ダイイチ(7643)の株価時系列情報
ダイイチ(7643)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 |
|---|---|---|---|---|---|
| 2026/02/06 | 1,791 | 1,799 | 1,772 | 1,783 | 2,200 |
| 2026/02/05 | 1,765 | 1,797 | 1,765 | 1,796 | 1,600 |
| 2026/02/04 | 1,769 | 1,776 | 1,765 | 1,765 | 1,800 |
| 2026/02/03 | 1,773 | 1,798 | 1,716 | 1,769 | 3,700 |
| 2026/02/02 | 1,805 | 1,805 | 1,764 | 1,787 | 1,500 |
| 2026/01/30 | 1,790 | 1,797 | 1,788 | 1,796 | 1,400 |
| 2026/01/29 | 1,803 | 1,803 | 1,708 | 1,791 | 5,900 |
| 2026/01/28 | 1,791 | 1,818 | 1,790 | 1,818 | 1,900 |
| 2026/01/27 | 1,801 | 1,805 | 1,800 | 1,805 | 900 |
| 2026/01/26 | 1,820 | 1,820 | 1,801 | 1,801 | 3,300 |
| 2026/01/23 | 1,825 | 1,825 | 1,815 | 1,820 | 1,400 |
| 2026/01/22 | 1,814 | 1,824 | 1,814 | 1,824 | 300 |
| 2026/01/21 | 1,824 | 1,824 | 1,810 | 1,820 | 2,200 |
| 2026/01/20 | 1,830 | 1,835 | 1,824 | 1,824 | 4,100 |
| 2026/01/19 | 1,811 | 1,825 | 1,811 | 1,825 | 6,800 |
| 2026/01/16 | 1,793 | 1,809 | 1,782 | 1,809 | 3,900 |
| 2026/01/15 | 1,803 | 1,803 | 1,770 | 1,780 | 2,700 |
| 2026/01/14 | 1,805 | 1,806 | 1,795 | 1,795 | 6,200 |
| 2026/01/13 | 1,801 | 1,827 | 1,800 | 1,805 | 5,100 |
| 2026/01/09 | 1,765 | 1,799 | 1,765 | 1,795 | 3,600 |
| 2026/01/08 | 1,734 | 1,759 | 1,734 | 1,759 | 2,400 |
| 2026/01/07 | 1,730 | 1,730 | 1,725 | 1,730 | 1,300 |
| 2026/01/06 | 1,719 | 1,724 | 1,718 | 1,723 | 1,600 |
| 2026/01/05 | 1,715 | 1,725 | 1,712 | 1,719 | 2,800 |
| 2025/12/30 | 1,720 | 1,731 | 1,711 | 1,711 | 5,500 |
| 2025/12/29 | 1,711 | 1,725 | 1,711 | 1,720 | 1,400 |
| 2025/12/26 | 1,695 | 1,705 | 1,695 | 1,699 | 2,400 |
| 2025/12/25 | 1,707 | 1,712 | 1,695 | 1,695 | 2,100 |
| 2025/12/24 | 1,701 | 1,712 | 1,699 | 1,712 | 1,500 |
| 2025/12/23 | 1,708 | 1,708 | 1,698 | 1,698 | 2,600 |
| 2025/12/22 | 1,702 | 1,710 | 1,701 | 1,708 | 2,000 |
| 2025/12/19 | 1,691 | 1,716 | 1,691 | 1,700 | 2,700 |
| 2025/12/18 | 1,700 | 1,768 | 1,690 | 1,690 | 3,400 |
| 2025/12/17 | 1,705 | 1,715 | 1,700 | 1,700 | 3,800 |
| 2025/12/16 | 1,704 | 1,704 | 1,685 | 1,704 | 1,800 |
| 2025/12/15 | 1,695 | 1,704 | 1,695 | 1,704 | 4,900 |
| 2025/12/12 | 1,680 | 1,695 | 1,670 | 1,695 | 2,900 |
| 2025/12/11 | 1,666 | 1,698 | 1,663 | 1,695 | 2,700 |
| 2025/12/10 | 1,654 | 1,663 | 1,654 | 1,663 | 1,300 |
| 2025/12/09 | 1,653 | 1,654 | 1,645 | 1,654 | 700 |
| 2025/12/08 | 1,651 | 1,653 | 1,641 | 1,653 | 1,900 |
| 2025/12/05 | 1,647 | 1,650 | 1,631 | 1,650 | 2,000 |
| 2025/12/04 | 1,644 | 1,644 | 1,635 | 1,639 | 1,400 |
| 2025/12/03 | 1,637 | 1,648 | 1,637 | 1,639 | 700 |
| 2025/12/02 | 1,631 | 1,631 | 1,631 | 1,631 | 400 |
| 2025/12/01 | 1,611 | 1,637 | 1,611 | 1,623 | 900 |
| 2025/11/28 | 1,639 | 1,639 | 1,611 | 1,611 | 3,000 |
| 2025/11/27 | 1,620 | 1,639 | 1,620 | 1,639 | 400 |
| 2025/11/26 | 1,613 | 1,630 | 1,613 | 1,620 | 2,300 |
| 2025/11/25 | 1,619 | 1,627 | 1,601 | 1,613 | 2,500 |
| 2025/11/21 | 1,600 | 1,602 | 1,600 | 1,600 | 1,600 |
| 2025/11/20 | 1,610 | 1,625 | 1,578 | 1,600 | 2,500 |
| 2025/11/19 | 1,612 | 1,619 | 1,580 | 1,609 | 4,900 |
| 2025/11/18 | 1,624 | 1,634 | 1,604 | 1,629 | 4,100 |
| 2025/11/17 | 1,635 | 1,643 | 1,624 | 1,624 | 1,700 |
| 2025/11/14 | 1,635 | 1,670 | 1,635 | 1,635 | 1,000 |
| 2025/11/13 | 1,655 | 1,655 | 1,630 | 1,635 | 500 |
| 2025/11/12 | 1,648 | 1,650 | 1,637 | 1,649 | 3,000 |
| 2025/11/11 | 1,643 | 1,643 | 1,628 | 1,643 | 1,100 |
| 2025/11/10 | 1,612 | 1,633 | 1,612 | 1,619 | 2,600 |
| 2025/11/07 | 1,605 | 1,615 | 1,604 | 1,612 | 900 |
| 2025/11/06 | 1,592 | 1,611 | 1,592 | 1,605 | 3,100 |
| 2025/11/05 | 1,591 | 1,599 | 1,590 | 1,592 | 2,400 |
| 2025/11/04 | 1,602 | 1,602 | 1,591 | 1,591 | 3,300 |
| 2025/10/31 | 1,601 | 1,610 | 1,601 | 1,604 | 2,100 |
| 2025/10/30 | 1,615 | 1,637 | 1,601 | 1,601 | 3,800 |
| 2025/10/29 | 1,649 | 1,658 | 1,620 | 1,635 | 4,300 |
| 2025/10/28 | 1,661 | 1,663 | 1,661 | 1,661 | 1,800 |
| 2025/10/27 | 1,652 | 1,683 | 1,652 | 1,661 | 5,600 |
| 2025/10/24 | 1,651 | 1,665 | 1,651 | 1,652 | 1,100 |
| 2025/10/23 | 1,648 | 1,651 | 1,648 | 1,651 | 900 |
| 2025/10/22 | 1,648 | 1,658 | 1,648 | 1,648 | 800 |
| 2025/10/21 | 1,633 | 1,671 | 1,630 | 1,648 | 3,600 |
| 2025/10/20 | 1,627 | 1,633 | 1,618 | 1,633 | 1,700 |
| 2025/10/17 | 1,615 | 1,624 | 1,612 | 1,624 | 800 |
| 2025/10/16 | 1,602 | 1,614 | 1,602 | 1,614 | 2,100 |
| 2025/10/15 | 1,621 | 1,625 | 1,580 | 1,602 | 9,100 |
| 2025/10/14 | 1,619 | 1,626 | 1,619 | 1,623 | 2,400 |
| 2025/10/10 | 1,669 | 1,669 | 1,620 | 1,620 | 2,700 |
| 2025/10/09 | 1,648 | 1,674 | 1,635 | 1,669 | 2,500 |
| 2025/10/08 | 1,601 | 1,670 | 1,601 | 1,634 | 4,000 |
| 2025/10/07 | 1,640 | 1,640 | 1,601 | 1,601 | 5,500 |
| 2025/10/06 | 1,603 | 1,640 | 1,603 | 1,621 | 3,400 |
| 2025/10/03 | 1,605 | 1,669 | 1,605 | 1,640 | 3,400 |
| 2025/10/02 | 1,651 | 1,651 | 1,600 | 1,605 | 2,200 |
| 2025/10/01 | 1,636 | 1,636 | 1,600 | 1,611 | 6,900 |
| 2025/09/30 | 1,730 | 1,739 | 1,625 | 1,647 | 9,400 |
| 2025/09/29 | 1,721 | 1,741 | 1,700 | 1,700 | 15,800 |
| 2025/09/26 | 1,850 | 1,854 | 1,840 | 1,840 | 12,300 |
| 2025/09/25 | 1,863 | 1,863 | 1,839 | 1,850 | 7,000 |
| 2025/09/24 | 1,851 | 1,868 | 1,850 | 1,868 | 3,100 |
| 2025/09/22 | 1,835 | 1,875 | 1,829 | 1,851 | 6,300 |
| 2025/09/19 | 1,865 | 1,898 | 1,820 | 1,835 | 10,800 |
| 2025/09/18 | 1,855 | 1,874 | 1,855 | 1,865 | 3,500 |
| 2025/09/17 | 1,851 | 1,860 | 1,850 | 1,851 | 3,200 |
| 2025/09/16 | 1,842 | 1,850 | 1,803 | 1,850 | 7,200 |
| 2025/09/12 | 1,845 | 1,856 | 1,776 | 1,842 | 9,900 |
| 2025/09/11 | 1,848 | 1,850 | 1,840 | 1,840 | 2,200 |
| 2025/09/10 | 1,871 | 1,871 | 1,844 | 1,845 | 5,100 |
| 2025/09/09 | 1,850 | 1,871 | 1,850 | 1,871 | 800 |
| 2025/09/08 | 1,865 | 1,876 | 1,854 | 1,875 | 3,800 |
| 2025/09/05 | 1,866 | 1,866 | 1,865 | 1,866 | 1,400 |
| 2025/09/04 | 1,861 | 1,867 | 1,821 | 1,867 | 3,100 |
| 2025/09/03 | 1,825 | 1,870 | 1,824 | 1,861 | 8,500 |
| 2025/09/02 | 1,850 | 1,852 | 1,831 | 1,831 | 4,700 |
| 2025/09/01 | 1,832 | 1,851 | 1,823 | 1,850 | 4,900 |
| 2025/08/29 | 1,822 | 1,848 | 1,822 | 1,832 | 3,000 |
| 2025/08/28 | 1,815 | 1,849 | 1,799 | 1,822 | 7,900 |
| 2025/08/27 | 1,802 | 1,820 | 1,760 | 1,816 | 7,800 |
| 2025/08/26 | 1,805 | 1,809 | 1,802 | 1,802 | 2,400 |
| 2025/08/25 | 1,806 | 1,815 | 1,787 | 1,788 | 3,300 |
| 2025/08/22 | 1,810 | 1,810 | 1,790 | 1,806 | 2,100 |
| 2025/08/21 | 1,796 | 1,834 | 1,796 | 1,811 | 1,700 |
| 2025/08/20 | 1,792 | 1,830 | 1,790 | 1,796 | 6,800 |
| 2025/08/19 | 1,783 | 1,812 | 1,782 | 1,806 | 5,400 |
| 2025/08/18 | 1,773 | 1,798 | 1,766 | 1,789 | 9,100 |
| 2025/08/15 | 1,748 | 1,778 | 1,748 | 1,773 | 2,900 |
| 2025/08/14 | 1,785 | 1,785 | 1,725 | 1,748 | 12,700 |
| 2025/08/13 | 1,835 | 1,850 | 1,750 | 1,757 | 24,800 |
| 2025/08/12 | 1,864 | 1,864 | 1,836 | 1,836 | 9,300 |
| 2025/08/08 | 1,823 | 1,864 | 1,801 | 1,864 | 5,500 |
| 2025/08/07 | 1,847 | 1,847 | 1,813 | 1,827 | 6,500 |
| 2025/08/06 | 1,856 | 1,876 | 1,811 | 1,848 | 13,400 |
| 2025/08/05 | 1,889 | 1,903 | 1,864 | 1,865 | 3,000 |
| 2025/08/04 | 1,894 | 1,927 | 1,873 | 1,889 | 7,800 |
| 2025/08/01 | 1,854 | 1,919 | 1,845 | 1,894 | 10,200 |
| 2025/07/31 | 1,834 | 1,875 | 1,834 | 1,861 | 5,300 |
| 2025/07/30 | 1,820 | 1,900 | 1,814 | 1,834 | 9,000 |
| 2025/07/29 | 1,879 | 1,880 | 1,829 | 1,832 | 7,800 |
| 2025/07/28 | 1,913 | 1,915 | 1,784 | 1,879 | 15,800 |
| 2025/07/25 | 1,892 | 1,979 | 1,890 | 1,890 | 21,800 |
| 2025/07/24 | 1,840 | 1,892 | 1,840 | 1,892 | 16,800 |
| 2025/07/23 | 1,835 | 1,856 | 1,833 | 1,833 | 21,200 |
| 2025/07/22 | 1,816 | 1,835 | 1,762 | 1,835 | 13,700 |
| 2025/07/18 | 1,850 | 1,875 | 1,801 | 1,801 | 12,500 |
| 2025/07/17 | 1,778 | 1,847 | 1,772 | 1,847 | 9,800 |
| 2025/07/16 | 1,799 | 1,799 | 1,756 | 1,783 | 16,300 |
| 2025/07/15 | 1,737 | 1,790 | 1,737 | 1,778 | 11,200 |
| 2025/07/14 | 1,700 | 1,739 | 1,700 | 1,737 | 9,500 |
| 2025/07/11 | 1,653 | 1,700 | 1,653 | 1,693 | 5,200 |
| 2025/07/10 | 1,628 | 1,657 | 1,628 | 1,650 | 6,900 |
| 2025/07/09 | 1,614 | 1,675 | 1,613 | 1,628 | 9,700 |
| 2025/07/08 | 1,647 | 1,700 | 1,630 | 1,654 | 7,900 |
| 2025/07/07 | 1,650 | 1,764 | 1,621 | 1,673 | 21,000 |
| 2025/07/04 | 1,620 | 1,632 | 1,614 | 1,630 | 11,100 |
| 2025/07/03 | 1,595 | 1,600 | 1,589 | 1,600 | 4,500 |
| 2025/07/02 | 1,565 | 1,593 | 1,565 | 1,591 | 3,500 |
| 2025/07/01 | 1,556 | 1,595 | 1,538 | 1,589 | 6,500 |
| 2025/06/30 | 1,550 | 1,554 | 1,543 | 1,554 | 1,900 |
| 2025/06/27 | 1,544 | 1,555 | 1,534 | 1,538 | 7,100 |
| 2025/06/26 | 1,523 | 1,547 | 1,523 | 1,544 | 5,700 |
| 2025/06/25 | 1,510 | 1,550 | 1,510 | 1,523 | 10,300 |
| 2025/06/24 | 1,510 | 1,510 | 1,501 | 1,505 | 5,200 |
| 2025/06/23 | 1,500 | 1,515 | 1,497 | 1,515 | 9,000 |
| 2025/06/20 | 1,495 | 1,500 | 1,483 | 1,497 | 6,400 |
| 2025/06/19 | 1,486 | 1,510 | 1,486 | 1,495 | 9,500 |
| 2025/06/18 | 1,450 | 1,499 | 1,448 | 1,486 | 13,300 |
| 2025/06/17 | 1,460 | 1,460 | 1,450 | 1,454 | 800 |
| 2025/06/16 | 1,474 | 1,475 | 1,449 | 1,460 | 6,100 |
| 2025/06/13 | 1,447 | 1,449 | 1,435 | 1,449 | 3,000 |
| 2025/06/12 | 1,443 | 1,448 | 1,433 | 1,447 | 1,200 |
| 2025/06/11 | 1,448 | 1,449 | 1,430 | 1,435 | 5,000 |
| 2025/06/10 | 1,449 | 1,480 | 1,390 | 1,418 | 28,300 |
| 2025/06/09 | 1,449 | 1,449 | 1,415 | 1,448 | 3,100 |
| 2025/06/06 | 1,438 | 1,454 | 1,434 | 1,441 | 6,500 |
| 2025/06/05 | 1,415 | 1,434 | 1,415 | 1,430 | 3,800 |
| 2025/06/04 | 1,415 | 1,415 | 1,413 | 1,415 | 2,700 |
| 2025/06/03 | 1,420 | 1,420 | 1,410 | 1,415 | 7,400 |
| 2025/06/02 | 1,400 | 1,419 | 1,396 | 1,419 | 24,000 |
| 2025/05/30 | 1,400 | 1,400 | 1,393 | 1,400 | 5,000 |
| 2025/05/29 | 1,400 | 1,400 | 1,394 | 1,400 | 7,100 |
| 2025/05/28 | 1,398 | 1,400 | 1,396 | 1,400 | 3,200 |
| 2025/05/27 | 1,400 | 1,400 | 1,395 | 1,400 | 6,700 |
| 2025/05/26 | 1,400 | 1,400 | 1,395 | 1,397 | 4,600 |
| 2025/05/23 | 1,394 | 1,400 | 1,391 | 1,400 | 3,600 |
| 2025/05/22 | 1,394 | 1,397 | 1,381 | 1,394 | 3,600 |
| 2025/05/21 | 1,406 | 1,406 | 1,395 | 1,396 | 2,900 |
| 2025/05/20 | 1,399 | 1,406 | 1,391 | 1,406 | 7,000 |
| 2025/05/19 | 1,393 | 1,400 | 1,386 | 1,399 | 10,600 |
| 2025/05/16 | 1,385 | 1,400 | 1,370 | 1,394 | 10,200 |
| 2025/05/15 | 1,392 | 1,392 | 1,377 | 1,385 | 3,200 |
| 2025/05/14 | 1,379 | 1,398 | 1,375 | 1,392 | 5,400 |
| 2025/05/13 | 1,390 | 1,400 | 1,389 | 1,399 | 3,800 |
| 2025/05/12 | 1,390 | 1,398 | 1,390 | 1,391 | 2,500 |
| 2025/05/09 | 1,395 | 1,396 | 1,389 | 1,390 | 2,300 |
| 2025/05/08 | 1,408 | 1,408 | 1,389 | 1,389 | 3,000 |
| 2025/05/07 | 1,400 | 1,400 | 1,386 | 1,399 | 3,900 |
| 2025/05/02 | 1,399 | 1,399 | 1,394 | 1,399 | 2,300 |
| 2025/05/01 | 1,395 | 1,398 | 1,385 | 1,393 | 2,800 |
| 2025/04/30 | 1,389 | 1,395 | 1,389 | 1,395 | 700 |
| 2025/04/28 | 1,380 | 1,387 | 1,380 | 1,385 | 1,800 |
| 2025/04/25 | 1,367 | 1,388 | 1,367 | 1,379 | 4,100 |
| 2025/04/24 | 1,372 | 1,423 | 1,360 | 1,367 | 24,800 |
| 2025/04/23 | 1,379 | 1,380 | 1,367 | 1,372 | 3,300 |
| 2025/04/22 | 1,380 | 1,380 | 1,365 | 1,379 | 3,000 |
| 2025/04/21 | 1,377 | 1,379 | 1,375 | 1,379 | 900 |
| 2025/04/18 | 1,373 | 1,373 | 1,347 | 1,364 | 2,200 |
| 2025/04/17 | 1,356 | 1,370 | 1,356 | 1,361 | 500 |
| 2025/04/16 | 1,361 | 1,363 | 1,352 | 1,356 | 1,400 |
| 2025/04/15 | 1,380 | 1,380 | 1,360 | 1,361 | 4,000 |