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 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,290 | 1,293 | 1,258 | 1,269 | 5,100 |
| 2024/04/17 | 1,288 | 1,292 | 1,288 | 1,290 | 500 |
| 2024/04/16 | 1,317 | 1,320 | 1,288 | 1,288 | 5,100 |
| 2024/04/15 | 1,304 | 1,319 | 1,304 | 1,312 | 2,500 |
| 2024/04/12 | 1,337 | 1,337 | 1,309 | 1,319 | 2,400 |
| 2024/04/11 | 1,350 | 1,350 | 1,303 | 1,304 | 7,600 |
| 2024/04/10 | 1,320 | 1,363 | 1,320 | 1,350 | 10,700 |
| 2024/04/09 | 1,315 | 1,323 | 1,308 | 1,319 | 2,700 |
| 2024/04/08 | 1,298 | 1,324 | 1,283 | 1,322 | 6,200 |
| 2024/04/05 | 1,283 | 1,301 | 1,275 | 1,300 | 5,600 |
| 2024/04/04 | 1,251 | 1,303 | 1,234 | 1,293 | 11,900 |
| 2024/04/03 | 1,260 | 1,276 | 1,258 | 1,258 | 7,600 |
| 2024/04/02 | 1,286 | 1,299 | 1,272 | 1,283 | 3,700 |
| 2024/04/01 | 1,296 | 1,309 | 1,292 | 1,292 | 3,800 |
| 2024/03/29 | 1,300 | 1,302 | 1,290 | 1,302 | 4,300 |
| 2024/03/28 | 1,260 | 1,309 | 1,260 | 1,288 | 4,100 |
| 2024/03/27 | 1,309 | 1,312 | 1,280 | 1,280 | 5,400 |
| 2024/03/26 | 1,295 | 1,309 | 1,295 | 1,309 | 1,000 |
| 2024/03/25 | 1,313 | 1,324 | 1,251 | 1,295 | 10,000 |
| 2024/03/22 | 1,348 | 1,348 | 1,310 | 1,313 | 4,900 |
| 2024/03/21 | 1,346 | 1,349 | 1,299 | 1,331 | 12,800 |
| 2024/03/19 | 1,311 | 1,380 | 1,307 | 1,345 | 18,300 |
| 2024/03/18 | 1,244 | 1,335 | 1,244 | 1,319 | 11,500 |
| 2024/03/15 | 1,251 | 1,251 | 1,220 | 1,230 | 5,000 |
| 2024/03/14 | 1,220 | 1,268 | 1,220 | 1,243 | 14,400 |
| 2024/03/13 | 1,296 | 1,296 | 1,212 | 1,233 | 10,500 |
| 2024/03/12 | 1,278 | 1,326 | 1,278 | 1,278 | 13,500 |
| 2024/03/11 | 1,389 | 1,410 | 1,296 | 1,296 | 33,100 |
| 2024/03/08 | 1,455 | 1,493 | 1,418 | 1,418 | 11,700 |
| 2024/03/07 | 1,470 | 1,520 | 1,470 | 1,471 | 24,400 |
| 2024/03/06 | 1,488 | 1,520 | 1,469 | 1,478 | 29,500 |
| 2024/03/05 | 1,450 | 1,519 | 1,448 | 1,477 | 24,900 |
| 2024/03/04 | 1,525 | 1,525 | 1,381 | 1,463 | 99,400 |
| 2024/03/01 | 1,368 | 1,549 | 1,350 | 1,516 | 104,100 |
| 2024/02/29 | 1,305 | 1,509 | 1,275 | 1,393 | 91,800 |
| 2024/02/28 | 1,200 | 1,275 | 1,200 | 1,275 | 21,200 |
| 2024/02/27 | 1,174 | 1,198 | 1,167 | 1,198 | 16,200 |
| 2024/02/26 | 1,105 | 1,158 | 1,105 | 1,150 | 17,600 |
| 2024/02/22 | 1,080 | 1,125 | 1,080 | 1,099 | 20,600 |
| 2024/02/21 | 1,045 | 1,085 | 1,045 | 1,073 | 13,200 |
| 2024/02/20 | 1,057 | 1,057 | 1,030 | 1,045 | 8,200 |
| 2024/02/19 | 1,031 | 1,065 | 1,031 | 1,057 | 10,600 |
| 2024/02/16 | 1,028 | 1,037 | 1,000 | 1,030 | 10,400 |
| 2024/02/15 | 1,045 | 1,046 | 1,010 | 1,021 | 18,400 |
| 2024/02/14 | 1,000 | 1,047 | 1,000 | 1,031 | 21,200 |
| 2024/02/13 | 999 | 1,017 | 981 | 1,012 | 29,700 |
| 2024/02/09 | 959 | 962 | 957 | 962 | 4,800 |
| 2024/02/08 | 957 | 960 | 948 | 954 | 10,800 |
| 2024/02/07 | 940 | 949 | 940 | 947 | 3,200 |
| 2024/02/06 | 946 | 950 | 942 | 942 | 5,900 |
| 2024/02/05 | 940 | 959 | 936 | 946 | 18,600 |
| 2024/02/02 | 926 | 940 | 923 | 933 | 16,100 |
| 2024/02/01 | 919 | 925 | 918 | 925 | 14,900 |
| 2024/01/31 | 916 | 916 | 911 | 916 | 5,200 |
| 2024/01/30 | 913 | 915 | 913 | 915 | 6,300 |
| 2024/01/29 | 914 | 914 | 909 | 914 | 9,500 |
| 2024/01/26 | 913 | 915 | 910 | 914 | 5,600 |
| 2024/01/25 | 912 | 913 | 907 | 912 | 6,700 |
| 2024/01/24 | 910 | 913 | 900 | 906 | 8,400 |
| 2024/01/23 | 916 | 916 | 911 | 911 | 3,700 |
| 2024/01/22 | 912 | 912 | 908 | 912 | 4,500 |
| 2024/01/19 | 916 | 917 | 903 | 909 | 5,600 |
| 2024/01/18 | 902 | 915 | 902 | 907 | 10,500 |
| 2024/01/17 | 900 | 905 | 900 | 901 | 3,700 |
| 2024/01/16 | 901 | 904 | 901 | 902 | 3,000 |
| 2024/01/15 | 900 | 909 | 900 | 901 | 3,800 |
| 2024/01/12 | 909 | 910 | 896 | 899 | 16,600 |
| 2024/01/11 | 905 | 910 | 905 | 909 | 8,100 |
| 2024/01/10 | 902 | 905 | 901 | 905 | 7,900 |
| 2024/01/09 | 898 | 904 | 898 | 901 | 9,200 |
| 2024/01/05 | 895 | 902 | 895 | 898 | 6,900 |
| 2024/01/04 | 889 | 900 | 889 | 895 | 7,200 |
| 2023/12/29 | 880 | 881 | 875 | 880 | 2,900 |
| 2023/12/28 | 871 | 882 | 871 | 880 | 4,500 |
| 2023/12/27 | 880 | 880 | 870 | 871 | 7,900 |
| 2023/12/26 | 888 | 888 | 876 | 880 | 6,900 |
| 2023/12/25 | 890 | 895 | 882 | 887 | 6,600 |
| 2023/12/22 | 891 | 894 | 890 | 890 | 3,200 |
| 2023/12/21 | 892 | 892 | 891 | 891 | 3,500 |
| 2023/12/20 | 890 | 892 | 890 | 892 | 3,400 |
| 2023/12/19 | 895 | 896 | 890 | 890 | 7,300 |
| 2023/12/18 | 888 | 896 | 888 | 895 | 6,500 |
| 2023/12/15 | 885 | 887 | 884 | 884 | 3,000 |
| 2023/12/14 | 891 | 892 | 885 | 885 | 6,600 |
| 2023/12/13 | 890 | 893 | 887 | 889 | 6,300 |
| 2023/12/12 | 884 | 889 | 884 | 887 | 4,400 |
| 2023/12/11 | 880 | 883 | 880 | 881 | 6,500 |
| 2023/12/08 | 879 | 881 | 875 | 879 | 5,400 |
| 2023/12/07 | 875 | 879 | 875 | 879 | 2,700 |
| 2023/12/06 | 876 | 876 | 875 | 875 | 2,500 |
| 2023/12/05 | 875 | 879 | 875 | 876 | 2,400 |
| 2023/12/04 | 876 | 880 | 876 | 876 | 2,600 |
| 2023/12/01 | 882 | 882 | 875 | 875 | 4,700 |
| 2023/11/30 | 884 | 886 | 878 | 882 | 4,900 |
| 2023/11/29 | 882 | 882 | 876 | 880 | 3,400 |
| 2023/11/28 | 874 | 882 | 874 | 881 | 7,800 |
| 2023/11/27 | 864 | 873 | 864 | 873 | 6,400 |
| 2023/11/24 | 854 | 870 | 853 | 864 | 14,000 |
| 2023/11/22 | 850 | 853 | 849 | 852 | 4,800 |
| 2023/11/21 | 849 | 849 | 841 | 847 | 2,700 |
| 2023/11/20 | 843 | 848 | 840 | 845 | 6,300 |
| 2023/11/17 | 838 | 851 | 838 | 848 | 5,200 |
| 2023/11/16 | 849 | 849 | 837 | 839 | 4,400 |
| 2023/11/15 | 848 | 848 | 838 | 840 | 2,900 |
| 2023/11/14 | 840 | 841 | 837 | 837 | 3,800 |
| 2023/11/13 | 838 | 841 | 838 | 840 | 4,900 |
| 2023/11/10 | 835 | 858 | 835 | 837 | 10,900 |
| 2023/11/09 | 835 | 836 | 831 | 835 | 3,300 |
| 2023/11/08 | 834 | 837 | 829 | 830 | 9,000 |
| 2023/11/07 | 834 | 836 | 830 | 833 | 5,300 |
| 2023/11/06 | 836 | 837 | 826 | 834 | 9,200 |
| 2023/11/02 | 835 | 835 | 829 | 831 | 2,700 |
| 2023/11/01 | 830 | 839 | 830 | 830 | 5,900 |
| 2023/10/31 | 825 | 829 | 825 | 829 | 3,800 |
| 2023/10/30 | 825 | 825 | 820 | 822 | 2,800 |
| 2023/10/27 | 822 | 826 | 816 | 826 | 3,500 |
| 2023/10/26 | 833 | 836 | 810 | 823 | 18,300 |
| 2023/10/25 | 832 | 835 | 832 | 833 | 1,800 |
| 2023/10/24 | 837 | 837 | 830 | 833 | 2,700 |
| 2023/10/23 | 837 | 839 | 831 | 831 | 3,500 |
| 2023/10/20 | 835 | 836 | 830 | 836 | 1,500 |
| 2023/10/19 | 825 | 837 | 825 | 836 | 5,000 |
| 2023/10/18 | 826 | 832 | 826 | 832 | 1,600 |
| 2023/10/17 | 824 | 828 | 823 | 824 | 3,800 |
| 2023/10/16 | 839 | 840 | 820 | 822 | 9,600 |
| 2023/10/13 | 841 | 845 | 839 | 839 | 3,500 |
| 2023/10/12 | 845 | 846 | 836 | 841 | 7,300 |
| 2023/10/11 | 846 | 850 | 846 | 846 | 3,700 |
| 2023/10/10 | 837 | 847 | 837 | 846 | 8,200 |
| 2023/10/06 | 831 | 840 | 830 | 835 | 11,100 |
| 2023/10/05 | 811 | 832 | 811 | 831 | 13,800 |
| 2023/10/04 | 810 | 815 | 810 | 811 | 14,100 |
| 2023/10/03 | 838 | 842 | 815 | 816 | 27,200 |
| 2023/10/02 | 846 | 851 | 840 | 840 | 18,900 |
| 2023/09/29 | 863 | 865 | 845 | 854 | 40,000 |
| 2023/09/28 | 860 | 885 | 851 | 874 | 84,000 |
| 2023/09/27 | 919 | 930 | 910 | 930 | 45,800 |
| 2023/09/26 | 920 | 921 | 904 | 919 | 26,400 |
| 2023/09/25 | 926 | 926 | 911 | 920 | 28,300 |
| 2023/09/22 | 920 | 925 | 916 | 917 | 19,800 |
| 2023/09/21 | 924 | 926 | 920 | 926 | 8,600 |
| 2023/09/20 | 924 | 925 | 918 | 924 | 13,500 |
| 2023/09/19 | 917 | 923 | 916 | 923 | 18,600 |
| 2023/09/15 | 915 | 917 | 913 | 916 | 12,100 |
| 2023/09/14 | 911 | 915 | 910 | 914 | 10,900 |
| 2023/09/13 | 912 | 914 | 910 | 911 | 11,400 |
| 2023/09/12 | 911 | 912 | 904 | 912 | 16,400 |
| 2023/09/11 | 908 | 914 | 907 | 911 | 15,200 |
| 2023/09/08 | 908 | 914 | 905 | 907 | 18,300 |
| 2023/09/07 | 902 | 907 | 900 | 907 | 8,600 |
| 2023/09/06 | 895 | 902 | 895 | 902 | 19,200 |
| 2023/09/05 | 890 | 898 | 889 | 898 | 10,800 |
| 2023/09/04 | 885 | 890 | 882 | 890 | 27,600 |
| 2023/09/01 | 886 | 896 | 881 | 884 | 17,500 |
| 2023/08/31 | 885 | 893 | 879 | 886 | 11,900 |
| 2023/08/30 | 867 | 885 | 867 | 878 | 14,000 |
| 2023/08/29 | 875 | 875 | 861 | 867 | 13,700 |
| 2023/08/28 | 869 | 874 | 862 | 867 | 11,200 |
| 2023/08/25 | 861 | 869 | 856 | 862 | 10,500 |
| 2023/08/24 | 857 | 865 | 853 | 865 | 13,900 |
| 2023/08/23 | 849 | 855 | 849 | 852 | 5,300 |
| 2023/08/22 | 849 | 849 | 844 | 849 | 5,300 |
| 2023/08/21 | 844 | 848 | 844 | 848 | 2,600 |
| 2023/08/18 | 840 | 845 | 840 | 843 | 2,700 |
| 2023/08/17 | 843 | 844 | 841 | 842 | 7,900 |
| 2023/08/16 | 849 | 850 | 842 | 842 | 9,200 |
| 2023/08/15 | 862 | 869 | 841 | 841 | 21,600 |
| 2023/08/14 | 860 | 872 | 857 | 861 | 32,300 |
| 2023/08/10 | 847 | 854 | 847 | 854 | 4,100 |
| 2023/08/09 | 853 | 856 | 845 | 845 | 4,000 |
| 2023/08/08 | 852 | 858 | 852 | 856 | 3,100 |
| 2023/08/07 | 856 | 856 | 850 | 852 | 4,900 |
| 2023/08/04 | 847 | 856 | 847 | 848 | 3,200 |
| 2023/08/03 | 847 | 852 | 846 | 852 | 4,000 |
| 2023/08/02 | 849 | 854 | 849 | 852 | 1,300 |
| 2023/08/01 | 854 | 854 | 847 | 849 | 6,300 |
| 2023/07/31 | 856 | 857 | 848 | 848 | 4,600 |
| 2023/07/28 | 840 | 849 | 840 | 846 | 3,700 |
| 2023/07/27 | 845 | 847 | 840 | 840 | 6,700 |
| 2023/07/26 | 845 | 846 | 843 | 845 | 5,000 |
| 2023/07/25 | 852 | 855 | 832 | 840 | 12,100 |
| 2023/07/24 | 848 | 857 | 847 | 857 | 3,900 |
| 2023/07/21 | 851 | 851 | 843 | 847 | 4,600 |
| 2023/07/20 | 846 | 859 | 846 | 853 | 2,100 |
| 2023/07/19 | 845 | 850 | 845 | 846 | 1,000 |
| 2023/07/18 | 846 | 851 | 845 | 845 | 3,900 |
| 2023/07/14 | 853 | 855 | 846 | 846 | 6,600 |
| 2023/07/13 | 852 | 855 | 852 | 854 | 1,300 |
| 2023/07/12 | 858 | 860 | 852 | 852 | 2,600 |
| 2023/07/11 | 860 | 863 | 855 | 858 | 3,900 |
| 2023/07/10 | 860 | 860 | 852 | 859 | 4,800 |
| 2023/07/07 | 853 | 858 | 850 | 858 | 3,700 |
| 2023/07/06 | 855 | 858 | 853 | 854 | 2,700 |
| 2023/07/05 | 854 | 857 | 851 | 855 | 3,500 |
| 2023/07/04 | 847 | 853 | 846 | 852 | 2,600 |
| 2023/07/03 | 851 | 853 | 841 | 847 | 6,500 |
| 2023/06/30 | 835 | 842 | 835 | 842 | 4,900 |
| 2023/06/29 | 834 | 837 | 832 | 835 | 2,300 |
| 2023/06/28 | 836 | 839 | 832 | 836 | 3,400 |
| 2023/06/27 | 835 | 837 | 828 | 836 | 7,700 |