000 |
| 2025/05/28 | 800 | 807 | 797 | 797 | 4,500 |
| 2025/05/27 | 793 | 806 | 793 | 797 | 5,100 |
| 2025/05/26 | 801 | 804 | 800 | 801 | 1,400 |
| 2025/05/23 | 803 | 811 | 801 | 801 | 15,900 |
| 2025/05/22 | 800 | 810 | 798 | 803 | 14,300 |
| 2025/05/21 | 790 | 815 | 790 | 800 | 23,400 |
| 2025/05/20 | 790 | 790 | 787 | 790 | 1,000 |
| 2025/05/19 | 791 | 799 | 788 | 788 | 2,600 |
| 2025/05/16 | 786 | 794 | 786 | 794 | 600 |
| 2025/05/15 | 794 | 809 | 785 | 786 | 2,500 |
| 2025/05/14 | 810 | 822 | 790 | 793 | 10,100 |
| 2025/05/13 | 799 | 829 | 795 | 828 | 12,100 |
| 2025/05/12 | 781 | 791 | 779 | 791 | 2,800 |
| 2025/05/09 | 772 | 795 | 772 | 781 | 5,300 |
| 2025/05/08 | 779 | 784 | 772 | 772 | 1,700 |
| 2025/05/07 | 786 | 794 | 780 | 780 | 4,400 |
| 2025/05/02 | 794 | 798 | 790 | 794 | 1,300 |
| 2025/05/01 | 791 | 799 | 790 | 799 | 1,700 |
| 2025/04/30 | 808 | 808 | 789 | 789 | 1,800 |
| 2025/04/28 | 798 | 809 | 781 | 809 | 6,200 |
| 2025/04/25 | 785 | 798 | 780 | 798 | 10,100 |
| 2025/04/24 | 790 | 798 | 783 | 785 | 6,400 |
| 2025/04/23 | 784 | 787 | 780 | 787 | 4,500 |
| 2025/04/22 | 775 | 778 | 770 | 778 | 1,900 |
| 2025/04/21 | 764 | 769 | 761 | 769 | 4,200 |
| 2025/04/18 | 760 | 768 | 760 | 760 | 1,400 |
| 2025/04/17 | 759 | 762 | 753 | 762 | 1,800 |
| 2025/04/16 | 764 | 764 | 750 | 750 | 11,200 |
| 2025/04/15 | 769 | 770 | 745 | 751 | 24,600 |
| 2025/04/14 | 766 | 775 | 761 | 772 | 2,000 |
| 2025/04/11 | 752 | 762 | 730 | 762 | 21,500 |
| 2025/04/10 | 776 | 780 | 755 | 755 | 5,900 |
| 2025/04/09 | 745 | 745 | 728 | 731 | 9,900 |
| 2025/04/08 | 763 | 764 | 745 | 745 | 12,700 |
| 2025/04/07 | 729 | 739 | 710 | 721 | 24,200 |
| 2025/04/04 | 777 | 778 | 757 | 758 | 11,500 |
| 2025/04/03 | 795 | 796 | 780 | 787 | 16,200 |
| 2025/04/02 | 821 | 823 | 795 | 796 | 40,200 |
| 2025/04/01 | 825 | 835 | 807 | 821 | 31,800 |
| 2025/03/31 | 822 | 828 | 810 | 821 | 38,100 |
| 2025/03/28 | 837 | 848 | 834 | 835 | 17,800 |
| 2025/03/27 | 846 | 852 | 841 | 844 | 15,500 |
| 2025/03/26 | 845 | 850 | 843 | 844 | 19,800 |
| 2025/03/25 | 849 | 850 | 843 | 844 | 15,800 |
| 2025/03/24 | 848 | 855 | 835 | 843 | 68,700 |
| 2025/03/21 | 837 | 848 | 835 | 848 | 40,900 |
| 2025/03/19 | 835 | 839 | 833 | 833 | 22,800 |
| 2025/03/18 | 831 | 841 | 831 | 837 | 48,600 |
| 2025/03/17 | 828 | 838 | 805 | 835 | 92,200 |
| 2025/03/14 | 800 | 839 | 798 | 803 | 74,300 |
| 2025/03/13 | 790 | 815 | 787 | 805 | 47,500 |
| 2025/03/12 | 780 | 800 | 778 | 794 | 31,300 |
| 2025/03/11 | 786 | 787 | 777 | 781 | 3,100 |
| 2025/03/10 | 799 | 805 | 792 | 792 | 16,300 |
| 2025/03/07 | 788 | 810 | 787 | 804 | 6,600 |
| 2025/03/06 | 790 | 803 | 786 | 788 | 12,100 |
| 2025/03/05 | 790 | 794 | 785 | 794 | 5,000 |
| 2025/03/04 | 793 | 799 | 788 | 791 | 2,100 |
| 2025/03/03 | 784 | 807 | 782 | 802 | 13,700 |
| 2025/02/28 | 769 | 783 | 769 | 779 | 3,100 |
| 2025/02/27 | 782 | 783 | 773 | 773 | 700 |
| 2025/02/26 | 788 | 788 | 775 | 777 | 1,700 |
| 2025/02/25 | 792 | 792 | 770 | 787 | 10,600 |
| 2025/02/21 | 769 | 797 | 769 | 793 | 18,900 |
| 2025/02/20 | 769 | 779 | 768 | 771 | 9,000 |
| 2025/02/19 | 768 | 776 | 765 | 773 | 8,300 |
| 2025/02/18 | 768 | 769 | 762 | 768 | 7,900 |
| 2025/02/17 | 761 | 769 | 760 | 767 | 10,500 |
| 2025/02/14 | 755 | 765 | 755 | 765 | 12,000 |
| 2025/02/13 | 752 | 765 | 747 | 758 | 8,100 |
| 2025/02/12 | 765 | 765 | 744 | 753 | 8,900 |
| 2025/02/10 | 747 | 770 | 746 | 767 | 26,400 |
| 2025/02/07 | 743 | 749 | 741 | 741 | 6,500 |
| 2025/02/06 | 744 | 750 | 742 | 742 | 12,000 |
| 2025/02/05 | 744 | 746 | 741 | 746 | 4,200 |
| 2025/02/04 | 744 | 746 | 740 | 744 | 6,200 |
| 2025/02/03 | 738 | 743 | 735 | 742 | 4,400 |
| 2025/01/31 | 738 | 741 | 730 | 738 | 7,400 |
| 2025/01/30 | 732 | 742 | 724 | 738 | 94,600 |
| 2025/01/29 | 743 | 744 | 734 | 735 | 11,800 |
| 2025/01/28 | 739 | 744 | 734 | 744 | 11,400 |
| 2025/01/27 | 742 | 744 | 736 | 743 | 10,200 |
| 2025/01/24 | 739 | 744 | 735 | 735 | 15,300 |
| 2025/01/23 | 741 | 744 | 739 | 739 | 4,400 |
| 2025/01/22 | 736 | 742 | 732 | 741 | 14,800 |
| 2025/01/21 | 735 | 736 | 730 | 735 | 7,900 |
| 2025/01/20 | 727 | 735 | 723 | 735 | 10,800 |
| 2025/01/17 | 728 | 732 | 720 | 720 | 12,200 |
| 2025/01/16 | 741 | 746 | 727 | 728 | 13,600 |
| 2025/01/15 | 745 | 751 | 740 | 740 | 6,000 |
| 2025/01/14 | 744 | 752 | 744 | 745 | 7,100 |
| 2025/01/10 | 750 | 756 | 743 | 743 | 12,600 |
| 2025/01/09 | 748 | 756 | 747 | 747 | 3,500 |
| 2025/01/08 | 748 | 756 | 748 | 749 | 4,400 |
| 2025/01/07 | 757 | 757 | 748 | 748 | 6,000 |
| 2025/01/06 | 759 | 759 | 748 | 748 | 9,100 |
| 2024/12/30 | 760 | 760 | 756 | 759 | 9,300 |
| 2024/12/27 | 759 | 760 | 750 | 758 | 19,100 |
| 2024/12/26 | 752 | 760 | 751 | 759 | 14,700 |
| 2024/12/25 | 747 | 755 | 743 | 755 | 40,700 |
| 2024/12/24 | 747 | 750 | 735 | 747 | 38,300 |
| 2024/12/23 | 730 | 752 | 730 | 748 | 24,900 |
| 2024/12/20 | 724 | 735 | 723 | 730 | 29,100 |
| 2024/12/19 | 722 | 724 | 722 | 724 | 6,300 |
| 2024/12/18 | 725 | 725 | 722 | 725 | 10,300 |
| 2024/12/17 | 729 | 736 | 725 | 725 | 16,400 |
| 2024/12/16 | 730 | 734 | 728 | 729 | 8,300 |
| 2024/12/13 | 725 | 729 | 725 | 728 | 15,400 |
| 2024/12/12 | 726 | 727 | 723 | 725 | 12,200 |
| 2024/12/11 | 733 | 733 | 723 | 724 | 14,400 |
| 2024/12/10 | 729 | 732 | 726 | 732 | 19,300 |
| 2024/12/09 | 725 | 726 | 721 | 726 | 16,700 |
| 2024/12/06 | 728 | 728 | 721 | 721 | 8,600 |
| 2024/12/05 | 726 | 727 | 719 | 723 | 31,800 |
| 2024/12/04 | 726 | 727 | 721 | 726 | 11,200 |
| 2024/12/03 | 724 | 726 | 722 | 725 | 12,500 |
| 2024/12/02 | 723 | 723 | 721 | 722 | 9,500 |
| 2024/11/29 | 722 | 725 | 721 | 724 | 10,300 |
| 2024/11/28 | 725 | 728 | 721 | 721 | 18,600 |
| 2024/11/27 | 728 | 730 | 725 | 725 | 13,000 |
| 2024/11/26 | 730 | 733 | 727 | 727 | 11,300 |
| 2024/11/25 | 733 | 734 | 730 | 730 | 7,500 |
| 2024/11/22 | 732 | 735 | 729 | 730 | 8,100 |
| 2024/11/21 | 740 | 740 | 729 | 731 | 18,000 |
| 2024/11/20 | 742 | 742 | 734 | 734 | 7,400 |
| 2024/11/19 | 741 | 742 | 736 | 740 | 6,400 |
| 2024/11/18 | 739 | 746 | 739 | 741 | 7,000 |
| 2024/11/15 | 736 | 739 | 731 | 738 | 6,300 |
| 2024/11/14 | 739 | 749 | 736 | 736 | 5,500 |
| 2024/11/13 | 741 | 748 | 732 | 739 | 13,600 |
| 2024/11/12 | 755 | 769 | 746 | 768 | 25,200 |
| 2024/11/11 | 741 | 749 | 741 | 749 | 5,500 |
| 2024/11/08 | 745 | 747 | 737 | 747 | 3,800 |
| 2024/11/07 | 744 | 747 | 737 | 739 | 9,000 |
| 2024/11/06 | 735 | 737 | 732 | 732 | 5,300 |
| 2024/11/05 | 738 | 739 | 730 | 734 | 10,200 |
| 2024/11/01 | 732 | 742 | 728 | 739 | 27,000 |
| 2024/10/31 | 733 | 736 | 727 | 736 | 30,700 |
| 2024/10/30 | 752 | 755 | 731 | 731 | 139,400 |
| 2024/10/29 | 753 | 757 | 751 | 755 | 19,700 |
| 2024/10/28 | 760 | 766 | 753 | 753 | 14,100 |
| 2024/10/25 | 765 | 767 | 760 | 760 | 12,500 |
| 2024/10/24 | 770 | 772 | 762 | 765 | 17,000 |
| 2024/10/23 | 775 | 777 | 770 | 770 | 8,700 |
| 2024/10/22 | 778 | 781 | 774 | 775 | 6,300 |
| 2024/10/21 | 778 | 778 | 775 | 778 | 9,100 |
| 2024/10/18 | 778 | 782 | 776 | 778 | 7,700 |
| 2024/10/17 | 781 | 781 | 776 | 780 | 13,300 |
| 2024/10/16 | 783 | 785 | 780 | 784 | 14,800 |
| 2024/10/15 | 786 | 788 | 785 | 785 | 10,500 |
| 2024/10/11 | 790 | 792 | 784 | 788 | 27,700 |
| 2024/10/10 | 800 | 802 | 791 | 793 | 22,400 |
| 2024/10/09 | 813 | 816 | 792 | 798 | 15,100 |
| 2024/10/08 | 821 | 821 | 812 | 812 | 7,000 |
| 2024/10/07 | 829 | 829 | 821 | 821 | 2,100 |
| 2024/10/04 | 827 | 829 | 822 | 824 | 2,300 |
| 2024/10/03 | 816 | 829 | 816 | 826 | 5,300 |
| 2024/10/02 | 830 | 834 | 812 | 812 | 8,600 |
| 2024/10/01 | 832 | 838 | 830 | 830 | 4,400 |
| 2024/09/30 | 844 | 845 | 825 | 829 | 7,300 |
| 2024/09/27 | 850 | 852 | 842 | 843 | 64,300 |
| 2024/09/26 | 859 | 861 | 854 | 856 | 211,100 |
| 2024/09/25 | 856 | 858 | 856 | 858 | 14,700 |
| 2024/09/24 | 856 | 858 | 853 | 856 | 16,100 |
| 2024/09/20 | 857 | 857 | 852 | 856 | 6,500 |
| 2024/09/19 | 858 | 858 | 850 | 855 | 6,300 |
| 2024/09/18 | 853 | 854 | 843 | 854 | 5,600 |
| 2024/09/17 | 850 | 851 | 843 | 847 | 3,300 |
| 2024/09/13 | 850 | 850 | 845 | 845 | 3,700 |
| 2024/09/12 | 845 | 852 | 845 | 850 | 5,900 |
| 2024/09/11 | 851 | 851 | 843 | 845 | 5,500 |
| 2024/09/10 | 851 | 851 | 846 | 847 | 5,400 |
| 2024/09/09 | 850 | 857 | 850 | 850 | 23,600 |
| 2024/09/06 | 853 | 853 | 850 | 851 | 3,100 |
| 2024/09/05 | 850 | 853 | 850 | 851 | 21,900 |
| 2024/09/04 | 852 | 853 | 845 | 851 | 25,800 |
| 2024/09/03 | 853 | 855 | 853 | 855 | 4,600 |
| 2024/09/02 | 850 | 855 | 849 | 852 | 7,500 |
| 2024/08/30 | 845 | 850 | 845 | 850 | 2,100 |
| 2024/08/29 | 845 | 848 | 842 | 846 | 3,100 |
| 2024/08/28 | 850 | 850 | 835 | 845 | 11,800 |
| 2024/08/27 | 842 | 850 | 839 | 850 | 10,200 |
| 2024/08/26 | 835 | 839 | 833 | 839 | 6,200 |
| 2024/08/23 | 831 | 835 | 831 | 831 | 2,200 |
| 2024/08/22 | 840 | 840 | 829 | 830 | 5,100 |
| 2024/08/21 | 834 | 843 | 834 | 840 | 1,900 |
| 2024/08/20 | 837 | 842 | 832 | 841 | 4,700 |
| 2024/08/19 | 841 | 845 | 836 | 836 | 5,100 |