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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 840 | 846 | 836 | 843 | 6,600 |
| 2024/08/15 | 834 | 840 | 831 | 840 | 2,500 |
| 2024/08/14 | 826 | 839 | 826 | 838 | 3,400 |
| 2024/08/13 | 822 | 832 | 822 | 826 | 3,600 |
| 2024/08/09 | 835 | 840 | 822 | 822 | 7,200 |
| 2024/08/08 | 820 | 839 | 820 | 820 | 4,500 |
| 2024/08/07 | 801 | 827 | 801 | 820 | 4,500 |
| 2024/08/06 | 790 | 816 | 790 | 809 | 9,200 |
| 2024/08/05 | 810 | 815 | 789 | 789 | 31,900 |
| 2024/08/02 | 814 | 835 | 812 | 812 | 10,300 |
| 2024/08/01 | 848 | 848 | 829 | 835 | 5,900 |
| 2024/07/31 | 821 | 840 | 821 | 837 | 15,600 |
| 2024/07/30 | 846 | 848 | 810 | 810 | 89,400 |
| 2024/07/29 | 854 | 854 | 844 | 844 | 9,300 |
| 2024/07/26 | 845 | 850 | 845 | 846 | 5,300 |
| 2024/07/25 | 848 | 850 | 845 | 845 | 12,600 |
| 2024/07/24 | 849 | 853 | 847 | 848 | 8,600 |
| 2024/07/23 | 848 | 852 | 848 | 852 | 5,500 |
| 2024/07/22 | 850 | 852 | 847 | 850 | 7,000 |
| 2024/07/19 | 849 | 850 | 847 | 850 | 6,400 |
| 2024/07/18 | 847 | 850 | 846 | 848 | 11,200 |
| 2024/07/17 | 849 | 851 | 848 | 848 | 5,900 |
| 2024/07/16 | 849 | 851 | 848 | 848 | 10,100 |
| 2024/07/12 | 851 | 851 | 848 | 849 | 11,500 |
| 2024/07/11 | 850 | 852 | 846 | 851 | 24,400 |
| 2024/07/10 | 850 | 852 | 850 | 850 | 9,400 |
| 2024/07/09 | 851 | 853 | 850 | 850 | 8,200 |
| 2024/07/08 | 857 | 857 | 850 | 850 | 10,400 |
| 2024/07/05 | 858 | 858 | 854 | 856 | 5,500 |
| 2024/07/04 | 853 | 858 | 853 | 858 | 4,600 |
| 2024/07/03 | 860 | 860 | 854 | 855 | 6,600 |
| 2024/07/02 | 859 | 859 | 853 | 856 | 8,900 |
| 2024/07/01 | 860 | 861 | 854 | 855 | 8,700 |
| 2024/06/28 | 855 | 858 | 854 | 858 | 8,100 |
| 2024/06/27 | 854 | 856 | 854 | 854 | 5,300 |
| 2024/06/26 | 853 | 854 | 850 | 854 | 8,800 |
| 2024/06/25 | 851 | 855 | 851 | 852 | 5,300 |
| 2024/06/24 | 854 | 854 | 851 | 851 | 4,900 |
| 2024/06/21 | 850 | 853 | 850 | 850 | 7,200 |
| 2024/06/20 | 856 | 856 | 850 | 851 | 4,700 |
| 2024/06/19 | 853 | 858 | 851 | 855 | 1,900 |
| 2024/06/18 | 856 | 856 | 851 | 854 | 1,900 |
| 2024/06/17 | 855 | 857 | 852 | 852 | 3,500 |
| 2024/06/14 | 850 | 855 | 850 | 854 | 6,900 |
| 2024/06/13 | 851 | 852 | 847 | 851 | 4,000 |
| 2024/06/12 | 856 | 856 | 849 | 854 | 4,100 |
| 2024/06/11 | 853 | 855 | 850 | 850 | 4,900 |
| 2024/06/10 | 845 | 857 | 845 | 855 | 6,600 |
| 2024/06/07 | 856 | 859 | 850 | 851 | 6,400 |
| 2024/06/06 | 856 | 857 | 852 | 852 | 2,400 |
| 2024/06/05 | 859 | 859 | 850 | 850 | 7,400 |
| 2024/06/04 | 861 | 864 | 860 | 860 | 2,600 |
| 2024/06/03 | 859 | 860 | 853 | 859 | 3,300 |
| 2024/05/31 | 855 | 858 | 848 | 858 | 3,400 |
| 2024/05/30 | 845 | 852 | 842 | 852 | 7,700 |
| 2024/05/29 | 857 | 857 | 844 | 844 | 6,000 |
| 2024/05/28 | 854 | 857 | 849 | 855 | 3,500 |
| 2024/05/27 | 848 | 855 | 848 | 854 | 2,300 |
| 2024/05/24 | 854 | 854 | 847 | 848 | 5,700 |
| 2024/05/23 | 847 | 854 | 846 | 854 | 3,600 |
| 2024/05/22 | 849 | 852 | 845 | 845 | 6,300 |
| 2024/05/21 | 858 | 858 | 848 | 848 | 10,500 |
| 2024/05/20 | 855 | 859 | 851 | 859 | 6,900 |
| 2024/05/17 | 851 | 858 | 849 | 858 | 4,200 |
| 2024/05/16 | 857 | 858 | 848 | 851 | 7,700 |
| 2024/05/15 | 852 | 854 | 848 | 854 | 7,300 |
| 2024/05/14 | 850 | 858 | 849 | 850 | 15,000 |
| 2024/05/13 | 851 | 858 | 849 | 850 | 6,800 |
| 2024/05/10 | 855 | 860 | 852 | 853 | 3,100 |
| 2024/05/09 | 863 | 865 | 855 | 855 | 4,100 |
| 2024/05/08 | 863 | 868 | 856 | 861 | 5,500 |
| 2024/05/07 | 861 | 870 | 861 | 864 | 5,600 |
| 2024/05/02 | 863 | 863 | 857 | 860 | 4,600 |
| 2024/05/01 | 853 | 864 | 853 | 863 | 5,400 |
| 2024/04/30 | 851 | 861 | 851 | 861 | 17,800 |
| 2024/04/26 | 855 | 867 | 820 | 851 | 172,400 |
| 2024/04/25 | 868 | 868 | 854 | 859 | 44,700 |
| 2024/04/24 | 873 | 873 | 861 | 868 | 19,800 |
| 2024/04/23 | 874 | 878 | 864 | 871 | 11,500 |
| 2024/04/22 | 860 | 871 | 860 | 871 | 13,100 |
| 2024/04/19 | 872 | 872 | 852 | 860 | 23,700 |
| 2024/04/18 | 868 | 882 | 866 | 872 | 10,600 |
| 2024/04/17 | 888 | 888 | 871 | 873 | 25,700 |
| 2024/04/16 | 902 | 912 | 882 | 887 | 19,500 |
| 2024/04/15 | 889 | 909 | 889 | 909 | 15,700 |
| 2024/04/12 | 885 | 888 | 876 | 888 | 13,000 |
| 2024/04/11 | 891 | 893 | 878 | 883 | 12,900 |
| 2024/04/10 | 867 | 906 | 867 | 906 | 22,600 |
| 2024/04/09 | 872 | 872 | 861 | 864 | 22,100 |
| 2024/04/08 | 908 | 908 | 867 | 868 | 33,700 |
| 2024/04/05 | 910 | 916 | 890 | 896 | 18,100 |
| 2024/04/04 | 906 | 920 | 905 | 919 | 20,400 |
| 2024/04/03 | 902 | 915 | 898 | 906 | 9,600 |
| 2024/04/02 | 938 | 938 | 904 | 904 | 20,500 |
| 2024/04/01 | 952 | 954 | 933 | 933 | 13,200 |
| 2024/03/29 | 954 | 960 | 943 | 952 | 7,300 |
| 2024/03/28 | 942 | 971 | 941 | 952 | 16,600 |
| 2024/03/27 | 971 | 980 | 957 | 965 | 17,200 |
| 2024/03/26 | 935 | 975 | 935 | 958 | 39,300 |
| 2024/03/25 | 964 | 964 | 935 | 935 | 20,800 |
| 2024/03/22 | 963 | 966 | 957 | 965 | 5,800 |
| 2024/03/21 | 981 | 982 | 957 | 963 | 19,100 |
| 2024/03/19 | 971 | 985 | 962 | 981 | 15,600 |
| 2024/03/18 | 977 | 986 | 963 | 969 | 19,000 |
| 2024/03/15 | 966 | 977 | 949 | 977 | 14,100 |
| 2024/03/14 | 942 | 977 | 942 | 977 | 18,600 |
| 2024/03/13 | 928 | 961 | 910 | 952 | 46,900 |
| 2024/03/12 | 933 | 933 | 908 | 926 | 19,500 |
| 2024/03/11 | 950 | 962 | 918 | 928 | 15,000 |
| 2024/03/08 | 970 | 980 | 963 | 964 | 20,300 |
| 2024/03/07 | 965 | 989 | 956 | 980 | 34,800 |
| 2024/03/06 | 970 | 996 | 956 | 965 | 45,600 |
| 2024/03/05 | 959 | 985 | 953 | 969 | 11,800 |
| 2024/03/04 | 991 | 991 | 957 | 957 | 12,100 |
| 2024/03/01 | 990 | 1,008 | 977 | 994 | 9,800 |
| 2024/02/29 | 978 | 1,005 | 975 | 990 | 10,300 |
| 2024/02/28 | 970 | 1,000 | 970 | 980 | 16,100 |
| 2024/02/27 | 981 | 984 | 972 | 975 | 12,500 |
| 2024/02/26 | 1,005 | 1,006 | 980 | 980 | 17,300 |
| 2024/02/22 | 1,007 | 1,025 | 1,000 | 1,011 | 20,100 |
| 2024/02/21 | 1,005 | 1,021 | 990 | 1,006 | 38,400 |
| 2024/02/20 | 980 | 1,057 | 980 | 1,020 | 82,200 |
| 2024/02/19 | 938 | 987 | 929 | 987 | 32,800 |
| 2024/02/16 | 905 | 931 | 896 | 929 | 31,300 |
| 2024/02/15 | 931 | 931 | 910 | 910 | 25,600 |
| 2024/02/14 | 940 | 944 | 922 | 927 | 23,200 |
| 2024/02/13 | 945 | 950 | 941 | 944 | 6,100 |
| 2024/02/09 | 943 | 954 | 943 | 945 | 8,200 |
| 2024/02/08 | 947 | 958 | 945 | 951 | 10,300 |
| 2024/02/07 | 951 | 954 | 945 | 947 | 11,200 |
| 2024/02/06 | 959 | 969 | 946 | 946 | 12,400 |
| 2024/02/05 | 944 | 968 | 944 | 959 | 29,300 |
| 2024/02/02 | 942 | 952 | 936 | 940 | 30,200 |
| 2024/02/01 | 941 | 955 | 941 | 942 | 15,900 |
| 2024/01/31 | 950 | 980 | 950 | 952 | 24,300 |
| 2024/01/30 | 955 | 956 | 944 | 945 | 72,600 |
| 2024/01/29 | 950 | 954 | 943 | 954 | 12,200 |
| 2024/01/26 | 951 | 954 | 941 | 943 | 10,800 |
| 2024/01/25 | 945 | 953 | 945 | 950 | 14,500 |
| 2024/01/24 | 950 | 950 | 941 | 945 | 12,200 |
| 2024/01/23 | 950 | 957 | 944 | 950 | 15,800 |
| 2024/01/22 | 950 | 959 | 946 | 950 | 18,100 |
| 2024/01/19 | 946 | 953 | 939 | 949 | 19,900 |
| 2024/01/18 | 944 | 953 | 936 | 943 | 18,800 |
| 2024/01/17 | 958 | 964 | 939 | 941 | 48,300 |
| 2024/01/16 | 914 | 970 | 905 | 958 | 133,700 |
| 2024/01/15 | 915 | 918 | 904 | 909 | 22,600 |
| 2024/01/12 | 911 | 915 | 897 | 914 | 28,600 |
| 2024/01/11 | 919 | 919 | 907 | 913 | 13,100 |
| 2024/01/10 | 907 | 910 | 893 | 909 | 9,100 |
| 2024/01/09 | 915 | 918 | 900 | 907 | 7,400 |
| 2024/01/05 | 900 | 915 | 899 | 915 | 11,600 |
| 2024/01/04 | 879 | 905 | 871 | 905 | 9,100 |