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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/08 | 1,258 | 1,330 | 1,250 | 1,309 | 9,300 |
| 2025/04/07 | 1,199 | 1,239 | 1,140 | 1,201 | 17,300 |
| 2025/04/04 | 1,352 | 1,371 | 1,210 | 1,314 | 29,500 |
| 2025/04/03 | 1,389 | 1,409 | 1,380 | 1,393 | 13,300 |
| 2025/04/02 | 1,471 | 1,471 | 1,411 | 1,419 | 14,500 |
| 2025/04/01 | 1,466 | 1,485 | 1,455 | 1,479 | 4,500 |
| 2025/03/31 | 1,493 | 1,493 | 1,455 | 1,459 | 5,700 |
| 2025/03/28 | 1,490 | 1,495 | 1,445 | 1,495 | 9,500 |
| 2025/03/27 | 1,463 | 1,495 | 1,463 | 1,490 | 14,400 |
| 2025/03/26 | 1,465 | 1,472 | 1,445 | 1,461 | 7,100 |
| 2025/03/25 | 1,448 | 1,465 | 1,447 | 1,465 | 800 |
| 2025/03/24 | 1,468 | 1,468 | 1,410 | 1,448 | 7,800 |
| 2025/03/21 | 1,438 | 1,460 | 1,426 | 1,460 | 6,400 |
| 2025/03/19 | 1,427 | 1,440 | 1,410 | 1,436 | 7,700 |
| 2025/03/18 | 1,413 | 1,429 | 1,407 | 1,415 | 7,600 |
| 2025/03/17 | 1,419 | 1,419 | 1,401 | 1,413 | 5,500 |
| 2025/03/14 | 1,395 | 1,413 | 1,395 | 1,408 | 2,400 |
| 2025/03/13 | 1,395 | 1,419 | 1,395 | 1,401 | 6,200 |
| 2025/03/12 | 1,387 | 1,394 | 1,374 | 1,394 | 3,400 |
| 2025/03/11 | 1,389 | 1,393 | 1,374 | 1,381 | 6,600 |
| 2025/03/10 | 1,399 | 1,399 | 1,388 | 1,397 | 5,900 |
| 2025/03/07 | 1,379 | 1,398 | 1,379 | 1,398 | 1,700 |
| 2025/03/06 | 1,390 | 1,396 | 1,380 | 1,380 | 2,100 |
| 2025/03/05 | 1,388 | 1,389 | 1,372 | 1,389 | 2,900 |
| 2025/03/04 | 1,391 | 1,391 | 1,375 | 1,388 | 3,300 |
| 2025/03/03 | 1,389 | 1,394 | 1,379 | 1,391 | 4,200 |
| 2025/02/28 | 1,398 | 1,398 | 1,331 | 1,368 | 11,900 |
| 2025/02/27 | 1,381 | 1,400 | 1,378 | 1,398 | 2,600 |
| 2025/02/26 | 1,380 | 1,380 | 1,361 | 1,372 | 1,800 |
| 2025/02/25 | 1,345 | 1,394 | 1,345 | 1,379 | 3,900 |
| 2025/02/21 | 1,361 | 1,394 | 1,343 | 1,364 | 9,200 |
| 2025/02/20 | 1,404 | 1,404 | 1,380 | 1,380 | 6,100 |
| 2025/02/19 | 1,425 | 1,429 | 1,417 | 1,417 | 2,800 |
| 2025/02/18 | 1,419 | 1,422 | 1,408 | 1,416 | 3,400 |
| 2025/02/17 | 1,412 | 1,420 | 1,411 | 1,416 | 2,400 |
| 2025/02/14 | 1,420 | 1,440 | 1,412 | 1,412 | 2,000 |
| 2025/02/13 | 1,439 | 1,462 | 1,413 | 1,413 | 10,700 |
| 2025/02/12 | 1,408 | 1,450 | 1,389 | 1,442 | 12,600 |
| 2025/02/10 | 1,368 | 1,408 | 1,368 | 1,408 | 10,200 |
| 2025/02/07 | 1,363 | 1,368 | 1,353 | 1,368 | 2,300 |
| 2025/02/06 | 1,366 | 1,378 | 1,356 | 1,363 | 2,600 |
| 2025/02/05 | 1,365 | 1,378 | 1,364 | 1,365 | 3,000 |
| 2025/02/04 | 1,383 | 1,383 | 1,365 | 1,365 | 1,800 |
| 2025/02/03 | 1,347 | 1,384 | 1,347 | 1,364 | 6,500 |
| 2025/01/31 | 1,348 | 1,428 | 1,337 | 1,364 | 17,900 |
| 2025/01/30 | 1,374 | 1,380 | 1,318 | 1,318 | 48,000 |
| 2025/01/29 | 1,413 | 1,413 | 1,380 | 1,380 | 3,700 |
| 2025/01/28 | 1,388 | 1,415 | 1,374 | 1,390 | 8,200 |
| 2025/01/27 | 1,415 | 1,416 | 1,390 | 1,395 | 9,100 |
| 2025/01/24 | 1,426 | 1,426 | 1,405 | 1,415 | 6,100 |
| 2025/01/23 | 1,410 | 1,444 | 1,410 | 1,426 | 10,900 |
| 2025/01/22 | 1,383 | 1,404 | 1,377 | 1,404 | 7,700 |
| 2025/01/21 | 1,388 | 1,419 | 1,382 | 1,382 | 15,800 |
| 2025/01/20 | 1,376 | 1,390 | 1,376 | 1,382 | 5,700 |
| 2025/01/17 | 1,344 | 1,393 | 1,335 | 1,376 | 10,000 |
| 2025/01/16 | 1,374 | 1,377 | 1,332 | 1,332 | 10,400 |
| 2025/01/15 | 1,360 | 1,375 | 1,335 | 1,375 | 7,100 |
| 2025/01/14 | 1,400 | 1,400 | 1,321 | 1,359 | 25,600 |
| 2025/01/10 | 1,323 | 1,395 | 1,323 | 1,379 | 26,400 |
| 2025/01/09 | 1,354 | 1,374 | 1,329 | 1,343 | 9,600 |
| 2025/01/08 | 1,344 | 1,358 | 1,330 | 1,354 | 4,900 |
| 2025/01/07 | 1,330 | 1,348 | 1,324 | 1,346 | 7,100 |
| 2025/01/06 | 1,339 | 1,341 | 1,304 | 1,327 | 13,900 |