ダイコー通産(7673)の株価時系列情報
ダイコー通産(7673)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 |
|---|---|---|---|---|---|
| 2026/02/02 | 1,701 | 1,709 | 1,691 | 1,709 | 4,300 |
| 2026/01/30 | 1,657 | 1,685 | 1,652 | 1,685 | 3,200 |
| 2026/01/29 | 1,663 | 1,663 | 1,647 | 1,649 | 500 |
| 2026/01/28 | 1,680 | 1,680 | 1,641 | 1,652 | 2,100 |
| 2026/01/27 | 1,675 | 1,679 | 1,674 | 1,675 | 700 |
| 2026/01/26 | 1,696 | 1,696 | 1,680 | 1,694 | 1,800 |
| 2026/01/23 | 1,699 | 1,699 | 1,691 | 1,691 | 200 |
| 2026/01/22 | 1,691 | 1,702 | 1,687 | 1,687 | 4,200 |
| 2026/01/21 | 1,686 | 1,691 | 1,666 | 1,691 | 4,400 |
| 2026/01/20 | 1,701 | 1,701 | 1,691 | 1,701 | 3,500 |
| 2026/01/19 | 1,728 | 1,728 | 1,663 | 1,683 | 12,400 |
| 2026/01/16 | 1,745 | 1,748 | 1,727 | 1,728 | 3,800 |
| 2026/01/15 | 1,752 | 1,753 | 1,735 | 1,745 | 3,400 |
| 2026/01/14 | 1,759 | 1,759 | 1,744 | 1,753 | 900 |
| 2026/01/13 | 1,785 | 1,785 | 1,739 | 1,755 | 4,600 |
| 2026/01/09 | 1,737 | 1,760 | 1,717 | 1,760 | 6,000 |
| 2026/01/08 | 1,715 | 1,715 | 1,710 | 1,710 | 1,200 |
| 2026/01/07 | 1,716 | 1,731 | 1,715 | 1,715 | 1,700 |
| 2026/01/06 | 1,718 | 1,720 | 1,716 | 1,717 | 1,600 |
| 2026/01/05 | 1,743 | 1,743 | 1,706 | 1,713 | 4,300 |
| 2025/12/30 | 1,708 | 1,711 | 1,704 | 1,710 | 2,400 |
| 2025/12/29 | 1,626 | 1,744 | 1,623 | 1,702 | 21,900 |
| 2025/12/26 | 1,604 | 1,616 | 1,604 | 1,616 | 5,900 |
| 2025/12/25 | 1,601 | 1,601 | 1,591 | 1,601 | 1,000 |
| 2025/12/24 | 1,608 | 1,608 | 1,588 | 1,601 | 1,900 |
| 2025/12/23 | 1,617 | 1,617 | 1,617 | 1,617 | 100 |
| 2025/12/22 | 1,585 | 1,620 | 1,585 | 1,617 | 3,500 |
| 2025/12/19 | 1,593 | 1,621 | 1,593 | 1,621 | 4,100 |
| 2025/12/18 | 1,607 | 1,607 | 1,601 | 1,603 | 1,700 |
| 2025/12/17 | 1,610 | 1,610 | 1,586 | 1,592 | 1,800 |
| 2025/12/16 | 1,620 | 1,620 | 1,612 | 1,613 | 800 |
| 2025/12/15 | 1,618 | 1,637 | 1,618 | 1,624 | 3,800 |
| 2025/12/12 | 1,619 | 1,630 | 1,599 | 1,618 | 7,200 |
| 2025/12/11 | 1,565 | 1,579 | 1,557 | 1,579 | 1,100 |
| 2025/12/10 | 1,557 | 1,567 | 1,552 | 1,565 | 4,000 |
| 2025/12/09 | 1,560 | 1,560 | 1,553 | 1,559 | 1,500 |
| 2025/12/08 | 1,562 | 1,570 | 1,553 | 1,558 | 2,100 |
| 2025/12/05 | 1,574 | 1,574 | 1,546 | 1,572 | 2,500 |
| 2025/12/04 | 1,574 | 1,574 | 1,493 | 1,572 | 12,400 |
| 2025/12/03 | 1,580 | 1,580 | 1,568 | 1,574 | 3,000 |
| 2025/12/02 | 1,599 | 1,604 | 1,578 | 1,578 | 2,200 |
| 2025/12/01 | 1,587 | 1,599 | 1,585 | 1,599 | 1,400 |
| 2025/11/28 | 1,575 | 1,599 | 1,566 | 1,586 | 1,700 |
| 2025/11/27 | 1,572 | 1,624 | 1,556 | 1,583 | 2,500 |
| 2025/11/26 | 1,584 | 1,588 | 1,542 | 1,572 | 4,200 |
| 2025/11/25 | 1,559 | 1,575 | 1,559 | 1,572 | 2,400 |
| 2025/11/21 | 1,530 | 1,560 | 1,530 | 1,559 | 1,400 |
| 2025/11/20 | 1,544 | 1,585 | 1,532 | 1,547 | 2,100 |
| 2025/11/19 | 1,516 | 1,543 | 1,516 | 1,543 | 500 |
| 2025/11/18 | 1,576 | 1,576 | 1,540 | 1,547 | 1,700 |
| 2025/11/17 | 1,565 | 1,596 | 1,550 | 1,576 | 2,500 |
| 2025/11/14 | 1,565 | 1,591 | 1,561 | 1,573 | 1,800 |
| 2025/11/13 | 1,569 | 1,598 | 1,569 | 1,583 | 1,100 |
| 2025/11/12 | 1,572 | 1,598 | 1,562 | 1,598 | 1,200 |
| 2025/11/11 | 1,587 | 1,597 | 1,571 | 1,585 | 1,200 |
| 2025/11/10 | 1,571 | 1,599 | 1,555 | 1,584 | 3,700 |
| 2025/11/07 | 1,560 | 1,569 | 1,520 | 1,569 | 3,000 |
| 2025/11/06 | 1,557 | 1,563 | 1,480 | 1,560 | 7,300 |
| 2025/11/05 | 1,551 | 1,570 | 1,551 | 1,557 | 700 |
| 2025/11/04 | 1,591 | 1,652 | 1,555 | 1,588 | 7,000 |
| 2025/10/31 | 1,549 | 1,590 | 1,549 | 1,588 | 5,600 |
| 2025/10/30 | 1,522 | 1,810 | 1,501 | 1,549 | 62,500 |
| 2025/10/29 | 1,545 | 1,547 | 1,521 | 1,524 | 4,600 |
| 2025/10/28 | 1,556 | 1,569 | 1,544 | 1,553 | 1,300 |
| 2025/10/27 | 1,555 | 1,581 | 1,552 | 1,570 | 3,500 |
| 2025/10/24 | 1,585 | 1,585 | 1,552 | 1,554 | 2,800 |
| 2025/10/23 | 1,554 | 1,575 | 1,551 | 1,575 | 600 |
| 2025/10/22 | 1,573 | 1,575 | 1,545 | 1,562 | 4,700 |
| 2025/10/21 | 1,579 | 1,579 | 1,547 | 1,568 | 1,000 |
| 2025/10/20 | 1,554 | 1,594 | 1,554 | 1,580 | 3,400 |
| 2025/10/17 | 1,525 | 1,629 | 1,519 | 1,594 | 12,200 |
| 2025/10/16 | 1,530 | 1,533 | 1,510 | 1,518 | 2,400 |
| 2025/10/15 | 1,532 | 1,541 | 1,508 | 1,524 | 1,900 |
| 2025/10/14 | 1,544 | 1,590 | 1,491 | 1,528 | 34,700 |
| 2025/10/10 | 1,601 | 1,624 | 1,585 | 1,624 | 8,700 |
| 2025/10/09 | 1,612 | 1,616 | 1,571 | 1,616 | 5,700 |
| 2025/10/08 | 1,603 | 1,605 | 1,589 | 1,589 | 1,500 |
| 2025/10/07 | 1,583 | 1,605 | 1,583 | 1,603 | 6,700 |
| 2025/10/06 | 1,575 | 1,586 | 1,500 | 1,583 | 13,100 |
| 2025/10/03 | 1,560 | 1,577 | 1,552 | 1,575 | 2,100 |
| 2025/10/02 | 1,588 | 1,588 | 1,557 | 1,578 | 2,600 |
| 2025/10/01 | 1,596 | 1,596 | 1,553 | 1,553 | 14,000 |
| 2025/09/30 | 1,591 | 1,600 | 1,591 | 1,595 | 2,600 |
| 2025/09/29 | 1,601 | 1,607 | 1,590 | 1,607 | 1,800 |
| 2025/09/26 | 1,614 | 1,614 | 1,596 | 1,601 | 5,000 |
| 2025/09/25 | 1,615 | 1,615 | 1,600 | 1,614 | 1,500 |
| 2025/09/24 | 1,614 | 1,614 | 1,599 | 1,614 | 2,500 |
| 2025/09/22 | 1,604 | 1,620 | 1,600 | 1,615 | 6,000 |
| 2025/09/19 | 1,605 | 1,606 | 1,594 | 1,604 | 1,600 |
| 2025/09/18 | 1,596 | 1,605 | 1,588 | 1,605 | 1,900 |
| 2025/09/17 | 1,590 | 1,596 | 1,584 | 1,596 | 700 |
| 2025/09/16 | 1,597 | 1,600 | 1,587 | 1,600 | 1,400 |
| 2025/09/12 | 1,613 | 1,613 | 1,585 | 1,597 | 1,400 |
| 2025/09/11 | 1,595 | 1,612 | 1,595 | 1,612 | 900 |
| 2025/09/10 | 1,583 | 1,604 | 1,583 | 1,595 | 900 |
| 2025/09/09 | 1,610 | 1,610 | 1,580 | 1,584 | 3,700 |
| 2025/09/08 | 1,585 | 1,612 | 1,567 | 1,612 | 10,800 |
| 2025/09/05 | 1,615 | 1,615 | 1,585 | 1,585 | 4,000 |
| 2025/09/04 | 1,620 | 1,620 | 1,590 | 1,616 | 7,400 |
| 2025/09/03 | 1,626 | 1,626 | 1,595 | 1,609 | 7,300 |
| 2025/09/02 | 1,623 | 1,628 | 1,595 | 1,612 | 7,300 |
| 2025/09/01 | 1,570 | 1,616 | 1,570 | 1,610 | 10,400 |
| 2025/08/29 | 1,568 | 1,572 | 1,550 | 1,569 | 6,600 |
| 2025/08/28 | 1,570 | 1,586 | 1,563 | 1,572 | 4,300 |
| 2025/08/27 | 1,595 | 1,595 | 1,570 | 1,570 | 6,000 |
| 2025/08/26 | 1,598 | 1,598 | 1,579 | 1,595 | 6,300 |
| 2025/08/25 | 1,605 | 1,613 | 1,585 | 1,598 | 9,400 |
| 2025/08/22 | 1,600 | 1,615 | 1,562 | 1,596 | 15,700 |
| 2025/08/21 | 1,593 | 1,609 | 1,581 | 1,593 | 11,800 |
| 2025/08/20 | 1,563 | 1,595 | 1,563 | 1,595 | 22,900 |
| 2025/08/19 | 1,549 | 1,584 | 1,549 | 1,578 | 13,500 |
| 2025/08/18 | 1,538 | 1,550 | 1,530 | 1,544 | 4,600 |
| 2025/08/15 | 1,512 | 1,545 | 1,512 | 1,528 | 11,000 |
| 2025/08/14 | 1,518 | 1,545 | 1,495 | 1,512 | 15,500 |
| 2025/08/13 | 1,480 | 1,512 | 1,474 | 1,512 | 9,200 |
| 2025/08/12 | 1,486 | 1,500 | 1,480 | 1,480 | 4,900 |
| 2025/08/08 | 1,510 | 1,511 | 1,465 | 1,485 | 17,000 |
| 2025/08/07 | 1,488 | 1,515 | 1,480 | 1,504 | 14,200 |
| 2025/08/06 | 1,513 | 1,540 | 1,472 | 1,488 | 16,800 |
| 2025/08/05 | 1,518 | 1,533 | 1,516 | 1,516 | 5,400 |
| 2025/08/04 | 1,527 | 1,543 | 1,513 | 1,519 | 16,800 |
| 2025/08/01 | 1,543 | 1,544 | 1,526 | 1,544 | 7,400 |
| 2025/07/31 | 1,500 | 1,550 | 1,500 | 1,538 | 20,800 |
| 2025/07/30 | 1,491 | 1,505 | 1,485 | 1,493 | 5,600 |
| 2025/07/29 | 1,497 | 1,509 | 1,491 | 1,491 | 7,200 |
| 2025/07/28 | 1,500 | 1,507 | 1,493 | 1,497 | 5,800 |
| 2025/07/25 | 1,489 | 1,511 | 1,485 | 1,499 | 12,000 |
| 2025/07/24 | 1,481 | 1,501 | 1,481 | 1,492 | 14,800 |
| 2025/07/23 | 1,479 | 1,500 | 1,479 | 1,481 | 12,400 |
| 2025/07/22 | 1,466 | 1,479 | 1,457 | 1,478 | 13,200 |
| 2025/07/18 | 1,452 | 1,475 | 1,445 | 1,459 | 11,600 |
| 2025/07/17 | 1,448 | 1,465 | 1,448 | 1,450 | 4,800 |
| 2025/07/16 | 1,445 | 1,470 | 1,445 | 1,449 | 18,200 |
| 2025/07/15 | 1,466 | 1,472 | 1,447 | 1,448 | 13,700 |
| 2025/07/14 | 1,470 | 1,476 | 1,450 | 1,468 | 24,700 |
| 2025/07/11 | 1,482 | 1,509 | 1,461 | 1,466 | 127,200 |
| 2025/07/10 | 1,560 | 1,579 | 1,520 | 1,579 | 64,300 |
| 2025/07/09 | 1,520 | 1,557 | 1,500 | 1,521 | 21,200 |
| 2025/07/08 | 1,471 | 1,525 | 1,470 | 1,519 | 15,700 |
| 2025/07/07 | 1,450 | 1,475 | 1,448 | 1,470 | 6,800 |
| 2025/07/04 | 1,475 | 1,477 | 1,446 | 1,453 | 5,400 |
| 2025/07/03 | 1,473 | 1,487 | 1,453 | 1,469 | 9,200 |
| 2025/07/02 | 1,482 | 1,488 | 1,443 | 1,443 | 12,000 |
| 2025/07/01 | 1,428 | 1,473 | 1,421 | 1,473 | 12,700 |
| 2025/06/30 | 1,439 | 1,453 | 1,425 | 1,436 | 5,900 |
| 2025/06/27 | 1,452 | 1,461 | 1,413 | 1,439 | 11,800 |
| 2025/06/26 | 1,438 | 1,452 | 1,438 | 1,452 | 11,000 |
| 2025/06/25 | 1,453 | 1,453 | 1,429 | 1,438 | 7,800 |
| 2025/06/24 | 1,466 | 1,471 | 1,446 | 1,447 | 11,000 |
| 2025/06/23 | 1,472 | 1,472 | 1,445 | 1,450 | 10,300 |
| 2025/06/20 | 1,481 | 1,492 | 1,474 | 1,476 | 7,900 |
| 2025/06/19 | 1,488 | 1,495 | 1,475 | 1,479 | 10,200 |
| 2025/06/18 | 1,477 | 1,495 | 1,477 | 1,488 | 13,200 |
| 2025/06/17 | 1,464 | 1,488 | 1,456 | 1,471 | 13,800 |
| 2025/06/16 | 1,463 | 1,468 | 1,437 | 1,453 | 17,000 |
| 2025/06/13 | 1,487 | 1,490 | 1,441 | 1,464 | 22,200 |
| 2025/06/12 | 1,482 | 1,513 | 1,482 | 1,496 | 16,000 |
| 2025/06/11 | 1,490 | 1,514 | 1,483 | 1,483 | 17,100 |
| 2025/06/10 | 1,469 | 1,508 | 1,457 | 1,479 | 37,900 |
| 2025/06/09 | 1,456 | 1,468 | 1,435 | 1,468 | 14,200 |
| 2025/06/06 | 1,459 | 1,482 | 1,441 | 1,452 | 28,600 |
| 2025/06/05 | 1,425 | 1,470 | 1,420 | 1,459 | 27,100 |
| 2025/06/04 | 1,414 | 1,427 | 1,401 | 1,415 | 24,900 |
| 2025/06/03 | 1,401 | 1,414 | 1,395 | 1,414 | 24,600 |
| 2025/06/02 | 1,398 | 1,401 | 1,387 | 1,401 | 23,900 |
| 2025/05/30 | 1,400 | 1,406 | 1,392 | 1,400 | 19,500 |
| 2025/05/29 | 1,408 | 1,435 | 1,390 | 1,407 | 52,700 |
| 2025/05/28 | 1,460 | 1,465 | 1,430 | 1,455 | 43,600 |
| 2025/05/27 | 1,445 | 1,454 | 1,439 | 1,454 | 75,600 |
| 2025/05/26 | 1,400 | 1,433 | 1,394 | 1,415 | 46,300 |
| 2025/05/23 | 1,408 | 1,412 | 1,390 | 1,397 | 30,600 |
| 2025/05/22 | 1,414 | 1,430 | 1,404 | 1,418 | 25,600 |
| 2025/05/21 | 1,428 | 1,440 | 1,410 | 1,438 | 14,500 |
| 2025/05/20 | 1,436 | 1,449 | 1,433 | 1,434 | 6,100 |
| 2025/05/19 | 1,415 | 1,448 | 1,415 | 1,439 | 10,400 |
| 2025/05/16 | 1,418 | 1,445 | 1,410 | 1,424 | 19,000 |
| 2025/05/15 | 1,406 | 1,408 | 1,394 | 1,394 | 5,300 |
| 2025/05/14 | 1,406 | 1,413 | 1,377 | 1,406 | 7,800 |
| 2025/05/13 | 1,408 | 1,408 | 1,391 | 1,406 | 5,100 |
| 2025/05/12 | 1,390 | 1,410 | 1,389 | 1,400 | 10,500 |
| 2025/05/09 | 1,395 | 1,404 | 1,390 | 1,399 | 7,500 |
| 2025/05/08 | 1,397 | 1,412 | 1,393 | 1,394 | 9,200 |
| 2025/05/07 | 1,410 | 1,418 | 1,387 | 1,418 | 6,000 |
| 2025/05/02 | 1,422 | 1,424 | 1,401 | 1,408 | 4,900 |
| 2025/05/01 | 1,400 | 1,428 | 1,388 | 1,417 | 7,800 |
| 2025/04/30 | 1,384 | 1,400 | 1,384 | 1,396 | 7,600 |
| 2025/04/28 | 1,385 | 1,389 | 1,370 | 1,379 | 5,500 |
| 2025/04/25 | 1,378 | 1,388 | 1,366 | 1,368 | 6,700 |
| 2025/04/24 | 1,377 | 1,382 | 1,368 | 1,371 | 6,100 |
| 2025/04/23 | 1,374 | 1,388 | 1,367 | 1,373 | 3,300 |
| 2025/04/22 | 1,366 | 1,379 | 1,361 | 1,365 | 4,300 |
| 2025/04/21 | 1,387 | 1,398 | 1,340 | 1,361 | 18,800 |
| 2025/04/18 | 1,377 | 1,390 | 1,376 | 1,376 | 5,300 |
| 2025/04/17 | 1,351 | 1,379 | 1,345 | 1,367 | 4,600 |
| 2025/04/16 | 1,343 | 1,360 | 1,331 | 1,341 | 10,700 |
| 2025/04/15 | 1,353 | 1,353 | 1,330 | 1,343 | 2,700 |
| 2025/04/14 | 1,346 | 1,357 | 1,333 | 1,343 | 6,700 |
| 2025/04/11 | 1,320 | 1,348 | 1,264 | 1,316 | 28,100 |
| 2025/04/10 | 1,451 | 1,451 | 1,325 | 1,325 | 24,100 |
| 2025/04/09 | 1,279 | 1,327 | 1,279 | 1,301 | 5,700 |