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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 1,053 | 1,053 | 1,053 | 1,053 | 200 |
| 2024/10/02 | 1,111 | 1,111 | 1,081 | 1,082 | 1,100 |
| 2024/10/01 | 1,051 | 1,051 | 1,051 | 1,051 | 200 |
| 2024/09/30 | 1,008 | 1,036 | 1,008 | 1,030 | 7,400 |
| 2024/09/27 | 1,077 | 1,159 | 1,077 | 1,082 | 3,400 |
| 2024/09/26 | 1,058 | 1,060 | 1,052 | 1,060 | 700 |
| 2024/09/25 | 1,071 | 1,086 | 1,050 | 1,058 | 4,000 |
| 2024/09/24 | 1,068 | 1,069 | 1,068 | 1,068 | 1,200 |
| 2024/09/20 | 1,090 | 1,090 | 1,080 | 1,082 | 900 |
| 2024/09/19 | 1,088 | 1,090 | 1,087 | 1,087 | 1,400 |
| 2024/09/18 | 1,096 | 1,102 | 1,082 | 1,082 | 500 |
| 2024/09/17 | 1,100 | 1,103 | 1,099 | 1,099 | 600 |
| 2024/09/13 | 1,099 | 1,100 | 1,099 | 1,100 | 500 |
| 2024/09/12 | 1,081 | 1,096 | 1,081 | 1,096 | 800 |
| 2024/09/11 | 1,082 | 1,082 | 1,080 | 1,080 | 400 |
| 2024/09/10 | 1,087 | 1,108 | 1,087 | 1,089 | 900 |
| 2024/09/09 | 1,085 | 1,100 | 1,085 | 1,100 | 1,100 |
| 2024/09/06 | 1,130 | 1,130 | 1,085 | 1,085 | 1,700 |
| 2024/09/05 | 1,102 | 1,102 | 1,102 | 1,102 | 300 |
| 2024/09/04 | 1,118 | 1,118 | 1,083 | 1,083 | 1,000 |
| 2024/09/03 | 1,129 | 1,130 | 1,125 | 1,125 | 900 |
| 2024/09/02 | 1,126 | 1,129 | 1,120 | 1,120 | 1,500 |
| 2024/08/30 | 1,130 | 1,131 | 1,129 | 1,130 | 2,200 |
| 2024/08/29 | 1,118 | 1,136 | 1,116 | 1,130 | 1,700 |
| 2024/08/28 | 1,125 | 1,128 | 1,122 | 1,128 | 600 |
| 2024/08/27 | 1,125 | 1,135 | 1,125 | 1,125 | 600 |
| 2024/08/26 | 1,120 | 1,120 | 1,120 | 1,120 | 600 |
| 2024/08/23 | 1,120 | 1,128 | 1,068 | 1,102 | 2,800 |
| 2024/08/22 | 1,088 | 1,116 | 1,088 | 1,116 | 2,000 |
| 2024/08/21 | 1,066 | 1,081 | 1,066 | 1,081 | 200 |
| 2024/08/20 | 1,048 | 1,080 | 1,048 | 1,069 | 2,200 |
| 2024/08/19 | 1,039 | 1,048 | 1,039 | 1,042 | 1,800 |
| 2024/08/16 | 1,015 | 1,037 | 1,012 | 1,033 | 2,200 |
| 2024/08/15 | 999 | 1,010 | 999 | 1,004 | 700 |
| 2024/08/14 | 1,010 | 1,010 | 992 | 994 | 1,000 |
| 2024/08/13 | 1,025 | 1,025 | 990 | 1,011 | 2,200 |
| 2024/08/09 | 947 | 1,011 | 947 | 1,007 | 10,100 |
| 2024/08/08 | 891 | 944 | 855 | 944 | 4,300 |
| 2024/08/07 | 771 | 888 | 771 | 888 | 16,400 |
| 2024/08/06 | 781 | 849 | 781 | 831 | 11,000 |
| 2024/08/05 | 978 | 978 | 746 | 746 | 26,400 |
| 2024/08/02 | 1,017 | 1,017 | 999 | 1,001 | 9,600 |
| 2024/08/01 | 1,100 | 1,111 | 1,050 | 1,063 | 6,800 |
| 2024/07/31 | 1,102 | 1,111 | 1,100 | 1,105 | 5,600 |
| 2024/07/30 | 1,101 | 1,119 | 1,100 | 1,104 | 2,100 |
| 2024/07/29 | 1,110 | 1,120 | 1,102 | 1,116 | 4,000 |
| 2024/07/26 | 1,145 | 1,145 | 1,106 | 1,119 | 2,000 |
| 2024/07/25 | 1,134 | 1,145 | 1,121 | 1,145 | 5,500 |
| 2024/07/24 | 1,145 | 1,150 | 1,136 | 1,136 | 2,900 |
| 2024/07/23 | 1,139 | 1,162 | 1,139 | 1,145 | 2,600 |
| 2024/07/22 | 1,157 | 1,167 | 1,133 | 1,135 | 4,600 |
| 2024/07/19 | 1,180 | 1,206 | 1,157 | 1,159 | 6,300 |
| 2024/07/18 | 1,190 | 1,210 | 1,179 | 1,180 | 2,500 |
| 2024/07/17 | 1,204 | 1,204 | 1,170 | 1,189 | 5,000 |
| 2024/07/16 | 1,198 | 1,214 | 1,189 | 1,204 | 3,500 |
| 2024/07/12 | 1,210 | 1,212 | 1,151 | 1,197 | 12,600 |
| 2024/07/11 | 1,248 | 1,248 | 1,225 | 1,225 | 1,600 |
| 2024/07/10 | 1,230 | 1,259 | 1,215 | 1,250 | 7,800 |
| 2024/07/09 | 1,244 | 1,244 | 1,230 | 1,230 | 4,700 |
| 2024/07/08 | 1,232 | 1,247 | 1,230 | 1,240 | 3,300 |
| 2024/07/05 | 1,231 | 1,241 | 1,217 | 1,241 | 4,300 |
| 2024/07/04 | 1,237 | 1,244 | 1,230 | 1,230 | 2,000 |
| 2024/07/03 | 1,230 | 1,250 | 1,230 | 1,237 | 3,800 |
| 2024/07/02 | 1,223 | 1,245 | 1,221 | 1,223 | 7,000 |
| 2024/07/01 | 1,224 | 1,240 | 1,223 | 1,223 | 3,900 |
| 2024/06/28 | 1,235 | 1,235 | 1,218 | 1,221 | 6,500 |
| 2024/06/27 | 1,233 | 1,266 | 1,225 | 1,246 | 6,900 |
| 2024/06/26 | 1,243 | 1,250 | 1,228 | 1,240 | 7,000 |
| 2024/06/25 | 1,227 | 1,243 | 1,227 | 1,243 | 4,600 |
| 2024/06/24 | 1,240 | 1,243 | 1,216 | 1,234 | 8,000 |
| 2024/06/21 | 1,201 | 1,233 | 1,200 | 1,230 | 8,700 |
| 2024/06/20 | 1,245 | 1,245 | 1,200 | 1,216 | 7,700 |
| 2024/06/19 | 1,211 | 1,249 | 1,197 | 1,249 | 10,900 |
| 2024/06/18 | 1,225 | 1,249 | 1,201 | 1,211 | 15,100 |
| 2024/06/17 | 1,252 | 1,253 | 1,189 | 1,250 | 23,800 |
| 2024/06/14 | 1,288 | 1,294 | 1,211 | 1,222 | 73,300 |
| 2024/06/13 | 1,360 | 1,363 | 1,250 | 1,336 | 138,900 |
| 2024/06/12 | 1,270 | 1,490 | 1,270 | 1,337 | 966,900 |
| 2024/06/11 | 1,194 | 1,404 | 1,134 | 1,256 | 479,400 |
| 2024/06/10 | 1,119 | 1,126 | 1,091 | 1,104 | 1,600 |
| 2024/06/07 | 1,128 | 1,128 | 1,128 | 1,128 | 100 |
| 2024/06/06 | 1,094 | 1,095 | 1,082 | 1,082 | 2,600 |
| 2024/06/05 | 1,105 | 1,116 | 1,090 | 1,093 | 3,900 |
| 2024/06/04 | 1,080 | 1,133 | 1,080 | 1,117 | 5,500 |
| 2024/06/03 | 1,117 | 1,140 | 1,117 | 1,140 | 8,400 |
| 2024/05/31 | 1,119 | 1,130 | 1,100 | 1,123 | 2,800 |
| 2024/05/30 | 1,099 | 1,110 | 1,058 | 1,110 | 4,600 |
| 2024/05/29 | 1,100 | 1,100 | 1,087 | 1,100 | 1,800 |
| 2024/05/28 | 1,103 | 1,118 | 1,099 | 1,110 | 2,600 |
| 2024/05/27 | 1,120 | 1,128 | 1,103 | 1,120 | 1,100 |
| 2024/05/24 | 1,090 | 1,122 | 1,090 | 1,119 | 2,100 |
| 2024/05/23 | 1,092 | 1,097 | 1,076 | 1,095 | 3,800 |
| 2024/05/22 | 1,118 | 1,119 | 1,092 | 1,092 | 2,500 |
| 2024/05/21 | 1,100 | 1,120 | 1,100 | 1,118 | 3,500 |
| 2024/05/20 | 1,065 | 1,115 | 1,063 | 1,084 | 4,700 |
| 2024/05/17 | 1,026 | 1,080 | 1,026 | 1,070 | 6,000 |
| 2024/05/16 | 1,050 | 1,055 | 1,019 | 1,036 | 4,600 |
| 2024/05/15 | 1,077 | 1,077 | 1,010 | 1,036 | 13,700 |
| 2024/05/14 | 1,011 | 1,029 | 1,011 | 1,017 | 7,400 |
| 2024/05/13 | 1,020 | 1,028 | 1,020 | 1,026 | 1,400 |
| 2024/05/10 | 1,015 | 1,030 | 1,015 | 1,030 | 2,100 |
| 2024/05/09 | 1,030 | 1,030 | 1,017 | 1,020 | 1,600 |
| 2024/05/08 | 1,022 | 1,029 | 1,014 | 1,020 | 3,500 |
| 2024/05/07 | 1,024 | 1,049 | 1,014 | 1,033 | 4,200 |
| 2024/05/02 | 1,013 | 1,023 | 1,013 | 1,016 | 1,700 |
| 2024/05/01 | 1,023 | 1,023 | 1,011 | 1,013 | 900 |
| 2024/04/30 | 1,022 | 1,026 | 1,021 | 1,024 | 900 |
| 2024/04/26 | 1,025 | 1,034 | 1,010 | 1,025 | 1,700 |
| 2024/04/25 | 1,023 | 1,039 | 1,008 | 1,038 | 3,500 |
| 2024/04/24 | 1,017 | 1,029 | 1,017 | 1,029 | 3,200 |
| 2024/04/23 | 1,007 | 1,017 | 1,007 | 1,017 | 2,400 |
| 2024/04/22 | 1,001 | 1,017 | 1,001 | 1,017 | 3,800 |
| 2024/04/19 | 1,029 | 1,031 | 1,002 | 1,010 | 10,300 |
| 2024/04/18 | 1,049 | 1,050 | 1,023 | 1,028 | 7,100 |
| 2024/04/17 | 1,050 | 1,061 | 1,038 | 1,046 | 7,500 |
| 2024/04/16 | 1,074 | 1,074 | 1,067 | 1,067 | 1,900 |
| 2024/04/15 | 1,100 | 1,100 | 1,072 | 1,080 | 1,500 |
| 2024/04/12 | 1,076 | 1,110 | 1,075 | 1,110 | 6,200 |
| 2024/04/11 | 1,052 | 1,077 | 1,052 | 1,074 | 3,500 |
| 2024/04/10 | 1,064 | 1,077 | 1,050 | 1,060 | 10,600 |
| 2024/04/09 | 1,063 | 1,074 | 1,063 | 1,064 | 4,900 |
| 2024/04/08 | 1,091 | 1,091 | 1,052 | 1,066 | 8,400 |
| 2024/04/05 | 1,093 | 1,111 | 1,073 | 1,091 | 8,700 |
| 2024/04/04 | 1,093 | 1,112 | 1,077 | 1,100 | 8,500 |
| 2024/04/03 | 1,081 | 1,098 | 1,055 | 1,098 | 8,400 |
| 2024/04/02 | 1,116 | 1,124 | 1,085 | 1,095 | 7,000 |
| 2024/04/01 | 1,123 | 1,138 | 1,120 | 1,120 | 7,600 |
| 2024/03/29 | 1,140 | 1,150 | 1,122 | 1,122 | 8,600 |
| 2024/03/28 | 1,127 | 1,139 | 1,125 | 1,139 | 2,600 |
| 2024/03/27 | 1,187 | 1,187 | 1,120 | 1,145 | 14,900 |
| 2024/03/26 | 1,138 | 1,138 | 1,115 | 1,125 | 3,700 |
| 2024/03/25 | 1,135 | 1,155 | 1,135 | 1,138 | 6,100 |
| 2024/03/22 | 1,130 | 1,196 | 1,125 | 1,146 | 23,400 |
| 2024/03/21 | 1,157 | 1,157 | 1,120 | 1,135 | 11,600 |
| 2024/03/19 | 1,085 | 1,158 | 1,081 | 1,157 | 32,300 |
| 2024/03/18 | 1,107 | 1,115 | 1,073 | 1,086 | 33,400 |
| 2024/03/15 | 1,199 | 1,206 | 1,099 | 1,109 | 99,100 |
| 2024/03/14 | 1,112 | 1,126 | 1,096 | 1,115 | 2,300 |
| 2024/03/13 | 1,137 | 1,137 | 1,085 | 1,113 | 13,500 |
| 2024/03/12 | 1,118 | 1,122 | 1,086 | 1,122 | 9,000 |
| 2024/03/11 | 1,103 | 1,139 | 1,080 | 1,108 | 17,300 |
| 2024/03/08 | 1,126 | 1,145 | 1,102 | 1,110 | 13,600 |
| 2024/03/07 | 1,168 | 1,178 | 1,133 | 1,139 | 9,600 |
| 2024/03/06 | 1,146 | 1,175 | 1,146 | 1,168 | 12,600 |
| 2024/03/05 | 1,116 | 1,160 | 1,116 | 1,150 | 10,600 |
| 2024/03/04 | 1,133 | 1,155 | 1,111 | 1,116 | 13,000 |
| 2024/03/01 | 1,168 | 1,168 | 1,131 | 1,138 | 11,800 |
| 2024/02/29 | 1,160 | 1,180 | 1,130 | 1,166 | 12,700 |
| 2024/02/28 | 1,154 | 1,180 | 1,152 | 1,168 | 12,300 |
| 2024/02/27 | 1,130 | 1,162 | 1,125 | 1,152 | 12,500 |
| 2024/02/26 | 1,173 | 1,174 | 1,110 | 1,122 | 47,700 |
| 2024/02/22 | 1,180 | 1,188 | 1,152 | 1,169 | 15,300 |
| 2024/02/21 | 1,196 | 1,196 | 1,160 | 1,180 | 21,300 |
| 2024/02/20 | 1,210 | 1,220 | 1,184 | 1,207 | 10,400 |
| 2024/02/19 | 1,183 | 1,232 | 1,177 | 1,210 | 20,300 |
| 2024/02/16 | 1,184 | 1,212 | 1,170 | 1,182 | 20,300 |
| 2024/02/15 | 1,300 | 1,300 | 1,184 | 1,184 | 64,900 |
| 2024/02/14 | 1,329 | 1,396 | 1,315 | 1,396 | 18,300 |
| 2024/02/13 | 1,380 | 1,380 | 1,331 | 1,336 | 22,100 |
| 2024/02/09 | 1,389 | 1,398 | 1,357 | 1,360 | 17,600 |
| 2024/02/08 | 1,405 | 1,406 | 1,365 | 1,377 | 23,600 |
| 2024/02/07 | 1,409 | 1,419 | 1,390 | 1,401 | 37,500 |
| 2024/02/06 | 1,475 | 1,479 | 1,424 | 1,439 | 14,200 |
| 2024/02/05 | 1,451 | 1,513 | 1,450 | 1,490 | 10,100 |
| 2024/02/02 | 1,488 | 1,500 | 1,457 | 1,457 | 10,400 |
| 2024/02/01 | 1,515 | 1,515 | 1,490 | 1,490 | 9,900 |
| 2024/01/31 | 1,500 | 1,541 | 1,485 | 1,510 | 30,100 |
| 2024/01/30 | 1,602 | 1,756 | 1,521 | 1,542 | 125,700 |
| 2024/01/29 | 1,435 | 1,734 | 1,415 | 1,603 | 756,100 |
| 2024/01/26 | 1,441 | 1,687 | 1,390 | 1,434 | 300,500 |
| 2024/01/25 | 1,417 | 1,441 | 1,416 | 1,441 | 1,500 |
| 2024/01/24 | 1,427 | 1,455 | 1,416 | 1,417 | 6,100 |
| 2024/01/23 | 1,450 | 1,450 | 1,422 | 1,425 | 3,200 |
| 2024/01/22 | 1,400 | 1,439 | 1,397 | 1,439 | 8,600 |
| 2024/01/19 | 1,378 | 1,397 | 1,378 | 1,397 | 2,500 |
| 2024/01/18 | 1,370 | 1,387 | 1,366 | 1,375 | 7,500 |
| 2024/01/17 | 1,395 | 1,395 | 1,356 | 1,366 | 10,100 |
| 2024/01/16 | 1,402 | 1,408 | 1,385 | 1,395 | 10,200 |
| 2024/01/15 | 1,399 | 1,408 | 1,397 | 1,400 | 5,300 |
| 2024/01/12 | 1,401 | 1,424 | 1,401 | 1,424 | 3,700 |
| 2024/01/11 | 1,405 | 1,450 | 1,405 | 1,410 | 3,400 |
| 2024/01/10 | 1,411 | 1,411 | 1,398 | 1,404 | 4,300 |
| 2024/01/09 | 1,438 | 1,445 | 1,395 | 1,412 | 3,700 |
| 2024/01/05 | 1,440 | 1,454 | 1,423 | 1,433 | 1,900 |
| 2024/01/04 | 1,400 | 1,459 | 1,400 | 1,459 | 6,400 |