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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 3,570 | 3,570 | 3,515 | 3,555 | 141,800 |
| 2025/05/23 | 3,605 | 3,625 | 3,555 | 3,565 | 122,000 |
| 2025/05/22 | 3,560 | 3,660 | 3,555 | 3,605 | 162,200 |
| 2025/05/21 | 3,745 | 3,765 | 3,595 | 3,595 | 159,800 |
| 2025/05/20 | 3,770 | 3,775 | 3,705 | 3,725 | 122,400 |
| 2025/05/19 | 3,750 | 3,800 | 3,750 | 3,790 | 125,700 |
| 2025/05/16 | 3,710 | 3,755 | 3,670 | 3,730 | 120,700 |
| 2025/05/15 | 3,680 | 3,720 | 3,670 | 3,690 | 126,800 |
| 2025/05/14 | 3,700 | 3,780 | 3,700 | 3,750 | 128,200 |
| 2025/05/13 | 3,720 | 3,760 | 3,700 | 3,750 | 132,800 |
| 2025/05/12 | 3,760 | 3,785 | 3,735 | 3,760 | 87,600 |
| 2025/05/09 | 3,720 | 3,785 | 3,715 | 3,755 | 129,600 |
| 2025/05/08 | 3,710 | 3,745 | 3,675 | 3,710 | 142,300 |
| 2025/05/07 | 3,710 | 3,725 | 3,675 | 3,700 | 164,800 |
| 2025/05/02 | 3,710 | 3,745 | 3,675 | 3,735 | 118,300 |
| 2025/05/01 | 3,715 | 3,755 | 3,695 | 3,730 | 153,500 |
| 2025/04/30 | 3,680 | 3,690 | 3,605 | 3,650 | 119,700 |
| 2025/04/28 | 3,735 | 3,745 | 3,640 | 3,665 | 137,800 |
| 2025/04/25 | 3,720 | 3,760 | 3,690 | 3,715 | 196,900 |
| 2025/04/24 | 3,750 | 3,785 | 3,685 | 3,720 | 235,600 |
| 2025/04/23 | 3,735 | 3,775 | 3,705 | 3,715 | 177,100 |
| 2025/04/22 | 3,680 | 3,740 | 3,670 | 3,730 | 104,900 |
| 2025/04/21 | 3,650 | 3,715 | 3,635 | 3,680 | 82,500 |
| 2025/04/18 | 3,600 | 3,675 | 3,570 | 3,650 | 86,600 |
| 2025/04/17 | 3,560 | 3,605 | 3,555 | 3,585 | 86,100 |
| 2025/04/16 | 3,590 | 3,635 | 3,575 | 3,580 | 81,200 |
| 2025/04/15 | 3,645 | 3,695 | 3,605 | 3,605 | 99,700 |
| 2025/04/14 | 3,535 | 3,650 | 3,525 | 3,640 | 132,000 |
| 2025/04/11 | 3,375 | 3,485 | 3,375 | 3,465 | 164,000 |
| 2025/04/10 | 3,600 | 3,600 | 3,455 | 3,560 | 194,900 |
| 2025/04/09 | 3,475 | 3,485 | 3,295 | 3,350 | 403,200 |
| 2025/04/08 | 3,410 | 3,555 | 3,385 | 3,530 | 178,200 |
| 2025/04/07 | 3,390 | 3,455 | 3,335 | 3,340 | 141,000 |
| 2025/04/04 | 3,600 | 3,640 | 3,565 | 3,625 | 129,700 |
| 2025/04/03 | 3,610 | 3,700 | 3,605 | 3,660 | 101,700 |
| 2025/04/02 | 3,780 | 3,795 | 3,685 | 3,730 | 95,800 |
| 2025/04/01 | 3,740 | 3,755 | 3,685 | 3,710 | 88,100 |
| 2025/03/31 | 3,820 | 3,820 | 3,685 | 3,730 | 146,700 |
| 2025/03/28 | 3,915 | 3,920 | 3,865 | 3,890 | 108,000 |
| 2025/03/27 | 3,875 | 3,915 | 3,840 | 3,910 | 130,500 |
| 2025/03/26 | 3,890 | 3,900 | 3,860 | 3,865 | 94,800 |
| 2025/03/25 | 3,855 | 3,860 | 3,770 | 3,855 | 70,300 |
| 2025/03/24 | 3,875 | 3,880 | 3,830 | 3,850 | 39,400 |
| 2025/03/21 | 3,865 | 3,905 | 3,860 | 3,885 | 77,500 |
| 2025/03/19 | 3,895 | 3,950 | 3,895 | 3,915 | 68,000 |
| 2025/03/18 | 3,870 | 3,910 | 3,870 | 3,880 | 80,900 |
| 2025/03/17 | 3,830 | 3,870 | 3,830 | 3,860 | 65,800 |
| 2025/03/14 | 3,815 | 3,860 | 3,780 | 3,810 | 158,000 |
| 2025/03/13 | 3,870 | 3,910 | 3,860 | 3,865 | 82,600 |
| 2025/03/12 | 3,840 | 3,895 | 3,840 | 3,880 | 91,300 |
| 2025/03/11 | 3,840 | 3,910 | 3,785 | 3,865 | 132,300 |
| 2025/03/10 | 3,940 | 3,945 | 3,880 | 3,880 | 100,100 |
| 2025/03/07 | 3,845 | 3,910 | 3,835 | 3,900 | 87,000 |
| 2025/03/06 | 3,945 | 3,945 | 3,845 | 3,870 | 103,700 |
| 2025/03/05 | 3,905 | 3,970 | 3,885 | 3,905 | 208,600 |
| 2025/03/04 | 3,875 | 3,900 | 3,850 | 3,880 | 181,200 |
| 2025/03/03 | 3,685 | 3,880 | 3,685 | 3,840 | 166,000 |
| 2025/02/28 | 3,625 | 3,650 | 3,585 | 3,650 | 416,500 |
| 2025/02/27 | 3,620 | 3,670 | 3,620 | 3,670 | 127,200 |
| 2025/02/26 | 3,620 | 3,655 | 3,605 | 3,645 | 149,500 |
| 2025/02/25 | 3,625 | 3,655 | 3,600 | 3,620 | 152,000 |
| 2025/02/21 | 3,640 | 3,645 | 3,585 | 3,640 | 173,100 |
| 2025/02/20 | 3,760 | 3,770 | 3,655 | 3,665 | 97,500 |
| 2025/02/19 | 3,760 | 3,805 | 3,745 | 3,770 | 69,600 |
| 2025/02/18 | 3,840 | 3,845 | 3,790 | 3,795 | 85,900 |
| 2025/02/17 | 3,905 | 3,915 | 3,765 | 3,790 | 116,500 |
| 2025/02/14 | 4,015 | 4,015 | 3,925 | 3,940 | 142,200 |
| 2025/02/13 | 3,900 | 4,000 | 3,900 | 3,990 | 134,300 |
| 2025/02/12 | 3,940 | 3,975 | 3,875 | 3,900 | 213,500 |
| 2025/02/10 | 3,875 | 3,930 | 3,865 | 3,870 | 145,700 |
| 2025/02/07 | 3,900 | 3,935 | 3,885 | 3,890 | 131,500 |
| 2025/02/06 | 3,840 | 3,880 | 3,835 | 3,880 | 97,800 |
| 2025/02/05 | 3,810 | 3,840 | 3,750 | 3,770 | 125,500 |
| 2025/02/04 | 3,830 | 3,835 | 3,730 | 3,740 | 117,500 |
| 2025/02/03 | 3,720 | 3,755 | 3,695 | 3,720 | 151,500 |
| 2025/01/31 | 3,705 | 3,725 | 3,660 | 3,720 | 151,200 |
| 2025/01/30 | 3,635 | 3,760 | 3,625 | 3,715 | 145,100 |
| 2025/01/29 | 3,610 | 3,655 | 3,600 | 3,635 | 145,900 |
| 2025/01/28 | 3,610 | 3,640 | 3,580 | 3,620 | 128,600 |
| 2025/01/27 | 3,645 | 3,710 | 3,610 | 3,610 | 163,000 |
| 2025/01/24 | 3,665 | 3,720 | 3,665 | 3,700 | 113,300 |
| 2025/01/23 | 3,700 | 3,715 | 3,675 | 3,680 | 65,300 |
| 2025/01/22 | 3,750 | 3,750 | 3,705 | 3,710 | 53,500 |
| 2025/01/21 | 3,775 | 3,775 | 3,725 | 3,730 | 59,100 |
| 2025/01/20 | 3,640 | 3,745 | 3,640 | 3,720 | 107,700 |
| 2025/01/17 | 3,665 | 3,680 | 3,625 | 3,630 | 83,800 |
| 2025/01/16 | 3,685 | 3,755 | 3,685 | 3,710 | 113,400 |
| 2025/01/15 | 3,665 | 3,705 | 3,645 | 3,670 | 145,500 |
| 2025/01/14 | 3,735 | 3,775 | 3,635 | 3,660 | 168,200 |
| 2025/01/10 | 3,860 | 3,890 | 3,820 | 3,840 | 117,800 |
| 2025/01/09 | 3,910 | 3,960 | 3,865 | 3,895 | 132,200 |
| 2025/01/08 | 3,800 | 3,915 | 3,770 | 3,885 | 227,300 |
| 2025/01/07 | 3,920 | 3,970 | 3,820 | 3,920 | 456,400 |
| 2025/01/06 | 3,610 | 3,655 | 3,570 | 3,640 | 249,400 |
| 2024/12/30 | 3,675 | 3,685 | 3,590 | 3,605 | 175,800 |
| 2024/12/27 | 3,645 | 3,675 | 3,635 | 3,660 | 140,700 |
| 2024/12/26 | 3,615 | 3,645 | 3,595 | 3,645 | 141,000 |
| 2024/12/25 | 3,690 | 3,705 | 3,625 | 3,660 | 60,200 |
| 2024/12/24 | 3,690 | 3,695 | 3,645 | 3,670 | 64,600 |
| 2024/12/23 | 3,675 | 3,720 | 3,675 | 3,690 | 104,900 |
| 2024/12/20 | 3,725 | 3,735 | 3,670 | 3,695 | 197,200 |
| 2024/12/19 | 3,685 | 3,755 | 3,675 | 3,710 | 195,100 |
| 2024/12/18 | 3,815 | 3,925 | 3,815 | 3,825 | 70,400 |
| 2024/12/17 | 3,850 | 3,900 | 3,825 | 3,825 | 126,500 |
| 2024/12/16 | 3,850 | 3,920 | 3,795 | 3,825 | 104,600 |
| 2024/12/13 | 3,925 | 3,995 | 3,815 | 3,830 | 216,600 |
| 2024/12/12 | 3,865 | 3,910 | 3,840 | 3,875 | 133,400 |
| 2024/12/11 | 3,855 | 3,860 | 3,815 | 3,860 | 42,200 |
| 2024/12/10 | 3,890 | 3,915 | 3,845 | 3,870 | 58,000 |
| 2024/12/09 | 3,905 | 3,910 | 3,855 | 3,885 | 87,500 |
| 2024/12/06 | 4,015 | 4,015 | 3,855 | 3,865 | 129,600 |
| 2024/12/05 | 3,970 | 4,015 | 3,965 | 4,010 | 74,000 |
| 2024/12/04 | 4,020 | 4,035 | 3,950 | 3,970 | 78,200 |
| 2024/12/03 | 3,955 | 4,010 | 3,950 | 4,005 | 122,800 |
| 2024/12/02 | 3,900 | 3,975 | 3,895 | 3,945 | 87,300 |
| 2024/11/29 | 3,900 | 3,920 | 3,880 | 3,900 | 64,300 |
| 2024/11/28 | 3,850 | 3,920 | 3,850 | 3,895 | 119,900 |
| 2024/11/27 | 3,890 | 3,905 | 3,800 | 3,850 | 125,900 |
| 2024/11/26 | 3,915 | 3,930 | 3,860 | 3,900 | 125,900 |
| 2024/11/25 | 3,900 | 3,935 | 3,890 | 3,915 | 139,300 |
| 2024/11/22 | 3,850 | 3,910 | 3,845 | 3,870 | 123,600 |
| 2024/11/21 | 3,780 | 3,850 | 3,780 | 3,820 | 106,600 |
| 2024/11/20 | 3,780 | 3,810 | 3,745 | 3,790 | 98,200 |
| 2024/11/19 | 3,750 | 3,825 | 3,750 | 3,780 | 103,200 |
| 2024/11/18 | 3,700 | 3,740 | 3,680 | 3,735 | 65,800 |
| 2024/11/15 | 3,735 | 3,760 | 3,705 | 3,720 | 88,200 |
| 2024/11/14 | 3,765 | 3,775 | 3,705 | 3,730 | 201,000 |
| 2024/11/13 | 3,850 | 3,855 | 3,785 | 3,810 | 73,300 |
| 2024/11/12 | 3,880 | 3,900 | 3,825 | 3,855 | 65,500 |
| 2024/11/11 | 3,820 | 3,905 | 3,800 | 3,885 | 68,700 |
| 2024/11/08 | 3,865 | 3,910 | 3,830 | 3,865 | 80,400 |
| 2024/11/07 | 3,820 | 3,860 | 3,795 | 3,835 | 144,700 |
| 2024/11/06 | 3,770 | 3,850 | 3,740 | 3,805 | 112,000 |
| 2024/11/05 | 3,855 | 3,885 | 3,735 | 3,745 | 171,700 |
| 2024/11/01 | 3,845 | 3,910 | 3,835 | 3,855 | 99,600 |
| 2024/10/31 | 3,910 | 3,935 | 3,885 | 3,915 | 143,900 |
| 2024/10/30 | 3,990 | 3,990 | 3,915 | 3,915 | 960,700 |
| 2024/10/29 | 3,955 | 3,985 | 3,945 | 3,945 | 101,800 |
| 2024/10/28 | 3,960 | 4,010 | 3,950 | 3,965 | 172,300 |
| 2024/10/25 | 3,875 | 3,920 | 3,830 | 3,910 | 171,300 |
| 2024/10/24 | 3,770 | 3,865 | 3,760 | 3,855 | 130,400 |
| 2024/10/23 | 3,825 | 3,825 | 3,750 | 3,755 | 85,200 |
| 2024/10/22 | 3,885 | 3,900 | 3,835 | 3,845 | 83,300 |
| 2024/10/21 | 3,855 | 3,910 | 3,845 | 3,890 | 73,300 |
| 2024/10/18 | 3,880 | 3,880 | 3,830 | 3,850 | 61,700 |
| 2024/10/17 | 3,860 | 3,880 | 3,780 | 3,820 | 89,000 |
| 2024/10/16 | 3,855 | 3,890 | 3,810 | 3,810 | 108,100 |
| 2024/10/15 | 3,795 | 3,825 | 3,750 | 3,825 | 115,600 |
| 2024/10/11 | 3,770 | 3,815 | 3,735 | 3,775 | 126,900 |
| 2024/10/10 | 3,845 | 3,865 | 3,790 | 3,815 | 102,900 |
| 2024/10/09 | 3,700 | 3,850 | 3,685 | 3,810 | 184,300 |
| 2024/10/08 | 3,600 | 3,665 | 3,585 | 3,650 | 131,400 |
| 2024/10/07 | 3,680 | 3,680 | 3,570 | 3,595 | 203,500 |
| 2024/10/04 | 3,685 | 3,710 | 3,625 | 3,660 | 163,800 |
| 2024/10/03 | 3,750 | 3,760 | 3,630 | 3,640 | 350,300 |
| 2024/10/02 | 3,690 | 3,715 | 3,600 | 3,645 | 345,000 |
| 2024/10/01 | 3,745 | 3,795 | 3,705 | 3,760 | 168,100 |
| 2024/09/30 | 3,760 | 3,855 | 3,740 | 3,745 | 200,800 |
| 2024/09/27 | 3,975 | 4,025 | 3,955 | 3,970 | 176,100 |
| 2024/09/26 | 3,960 | 3,990 | 3,935 | 3,985 | 189,100 |
| 2024/09/25 | 3,900 | 3,950 | 3,895 | 3,915 | 226,800 |
| 2024/09/24 | 3,900 | 3,925 | 3,860 | 3,900 | 211,100 |
| 2024/09/20 | 3,795 | 3,870 | 3,770 | 3,815 | 273,000 |
| 2024/09/19 | 3,835 | 3,880 | 3,785 | 3,800 | 140,400 |
| 2024/09/18 | 3,820 | 3,880 | 3,800 | 3,830 | 154,600 |
| 2024/09/17 | 3,765 | 3,790 | 3,710 | 3,785 | 140,400 |
| 2024/09/13 | 3,735 | 3,845 | 3,725 | 3,755 | 163,400 |
| 2024/09/12 | 3,735 | 3,800 | 3,725 | 3,780 | 142,500 |
| 2024/09/11 | 3,695 | 3,720 | 3,645 | 3,690 | 112,700 |
| 2024/09/10 | 3,710 | 3,730 | 3,670 | 3,705 | 169,300 |
| 2024/09/09 | 3,730 | 3,745 | 3,615 | 3,710 | 170,900 |
| 2024/09/06 | 3,775 | 3,785 | 3,720 | 3,745 | 112,200 |
| 2024/09/05 | 3,765 | 3,835 | 3,735 | 3,780 | 66,400 |
| 2024/09/04 | 3,765 | 3,805 | 3,755 | 3,775 | 96,900 |
| 2024/09/03 | 3,790 | 3,825 | 3,770 | 3,825 | 98,400 |
| 2024/09/02 | 3,825 | 3,870 | 3,750 | 3,785 | 97,900 |
| 2024/08/30 | 3,795 | 3,865 | 3,795 | 3,820 | 219,800 |
| 2024/08/29 | 3,820 | 3,860 | 3,775 | 3,785 | 87,600 |
| 2024/08/28 | 3,790 | 3,830 | 3,775 | 3,810 | 106,000 |
| 2024/08/27 | 3,800 | 3,815 | 3,765 | 3,785 | 83,700 |
| 2024/08/26 | 3,730 | 3,765 | 3,715 | 3,760 | 72,600 |
| 2024/08/23 | 3,740 | 3,760 | 3,715 | 3,720 | 77,500 |
| 2024/08/22 | 3,645 | 3,690 | 3,615 | 3,670 | 63,700 |
| 2024/08/21 | 3,620 | 3,665 | 3,615 | 3,620 | 48,500 |
| 2024/08/20 | 3,660 | 3,680 | 3,600 | 3,645 | 147,300 |
| 2024/08/19 | 3,595 | 3,660 | 3,565 | 3,645 | 128,200 |