ダイワ通信(7116)の株価時系列情報
ダイワ通信(7116)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 809 | 812 | 805 | 809 | 4,300 |
| 2025/07/30 | 809 | 811 | 807 | 811 | 2,200 |
| 2025/07/29 | 803 | 810 | 802 | 802 | 1,700 |
| 2025/07/28 | 802 | 807 | 802 | 803 | 3,100 |
| 2025/07/25 | 802 | 809 | 802 | 808 | 2,100 |
| 2025/07/24 | 811 | 811 | 801 | 804 | 2,700 |
| 2025/07/23 | 810 | 810 | 798 | 802 | 3,800 |
| 2025/07/22 | 826 | 826 | 810 | 810 | 6,600 |
| 2025/07/18 | 808 | 808 | 790 | 805 | 3,200 |
| 2025/07/17 | 812 | 812 | 800 | 800 | 3,800 |
| 2025/07/16 | 821 | 821 | 803 | 804 | 7,600 |
| 2025/07/15 | 815 | 834 | 804 | 821 | 13,700 |
| 2025/07/14 | 773 | 801 | 767 | 800 | 17,200 |
| 2025/07/11 | 767 | 772 | 765 | 770 | 4,900 |
| 2025/07/10 | 767 | 769 | 763 | 764 | 3,700 |
| 2025/07/09 | 764 | 772 | 764 | 766 | 4,400 |
| 2025/07/08 | 769 | 769 | 762 | 762 | 5,300 |
| 2025/07/07 | 771 | 771 | 763 | 764 | 7,600 |
| 2025/07/04 | 771 | 774 | 771 | 771 | 1,600 |
| 2025/07/03 | 774 | 774 | 762 | 771 | 3,100 |
| 2025/07/02 | 755 | 774 | 755 | 774 | 5,200 |
| 2025/07/01 | 749 | 755 | 748 | 755 | 4,000 |
| 2025/06/30 | 754 | 755 | 749 | 749 | 3,400 |
| 2025/06/27 | 750 | 755 | 746 | 755 | 4,400 |
| 2025/06/26 | 762 | 769 | 752 | 756 | 6,400 |
| 2025/06/25 | 744 | 770 | 743 | 770 | 5,100 |
| 2025/06/24 | 750 | 760 | 744 | 744 | 18,600 |
| 2025/06/23 | 779 | 779 | 741 | 751 | 58,600 |
| 2025/06/20 | 808 | 808 | 760 | 781 | 25,700 |
| 2025/06/19 | 809 | 814 | 807 | 807 | 1,100 |
| 2025/06/18 | 809 | 809 | 808 | 809 | 400 |
| 2025/06/17 | 810 | 814 | 804 | 809 | 700 |
| 2025/06/16 | 814 | 815 | 804 | 815 | 800 |
| 2025/06/13 | 811 | 817 | 800 | 806 | 4,200 |
| 2025/06/12 | 822 | 827 | 809 | 812 | 5,000 |
| 2025/06/11 | 835 | 835 | 815 | 822 | 5,500 |
| 2025/06/10 | 840 | 842 | 832 | 835 | 5,200 |
| 2025/06/09 | 841 | 859 | 839 | 839 | 3,200 |
| 2025/06/06 | 842 | 843 | 841 | 842 | 1,900 |
| 2025/06/05 | 844 | 856 | 843 | 843 | 4,600 |
| 2025/06/04 | 849 | 855 | 842 | 847 | 2,800 |
| 2025/06/03 | 866 | 866 | 846 | 854 | 2,600 |
| 2025/06/02 | 836 | 864 | 836 | 861 | 4,200 |
| 2025/05/30 | 842 | 846 | 836 | 836 | 4,200 |
| 2025/05/29 | 841 | 872 | 839 | 842 | 7,000 |
| 2025/05/28 | 844 | 860 | 844 | 853 | 7,900 |
| 2025/05/27 | 850 | 869 | 850 | 859 | 5,600 |
| 2025/05/26 | 836 | 847 | 836 | 847 | 2,900 |
| 2025/05/23 | 835 | 840 | 830 | 835 | 1,100 |
| 2025/05/22 | 821 | 844 | 821 | 844 | 5,100 |
| 2025/05/21 | 841 | 841 | 821 | 821 | 4,000 |
| 2025/05/20 | 809 | 850 | 807 | 835 | 8,500 |
| 2025/05/19 | 807 | 807 | 804 | 806 | 4,500 |
| 2025/05/16 | 802 | 808 | 797 | 797 | 12,400 |
| 2025/05/15 | 823 | 823 | 810 | 810 | 4,400 |
| 2025/05/14 | 836 | 849 | 817 | 822 | 8,600 |
| 2025/05/13 | 852 | 859 | 838 | 841 | 4,200 |
| 2025/05/12 | 855 | 866 | 851 | 851 | 2,800 |
| 2025/05/09 | 876 | 881 | 867 | 867 | 2,300 |
| 2025/05/08 | 856 | 870 | 856 | 861 | 1,200 |
| 2025/05/07 | 883 | 883 | 863 | 863 | 2,500 |
| 2025/05/02 | 889 | 889 | 877 | 883 | 3,100 |
| 2025/05/01 | 900 | 908 | 874 | 874 | 15,300 |
| 2025/04/30 | 915 | 916 | 872 | 876 | 8,900 |
| 2025/04/28 | 915 | 916 | 915 | 915 | 1,300 |
| 2025/04/25 | 930 | 938 | 921 | 921 | 2,200 |
| 2025/04/24 | 921 | 934 | 920 | 934 | 700 |
| 2025/04/23 | 934 | 934 | 934 | 934 | 200 |
| 2025/04/22 | 924 | 939 | 923 | 923 | 1,200 |
| 2025/04/21 | 921 | 924 | 920 | 924 | 1,300 |
| 2025/04/18 | 907 | 931 | 907 | 922 | 1,500 |
| 2025/04/17 | 920 | 925 | 904 | 919 | 1,000 |
| 2025/04/16 | 915 | 915 | 900 | 900 | 2,500 |
| 2025/04/15 | 919 | 919 | 909 | 916 | 500 |
| 2025/04/14 | 900 | 900 | 885 | 898 | 900 |
| 2025/04/11 | 865 | 885 | 863 | 885 | 2,100 |
| 2025/04/10 | 875 | 891 | 867 | 867 | 4,100 |
| 2025/04/09 | 853 | 853 | 831 | 852 | 2,000 |
| 2025/04/08 | 810 | 860 | 810 | 848 | 8,300 |
| 2025/04/07 | 810 | 819 | 796 | 800 | 11,800 |
| 2025/04/04 | 904 | 904 | 833 | 841 | 7,300 |
| 2025/04/03 | 930 | 930 | 905 | 905 | 6,300 |
| 2025/04/02 | 949 | 950 | 931 | 935 | 3,100 |
| 2025/04/01 | 994 | 994 | 925 | 941 | 10,300 |
| 2025/03/31 | 982 | 989 | 980 | 983 | 2,400 |
| 2025/03/28 | 989 | 996 | 975 | 996 | 3,700 |
| 2025/03/27 | 1,001 | 1,012 | 1,001 | 1,012 | 3,300 |
| 2025/03/26 | 1,008 | 1,008 | 1,000 | 1,003 | 2,400 |
| 2025/03/25 | 1,008 | 1,008 | 1,000 | 1,001 | 4,600 |
| 2025/03/24 | 1,008 | 1,008 | 1,000 | 1,002 | 3,000 |
| 2025/03/21 | 1,013 | 1,014 | 1,002 | 1,002 | 1,600 |
| 2025/03/19 | 1,003 | 1,013 | 1,003 | 1,013 | 2,600 |
| 2025/03/18 | 1,003 | 1,006 | 1,003 | 1,005 | 800 |
| 2025/03/17 | 1,011 | 1,013 | 1,000 | 1,003 | 4,600 |
| 2025/03/14 | 1,010 | 1,016 | 1,006 | 1,011 | 3,300 |
| 2025/03/13 | 1,001 | 1,007 | 1,001 | 1,001 | 900 |
| 2025/03/12 | 1,000 | 1,008 | 998 | 1,000 | 5,200 |
| 2025/03/11 | 1,005 | 1,005 | 996 | 1,000 | 6,300 |
| 2025/03/10 | 1,002 | 1,012 | 1,002 | 1,003 | 1,700 |
| 2025/03/07 | 1,002 | 1,002 | 999 | 1,000 | 5,700 |
| 2025/03/06 | 1,012 | 1,012 | 997 | 1,005 | 8,000 |
| 2025/03/05 | 995 | 1,007 | 995 | 1,002 | 5,900 |
| 2025/03/04 | 998 | 999 | 995 | 995 | 5,800 |
| 2025/03/03 | 1,010 | 1,010 | 996 | 997 | 10,300 |
| 2025/02/28 | 1,060 | 1,126 | 993 | 995 | 98,300 |
| 2025/02/27 | 1,010 | 1,010 | 998 | 1,000 | 1,000 |
| 2025/02/26 | 997 | 1,006 | 997 | 1,000 | 1,900 |
| 2025/02/25 | 1,000 | 1,007 | 996 | 996 | 8,700 |
| 2025/02/21 | 1,010 | 1,010 | 1,000 | 1,001 | 6,000 |
| 2025/02/20 | 1,004 | 1,009 | 1,003 | 1,005 | 2,700 |
| 2025/02/19 | 1,011 | 1,011 | 1,003 | 1,006 | 1,700 |
| 2025/02/18 | 1,010 | 1,014 | 1,000 | 1,007 | 7,500 |
| 2025/02/17 | 1,006 | 1,006 | 998 | 1,000 | 4,300 |
| 2025/02/14 | 1,003 | 1,011 | 998 | 998 | 5,900 |
| 2025/02/13 | 998 | 1,003 | 995 | 996 | 13,300 |
| 2025/02/12 | 1,011 | 1,016 | 998 | 998 | 14,900 |
| 2025/02/10 | 1,031 | 1,031 | 1,002 | 1,007 | 9,800 |
| 2025/02/07 | 1,000 | 1,010 | 1,000 | 1,001 | 13,100 |
| 2025/02/06 | 1,003 | 1,012 | 995 | 1,012 | 22,300 |
| 2025/02/05 | 997 | 1,049 | 971 | 1,004 | 89,200 |
| 2025/02/04 | 1,125 | 1,140 | 1,125 | 1,131 | 1,300 |
| 2025/02/03 | 1,135 | 1,136 | 1,116 | 1,124 | 5,000 |
| 2025/01/31 | 1,152 | 1,152 | 1,136 | 1,136 | 2,700 |
| 2025/01/30 | 1,149 | 1,169 | 1,149 | 1,150 | 2,500 |
| 2025/01/29 | 1,150 | 1,169 | 1,134 | 1,169 | 6,300 |
| 2025/01/28 | 1,121 | 1,138 | 1,108 | 1,138 | 10,600 |
| 2025/01/27 | 1,105 | 1,123 | 1,105 | 1,121 | 9,600 |
| 2025/01/24 | 1,112 | 1,119 | 1,100 | 1,105 | 19,900 |
| 2025/01/23 | 1,181 | 1,181 | 1,106 | 1,111 | 49,300 |
| 2025/01/22 | 1,186 | 1,199 | 1,182 | 1,184 | 2,400 |
| 2025/01/21 | 1,200 | 1,200 | 1,185 | 1,185 | 5,400 |
| 2025/01/20 | 1,217 | 1,217 | 1,192 | 1,193 | 6,300 |
| 2025/01/17 | 1,224 | 1,236 | 1,186 | 1,224 | 13,300 |
| 2025/01/16 | 1,210 | 1,235 | 1,200 | 1,221 | 11,800 |
| 2025/01/15 | 1,199 | 1,210 | 1,193 | 1,195 | 8,200 |
| 2025/01/14 | 1,203 | 1,203 | 1,175 | 1,184 | 8,900 |
| 2025/01/10 | 1,180 | 1,203 | 1,180 | 1,180 | 7,900 |
| 2025/01/09 | 1,203 | 1,203 | 1,173 | 1,180 | 10,300 |
| 2025/01/08 | 1,201 | 1,205 | 1,192 | 1,197 | 5,200 |
| 2025/01/07 | 1,200 | 1,200 | 1,181 | 1,192 | 8,400 |
| 2025/01/06 | 1,179 | 1,194 | 1,161 | 1,178 | 14,600 |
| 2024/12/30 | 1,138 | 1,148 | 1,127 | 1,137 | 4,700 |
| 2024/12/27 | 1,143 | 1,147 | 1,114 | 1,130 | 9,300 |
| 2024/12/26 | 1,108 | 1,121 | 1,102 | 1,113 | 13,400 |
| 2024/12/25 | 1,120 | 1,127 | 1,105 | 1,108 | 8,500 |
| 2024/12/24 | 1,125 | 1,129 | 1,103 | 1,120 | 22,900 |
| 2024/12/23 | 1,169 | 1,170 | 1,140 | 1,146 | 8,800 |
| 2024/12/20 | 1,158 | 1,158 | 1,144 | 1,149 | 4,600 |
| 2024/12/19 | 1,177 | 1,177 | 1,126 | 1,140 | 20,300 |
| 2024/12/18 | 1,195 | 1,204 | 1,178 | 1,185 | 9,700 |
| 2024/12/17 | 1,235 | 1,235 | 1,178 | 1,200 | 32,100 |
| 2024/12/16 | 1,226 | 1,274 | 1,226 | 1,253 | 15,600 |
| 2024/12/13 | 1,223 | 1,241 | 1,219 | 1,223 | 18,500 |
| 2024/12/12 | 1,209 | 1,368 | 1,209 | 1,223 | 147,700 |
| 2024/12/11 | 1,228 | 1,245 | 1,212 | 1,219 | 8,000 |
| 2024/12/10 | 1,219 | 1,240 | 1,206 | 1,240 | 3,500 |
| 2024/12/09 | 1,218 | 1,228 | 1,201 | 1,212 | 12,500 |
| 2024/12/06 | 1,233 | 1,233 | 1,218 | 1,220 | 5,300 |
| 2024/12/05 | 1,222 | 1,255 | 1,218 | 1,232 | 9,100 |
| 2024/12/04 | 1,230 | 1,241 | 1,219 | 1,220 | 10,300 |
| 2024/12/03 | 1,229 | 1,245 | 1,220 | 1,230 | 9,700 |
| 2024/12/02 | 1,206 | 1,228 | 1,200 | 1,228 | 18,400 |
| 2024/11/29 | 1,200 | 1,217 | 1,189 | 1,202 | 18,100 |
| 2024/11/28 | 1,200 | 1,241 | 1,185 | 1,198 | 46,700 |
| 2024/11/27 | 1,275 | 1,292 | 1,188 | 1,194 | 116,000 |
| 2024/11/26 | 1,302 | 1,482 | 1,202 | 1,270 | 1,186,200 |
| 2024/11/25 | 1,172 | 1,187 | 1,172 | 1,182 | 5,800 |
| 2024/11/22 | 1,168 | 1,179 | 1,142 | 1,172 | 1,600 |
| 2024/11/21 | 1,162 | 1,168 | 1,148 | 1,148 | 3,900 |
| 2024/11/20 | 1,159 | 1,180 | 1,153 | 1,168 | 6,500 |
| 2024/11/19 | 1,168 | 1,168 | 1,153 | 1,153 | 3,800 |
| 2024/11/18 | 1,144 | 1,173 | 1,125 | 1,158 | 7,200 |
| 2024/11/15 | 1,225 | 1,225 | 1,141 | 1,163 | 20,400 |
| 2024/11/14 | 1,220 | 1,240 | 1,171 | 1,225 | 13,500 |
| 2024/11/13 | 1,211 | 1,249 | 1,201 | 1,227 | 11,800 |
| 2024/11/12 | 1,223 | 1,223 | 1,194 | 1,207 | 7,600 |
| 2024/11/11 | 1,167 | 1,230 | 1,166 | 1,223 | 15,100 |
| 2024/11/08 | 1,167 | 1,177 | 1,148 | 1,160 | 5,700 |
| 2024/11/07 | 1,150 | 1,160 | 1,141 | 1,155 | 5,800 |
| 2024/11/06 | 1,150 | 1,166 | 1,132 | 1,150 | 11,600 |
| 2024/11/05 | 1,137 | 1,200 | 1,137 | 1,153 | 12,100 |
| 2024/11/01 | 1,160 | 1,160 | 1,116 | 1,123 | 17,700 |
| 2024/10/31 | 1,199 | 1,210 | 1,155 | 1,177 | 17,000 |
| 2024/10/30 | 1,249 | 1,255 | 1,195 | 1,198 | 13,300 |
| 2024/10/29 | 1,203 | 1,240 | 1,195 | 1,230 | 19,400 |
| 2024/10/28 | 1,175 | 1,225 | 1,165 | 1,200 | 23,800 |
| 2024/10/25 | 1,260 | 1,305 | 1,183 | 1,205 | 70,000 |
| 2024/10/24 | 1,256 | 1,341 | 1,217 | 1,280 | 229,700 |
| 2024/10/23 | 1,294 | 1,320 | 1,169 | 1,216 | 316,000 |
| 2024/10/22 | 1,164 | 1,374 | 1,160 | 1,294 | 825,500 |
| 2024/10/21 | 1,099 | 1,186 | 1,051 | 1,074 | 18,500 |
| 2024/10/18 | 1,074 | 1,108 | 1,060 | 1,070 | 4,400 |
| 2024/10/17 | 1,057 | 1,087 | 1,044 | 1,044 | 3,500 |
| 2024/10/16 | 1,042 | 1,080 | 1,037 | 1,080 | 2,900 |
| 2024/10/15 | 1,072 | 1,072 | 1,042 | 1,042 | 1,600 |
| 2024/10/11 | 1,039 | 1,085 | 1,039 | 1,070 | 2,200 |
| 2024/10/09 | 1,053 | 1,053 | 1,051 | 1,051 | 1,400 |
| 2024/10/08 | 1,052 | 1,056 | 1,035 | 1,035 | 2,800 |
| 2024/10/07 | 1,058 | 1,058 | 1,035 | 1,035 | 1,100 |
| 2024/10/04 | 1,052 | 1,052 | 1,028 | 1,028 | 700 |