ダイセキ(9793)の株価時系列情報
ダイセキ(9793)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 |
|---|---|---|---|---|---|
| 2026/03/19 | 3,970 | 4,010 | 3,905 | 3,920 | 220,100 |
| 2026/03/18 | 3,985 | 3,995 | 3,940 | 3,985 | 150,300 |
| 2026/03/17 | 3,965 | 4,010 | 3,955 | 3,975 | 110,400 |
| 2026/03/16 | 3,960 | 4,015 | 3,920 | 3,950 | 178,200 |
| 2026/03/13 | 3,880 | 3,980 | 3,880 | 3,940 | 201,100 |
| 2026/03/12 | 3,895 | 3,920 | 3,850 | 3,870 | 139,100 |
| 2026/03/11 | 4,020 | 4,035 | 3,965 | 3,965 | 180,600 |
| 2026/03/10 | 3,870 | 3,950 | 3,855 | 3,950 | 203,700 |
| 2026/03/09 | 3,790 | 3,850 | 3,760 | 3,805 | 196,200 |
| 2026/03/06 | 3,905 | 3,905 | 3,815 | 3,880 | 122,500 |
| 2026/03/05 | 3,935 | 3,940 | 3,850 | 3,905 | 158,400 |
| 2026/03/04 | 3,850 | 3,865 | 3,760 | 3,820 | 199,200 |
| 2026/03/03 | 4,000 | 4,005 | 3,900 | 3,900 | 229,700 |
| 2026/03/02 | 3,905 | 4,000 | 3,895 | 3,980 | 158,400 |
| 2026/02/27 | 3,895 | 3,980 | 3,885 | 3,955 | 244,200 |
| 2026/02/26 | 3,800 | 3,880 | 3,795 | 3,855 | 343,300 |
| 2026/02/25 | 3,770 | 3,835 | 3,740 | 3,800 | 401,600 |
| 2026/02/24 | 3,700 | 3,860 | 3,700 | 3,770 | 293,400 |
| 2026/02/20 | 3,655 | 3,700 | 3,620 | 3,700 | 117,500 |
| 2026/02/19 | 3,635 | 3,675 | 3,625 | 3,660 | 174,900 |
| 2026/02/18 | 3,650 | 3,670 | 3,630 | 3,670 | 110,600 |
| 2026/02/17 | 3,650 | 3,695 | 3,635 | 3,650 | 113,300 |
| 2026/02/16 | 3,630 | 3,665 | 3,590 | 3,665 | 121,500 |
| 2026/02/13 | 3,770 | 3,795 | 3,590 | 3,635 | 207,900 |
| 2026/02/12 | 3,775 | 3,835 | 3,750 | 3,815 | 167,000 |
| 2026/02/10 | 3,730 | 3,785 | 3,710 | 3,760 | 209,400 |
| 2026/02/09 | 3,710 | 3,745 | 3,690 | 3,720 | 157,000 |
| 2026/02/06 | 3,630 | 3,700 | 3,580 | 3,640 | 257,300 |
| 2026/02/05 | 3,640 | 3,710 | 3,600 | 3,645 | 241,200 |
| 2026/02/04 | 3,560 | 3,615 | 3,545 | 3,595 | 166,100 |
| 2026/02/03 | 3,505 | 3,555 | 3,495 | 3,540 | 146,700 |
| 2026/02/02 | 3,435 | 3,510 | 3,425 | 3,480 | 144,400 |
| 2026/01/30 | 3,450 | 3,490 | 3,425 | 3,470 | 207,100 |
| 2026/01/29 | 3,405 | 3,485 | 3,395 | 3,450 | 216,800 |
| 2026/01/28 | 3,415 | 3,435 | 3,395 | 3,420 | 208,100 |
| 2026/01/27 | 3,440 | 3,470 | 3,440 | 3,455 | 105,800 |
| 2026/01/26 | 3,450 | 3,465 | 3,430 | 3,440 | 128,300 |
| 2026/01/23 | 3,500 | 3,510 | 3,465 | 3,475 | 118,300 |
| 2026/01/22 | 3,445 | 3,515 | 3,435 | 3,470 | 182,700 |
| 2026/01/21 | 3,400 | 3,405 | 3,370 | 3,390 | 88,200 |
| 2026/01/20 | 3,380 | 3,415 | 3,370 | 3,380 | 69,000 |
| 2026/01/19 | 3,395 | 3,415 | 3,375 | 3,380 | 90,600 |
| 2026/01/16 | 3,405 | 3,425 | 3,340 | 3,375 | 133,400 |
| 2026/01/15 | 3,430 | 3,440 | 3,415 | 3,435 | 124,200 |
| 2026/01/14 | 3,395 | 3,430 | 3,395 | 3,425 | 141,000 |
| 2026/01/13 | 3,445 | 3,450 | 3,380 | 3,415 | 174,000 |
| 2026/01/09 | 3,350 | 3,440 | 3,350 | 3,420 | 215,200 |
| 2026/01/08 | 3,320 | 3,360 | 3,260 | 3,345 | 314,300 |
| 2026/01/07 | 3,375 | 3,465 | 3,350 | 3,455 | 159,200 |
| 2026/01/06 | 3,380 | 3,380 | 3,330 | 3,375 | 174,400 |
| 2026/01/05 | 3,390 | 3,425 | 3,330 | 3,355 | 155,200 |
| 2025/12/30 | 3,430 | 3,435 | 3,400 | 3,400 | 105,800 |
| 2025/12/29 | 3,450 | 3,455 | 3,430 | 3,455 | 73,600 |
| 2025/12/26 | 3,450 | 3,465 | 3,425 | 3,425 | 70,500 |
| 2025/12/25 | 3,410 | 3,460 | 3,400 | 3,450 | 65,600 |
| 2025/12/24 | 3,370 | 3,430 | 3,355 | 3,410 | 204,200 |
| 2025/12/23 | 3,400 | 3,435 | 3,375 | 3,410 | 109,000 |
| 2025/12/22 | 3,415 | 3,430 | 3,365 | 3,395 | 101,600 |
| 2025/12/19 | 3,410 | 3,425 | 3,385 | 3,395 | 148,400 |
| 2025/12/18 | 3,370 | 3,435 | 3,345 | 3,410 | 69,300 |
| 2025/12/17 | 3,355 | 3,370 | 3,320 | 3,360 | 83,300 |
| 2025/12/16 | 3,405 | 3,420 | 3,360 | 3,370 | 153,600 |
| 2025/12/15 | 3,430 | 3,455 | 3,410 | 3,440 | 72,500 |
| 2025/12/12 | 3,380 | 3,430 | 3,370 | 3,430 | 106,500 |
| 2025/12/11 | 3,435 | 3,440 | 3,340 | 3,355 | 61,600 |
| 2025/12/10 | 3,415 | 3,435 | 3,395 | 3,410 | 51,600 |
| 2025/12/09 | 3,420 | 3,425 | 3,385 | 3,415 | 68,400 |
| 2025/12/08 | 3,400 | 3,430 | 3,385 | 3,420 | 61,000 |
| 2025/12/05 | 3,400 | 3,435 | 3,385 | 3,400 | 65,900 |
| 2025/12/04 | 3,395 | 3,450 | 3,395 | 3,450 | 71,400 |
| 2025/12/03 | 3,435 | 3,470 | 3,395 | 3,395 | 120,300 |
| 2025/12/02 | 3,440 | 3,475 | 3,410 | 3,475 | 129,700 |
| 2025/12/01 | 3,485 | 3,520 | 3,440 | 3,440 | 100,700 |
| 2025/11/28 | 3,495 | 3,540 | 3,475 | 3,510 | 157,300 |
| 2025/11/27 | 3,445 | 3,480 | 3,430 | 3,480 | 267,300 |
| 2025/11/26 | 3,400 | 3,445 | 3,390 | 3,445 | 119,100 |
| 2025/11/25 | 3,475 | 3,475 | 3,405 | 3,415 | 132,000 |
| 2025/11/21 | 3,365 | 3,430 | 3,360 | 3,430 | 220,500 |
| 2025/11/20 | 3,400 | 3,410 | 3,345 | 3,370 | 145,100 |
| 2025/11/19 | 3,380 | 3,390 | 3,325 | 3,355 | 166,700 |
| 2025/11/18 | 3,395 | 3,420 | 3,375 | 3,390 | 201,300 |
| 2025/11/17 | 3,400 | 3,445 | 3,380 | 3,395 | 152,300 |
| 2025/11/14 | 3,350 | 3,365 | 3,340 | 3,365 | 89,800 |
| 2025/11/13 | 3,310 | 3,365 | 3,295 | 3,350 | 154,300 |
| 2025/11/12 | 3,265 | 3,320 | 3,255 | 3,310 | 132,600 |
| 2025/11/11 | 3,300 | 3,315 | 3,250 | 3,265 | 130,500 |
| 2025/11/10 | 3,255 | 3,285 | 3,240 | 3,280 | 108,600 |
| 2025/11/07 | 3,220 | 3,250 | 3,195 | 3,225 | 125,900 |
| 2025/11/06 | 3,230 | 3,260 | 3,210 | 3,210 | 137,700 |
| 2025/11/05 | 3,285 | 3,295 | 3,200 | 3,220 | 183,700 |
| 2025/11/04 | 3,250 | 3,335 | 3,240 | 3,290 | 270,700 |
| 2025/10/31 | 3,195 | 3,260 | 3,190 | 3,245 | 292,000 |
| 2025/10/30 | 3,125 | 3,180 | 3,110 | 3,175 | 804,300 |
| 2025/10/29 | 3,100 | 3,125 | 3,070 | 3,095 | 322,300 |
| 2025/10/28 | 3,210 | 3,215 | 3,095 | 3,125 | 265,300 |
| 2025/10/27 | 3,230 | 3,310 | 3,215 | 3,250 | 275,200 |
| 2025/10/24 | 3,135 | 3,245 | 3,125 | 3,235 | 236,700 |
| 2025/10/23 | 3,130 | 3,145 | 3,110 | 3,135 | 178,200 |
| 2025/10/22 | 3,120 | 3,155 | 3,120 | 3,140 | 198,700 |
| 2025/10/21 | 3,105 | 3,135 | 3,100 | 3,120 | 220,500 |
| 2025/10/20 | 3,150 | 3,150 | 3,110 | 3,130 | 174,000 |
| 2025/10/17 | 3,115 | 3,135 | 3,105 | 3,135 | 203,500 |
| 2025/10/16 | 3,130 | 3,180 | 3,115 | 3,130 | 249,800 |
| 2025/10/15 | 3,140 | 3,190 | 3,135 | 3,185 | 195,100 |
| 2025/10/14 | 3,165 | 3,175 | 3,125 | 3,160 | 218,400 |
| 2025/10/10 | 3,210 | 3,225 | 3,185 | 3,210 | 199,100 |
| 2025/10/09 | 3,270 | 3,290 | 3,230 | 3,255 | 206,900 |
| 2025/10/08 | 3,285 | 3,330 | 3,260 | 3,275 | 216,600 |
| 2025/10/07 | 3,235 | 3,335 | 3,200 | 3,305 | 295,900 |
| 2025/10/06 | 3,250 | 3,285 | 3,235 | 3,260 | 282,200 |
| 2025/10/03 | 3,330 | 3,410 | 3,230 | 3,250 | 420,400 |
| 2025/10/02 | 3,355 | 3,405 | 3,325 | 3,370 | 177,300 |
| 2025/10/01 | 3,415 | 3,425 | 3,345 | 3,350 | 162,800 |
| 2025/09/30 | 3,455 | 3,455 | 3,410 | 3,420 | 169,200 |
| 2025/09/29 | 3,530 | 3,550 | 3,455 | 3,460 | 138,500 |
| 2025/09/26 | 3,475 | 3,545 | 3,470 | 3,525 | 188,200 |
| 2025/09/25 | 3,450 | 3,480 | 3,445 | 3,480 | 218,700 |
| 2025/09/24 | 3,510 | 3,510 | 3,470 | 3,470 | 183,900 |
| 2025/09/22 | 3,600 | 3,600 | 3,555 | 3,555 | 88,700 |
| 2025/09/19 | 3,625 | 3,660 | 3,555 | 3,600 | 208,400 |
| 2025/09/18 | 3,610 | 3,630 | 3,585 | 3,625 | 101,900 |
| 2025/09/17 | 3,655 | 3,675 | 3,585 | 3,600 | 118,700 |
| 2025/09/16 | 3,630 | 3,695 | 3,625 | 3,675 | 128,200 |
| 2025/09/12 | 3,680 | 3,705 | 3,630 | 3,630 | 129,100 |
| 2025/09/11 | 3,650 | 3,705 | 3,640 | 3,670 | 75,200 |
| 2025/09/10 | 3,675 | 3,705 | 3,655 | 3,690 | 76,300 |
| 2025/09/09 | 3,680 | 3,705 | 3,650 | 3,680 | 74,800 |
| 2025/09/08 | 3,605 | 3,665 | 3,600 | 3,665 | 99,100 |
| 2025/09/05 | 3,585 | 3,600 | 3,560 | 3,595 | 88,900 |
| 2025/09/04 | 3,625 | 3,645 | 3,600 | 3,600 | 79,000 |
| 2025/09/03 | 3,620 | 3,660 | 3,575 | 3,605 | 145,900 |
| 2025/09/02 | 3,605 | 3,660 | 3,605 | 3,635 | 117,600 |
| 2025/09/01 | 3,575 | 3,605 | 3,545 | 3,585 | 90,100 |
| 2025/08/29 | 3,605 | 3,655 | 3,550 | 3,575 | 154,100 |
| 2025/08/28 | 3,580 | 3,665 | 3,580 | 3,650 | 114,500 |
| 2025/08/27 | 3,610 | 3,630 | 3,580 | 3,630 | 118,300 |
| 2025/08/26 | 3,570 | 3,615 | 3,565 | 3,605 | 102,200 |
| 2025/08/25 | 3,570 | 3,610 | 3,555 | 3,610 | 83,700 |
| 2025/08/22 | 3,620 | 3,620 | 3,565 | 3,600 | 68,500 |
| 2025/08/21 | 3,635 | 3,635 | 3,600 | 3,620 | 67,400 |
| 2025/08/20 | 3,685 | 3,700 | 3,645 | 3,645 | 75,600 |
| 2025/08/19 | 3,680 | 3,715 | 3,670 | 3,680 | 94,000 |
| 2025/08/18 | 3,675 | 3,715 | 3,675 | 3,715 | 84,600 |
| 2025/08/15 | 3,680 | 3,715 | 3,660 | 3,675 | 95,700 |
| 2025/08/14 | 3,650 | 3,690 | 3,645 | 3,685 | 101,500 |
| 2025/08/13 | 3,710 | 3,740 | 3,670 | 3,685 | 92,400 |
| 2025/08/12 | 3,710 | 3,750 | 3,680 | 3,725 | 167,500 |
| 2025/08/08 | 3,645 | 3,680 | 3,640 | 3,670 | 73,700 |
| 2025/08/07 | 3,635 | 3,700 | 3,605 | 3,670 | 84,600 |
| 2025/08/06 | 3,575 | 3,650 | 3,565 | 3,625 | 104,600 |
| 2025/08/05 | 3,575 | 3,590 | 3,550 | 3,575 | 62,100 |
| 2025/08/04 | 3,505 | 3,580 | 3,490 | 3,575 | 70,300 |
| 2025/08/01 | 3,550 | 3,585 | 3,545 | 3,575 | 81,500 |
| 2025/07/31 | 3,530 | 3,545 | 3,520 | 3,535 | 85,700 |
| 2025/07/30 | 3,505 | 3,535 | 3,480 | 3,515 | 128,800 |
| 2025/07/29 | 3,495 | 3,510 | 3,480 | 3,505 | 132,900 |
| 2025/07/28 | 3,555 | 3,580 | 3,530 | 3,545 | 65,700 |
| 2025/07/25 | 3,580 | 3,595 | 3,545 | 3,555 | 88,200 |
| 2025/07/24 | 3,575 | 3,615 | 3,560 | 3,590 | 154,300 |
| 2025/07/23 | 3,480 | 3,550 | 3,450 | 3,535 | 164,700 |
| 2025/07/22 | 3,400 | 3,470 | 3,390 | 3,450 | 181,400 |
| 2025/07/18 | 3,445 | 3,450 | 3,405 | 3,420 | 99,300 |
| 2025/07/17 | 3,440 | 3,470 | 3,405 | 3,420 | 142,500 |
| 2025/07/16 | 3,450 | 3,470 | 3,415 | 3,425 | 127,000 |
| 2025/07/15 | 3,480 | 3,480 | 3,425 | 3,445 | 102,100 |
| 2025/07/14 | 3,450 | 3,480 | 3,415 | 3,465 | 143,200 |
| 2025/07/11 | 3,475 | 3,495 | 3,430 | 3,460 | 123,300 |
| 2025/07/10 | 3,480 | 3,505 | 3,450 | 3,465 | 196,600 |
| 2025/07/09 | 3,505 | 3,530 | 3,495 | 3,515 | 103,800 |
| 2025/07/08 | 3,495 | 3,500 | 3,465 | 3,500 | 147,200 |
| 2025/07/07 | 3,425 | 3,520 | 3,410 | 3,480 | 257,300 |
| 2025/07/04 | 3,400 | 3,400 | 3,365 | 3,385 | 269,500 |
| 2025/07/03 | 3,395 | 3,440 | 3,315 | 3,345 | 484,700 |
| 2025/07/02 | 3,565 | 3,595 | 3,545 | 3,565 | 239,400 |
| 2025/07/01 | 3,470 | 3,580 | 3,470 | 3,555 | 197,600 |
| 2025/06/30 | 3,500 | 3,535 | 3,485 | 3,485 | 103,900 |
| 2025/06/27 | 3,490 | 3,505 | 3,465 | 3,470 | 127,100 |
| 2025/06/26 | 3,405 | 3,475 | 3,405 | 3,455 | 106,200 |
| 2025/06/25 | 3,370 | 3,460 | 3,360 | 3,430 | 181,100 |
| 2025/06/24 | 3,445 | 3,460 | 3,380 | 3,395 | 108,800 |
| 2025/06/23 | 3,275 | 3,455 | 3,260 | 3,425 | 323,400 |
| 2025/06/20 | 3,365 | 3,380 | 3,300 | 3,300 | 334,300 |
| 2025/06/19 | 3,430 | 3,465 | 3,420 | 3,435 | 143,600 |
| 2025/06/18 | 3,435 | 3,490 | 3,420 | 3,425 | 100,500 |
| 2025/06/17 | 3,470 | 3,525 | 3,415 | 3,425 | 127,800 |
| 2025/06/16 | 3,490 | 3,515 | 3,480 | 3,500 | 106,600 |
| 2025/06/13 | 3,475 | 3,485 | 3,450 | 3,460 | 96,700 |
| 2025/06/12 | 3,500 | 3,520 | 3,470 | 3,495 | 65,700 |
| 2025/06/11 | 3,510 | 3,510 | 3,485 | 3,495 | 64,000 |
| 2025/06/10 | 3,470 | 3,550 | 3,465 | 3,510 | 112,200 |
| 2025/06/09 | 3,475 | 3,535 | 3,475 | 3,485 | 96,700 |
| 2025/06/06 | 3,485 | 3,510 | 3,460 | 3,465 | 58,600 |
| 2025/06/05 | 3,445 | 3,485 | 3,435 | 3,485 | 86,600 |
| 2025/06/04 | 3,460 | 3,480 | 3,445 | 3,465 | 70,300 |
| 2025/06/03 | 3,465 | 3,490 | 3,450 | 3,460 | 86,200 |
| 2025/06/02 | 3,510 | 3,540 | 3,465 | 3,480 | 93,200 |
| 2025/05/30 | 3,520 | 3,545 | 3,510 | 3,540 | 233,800 |
| 2025/05/29 | 3,545 | 3,565 | 3,510 | 3,535 | 158,200 |
| 2025/05/28 | 3,595 | 3,620 | 3,545 | 3,545 | 211,300 |
| 2025/05/27 | 3,550 | 3,575 | 3,510 | 3,525 | 182,400 |