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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 3,575 | 3,600 | 3,560 | 3,595 | 70,200 |
| 2024/08/15 | 3,545 | 3,560 | 3,510 | 3,530 | 93,500 |
| 2024/08/14 | 3,455 | 3,555 | 3,425 | 3,540 | 121,100 |
| 2024/08/13 | 3,385 | 3,435 | 3,350 | 3,425 | 196,700 |
| 2024/08/09 | 3,410 | 3,410 | 3,285 | 3,335 | 192,500 |
| 2024/08/08 | 3,350 | 3,415 | 3,315 | 3,360 | 201,400 |
| 2024/08/07 | 3,340 | 3,435 | 3,275 | 3,360 | 263,900 |
| 2024/08/06 | 3,455 | 3,545 | 3,355 | 3,445 | 482,000 |
| 2024/08/05 | 3,350 | 3,390 | 3,145 | 3,200 | 340,700 |
| 2024/08/02 | 3,610 | 3,640 | 3,485 | 3,525 | 513,700 |
| 2024/08/01 | 3,590 | 3,590 | 3,500 | 3,540 | 175,800 |
| 2024/07/31 | 3,525 | 3,615 | 3,515 | 3,610 | 113,400 |
| 2024/07/30 | 3,575 | 3,595 | 3,540 | 3,555 | 84,100 |
| 2024/07/29 | 3,640 | 3,640 | 3,580 | 3,595 | 98,900 |
| 2024/07/26 | 3,555 | 3,620 | 3,535 | 3,595 | 110,000 |
| 2024/07/25 | 3,505 | 3,570 | 3,485 | 3,550 | 113,800 |
| 2024/07/24 | 3,530 | 3,555 | 3,505 | 3,520 | 104,100 |
| 2024/07/23 | 3,555 | 3,575 | 3,520 | 3,560 | 74,600 |
| 2024/07/22 | 3,565 | 3,605 | 3,505 | 3,560 | 82,200 |
| 2024/07/19 | 3,600 | 3,640 | 3,575 | 3,580 | 62,600 |
| 2024/07/18 | 3,550 | 3,655 | 3,545 | 3,610 | 143,500 |
| 2024/07/17 | 3,655 | 3,655 | 3,570 | 3,585 | 188,400 |
| 2024/07/16 | 3,680 | 3,725 | 3,630 | 3,635 | 155,200 |
| 2024/07/12 | 3,710 | 3,810 | 3,650 | 3,685 | 349,800 |
| 2024/07/11 | 3,770 | 3,790 | 3,685 | 3,715 | 219,700 |
| 2024/07/10 | 3,715 | 3,750 | 3,675 | 3,720 | 131,200 |
| 2024/07/09 | 3,680 | 3,755 | 3,665 | 3,730 | 196,900 |
| 2024/07/08 | 3,670 | 3,705 | 3,620 | 3,690 | 130,200 |
| 2024/07/05 | 3,785 | 3,825 | 3,650 | 3,665 | 179,300 |
| 2024/07/04 | 3,730 | 3,815 | 3,710 | 3,765 | 200,100 |
| 2024/07/03 | 3,655 | 3,785 | 3,640 | 3,725 | 366,300 |
| 2024/07/02 | 3,860 | 3,860 | 3,540 | 3,585 | 740,500 |
| 2024/07/01 | 3,740 | 3,745 | 3,595 | 3,650 | 467,000 |
| 2024/06/28 | 3,815 | 3,820 | 3,715 | 3,740 | 235,500 |
| 2024/06/27 | 3,735 | 3,815 | 3,705 | 3,785 | 335,600 |
| 2024/06/26 | 3,680 | 3,745 | 3,665 | 3,745 | 205,100 |
| 2024/06/25 | 3,700 | 3,760 | 3,585 | 3,670 | 541,300 |
| 2024/06/24 | 3,500 | 3,585 | 3,475 | 3,560 | 391,800 |
| 2024/06/21 | 3,455 | 3,540 | 3,415 | 3,500 | 676,900 |
| 2024/06/20 | 3,370 | 3,420 | 3,320 | 3,350 | 445,800 |
| 2024/06/19 | 3,330 | 3,365 | 3,305 | 3,325 | 209,400 |
| 2024/06/18 | 3,320 | 3,375 | 3,290 | 3,340 | 176,800 |
| 2024/06/17 | 3,240 | 3,305 | 3,210 | 3,280 | 173,000 |
| 2024/06/14 | 3,305 | 3,310 | 3,240 | 3,285 | 221,000 |
| 2024/06/13 | 3,270 | 3,275 | 3,230 | 3,250 | 112,400 |
| 2024/06/12 | 3,240 | 3,255 | 3,225 | 3,245 | 112,600 |
| 2024/06/11 | 3,260 | 3,280 | 3,210 | 3,225 | 92,100 |
| 2024/06/10 | 3,255 | 3,255 | 3,210 | 3,245 | 110,400 |
| 2024/06/07 | 3,210 | 3,235 | 3,210 | 3,235 | 74,000 |
| 2024/06/06 | 3,240 | 3,260 | 3,205 | 3,250 | 101,900 |
| 2024/06/05 | 3,275 | 3,310 | 3,240 | 3,255 | 140,500 |
| 2024/06/04 | 3,300 | 3,340 | 3,275 | 3,310 | 198,300 |
| 2024/06/03 | 3,260 | 3,300 | 3,255 | 3,300 | 171,700 |
| 2024/05/31 | 3,230 | 3,245 | 3,200 | 3,235 | 332,000 |
| 2024/05/30 | 3,100 | 3,200 | 3,080 | 3,190 | 182,500 |
| 2024/05/29 | 3,170 | 3,185 | 3,090 | 3,105 | 202,100 |
| 2024/05/28 | 3,125 | 3,190 | 3,115 | 3,180 | 217,300 |
| 2024/05/27 | 3,145 | 3,145 | 3,075 | 3,125 | 205,200 |
| 2024/05/24 | 3,105 | 3,115 | 3,080 | 3,100 | 135,600 |
| 2024/05/23 | 3,230 | 3,235 | 3,140 | 3,155 | 122,400 |
| 2024/05/22 | 3,220 | 3,275 | 3,215 | 3,240 | 205,000 |
| 2024/05/21 | 3,225 | 3,265 | 3,205 | 3,240 | 142,200 |
| 2024/05/20 | 3,180 | 3,245 | 3,165 | 3,215 | 165,900 |
| 2024/05/17 | 3,115 | 3,185 | 3,105 | 3,180 | 167,800 |
| 2024/05/16 | 3,140 | 3,205 | 3,135 | 3,145 | 200,300 |
| 2024/05/15 | 3,145 | 3,175 | 3,090 | 3,125 | 226,400 |
| 2024/05/14 | 3,070 | 3,135 | 3,070 | 3,090 | 156,600 |
| 2024/05/13 | 3,030 | 3,055 | 3,020 | 3,050 | 146,500 |
| 2024/05/10 | 3,070 | 3,100 | 3,035 | 3,040 | 104,800 |
| 2024/05/09 | 3,070 | 3,075 | 3,025 | 3,045 | 136,200 |
| 2024/05/08 | 3,070 | 3,110 | 3,070 | 3,090 | 225,200 |
| 2024/05/07 | 3,040 | 3,055 | 2,992 | 3,045 | 228,600 |
| 2024/05/02 | 3,060 | 3,085 | 3,025 | 3,030 | 229,500 |
| 2024/05/01 | 3,015 | 3,045 | 3,005 | 3,035 | 157,600 |
| 2024/04/30 | 2,996 | 3,035 | 2,951 | 3,005 | 212,400 |
| 2024/04/26 | 2,946 | 2,970 | 2,908 | 2,966 | 353,200 |
| 2024/04/25 | 2,960 | 2,971 | 2,915 | 2,931 | 383,100 |
| 2024/04/24 | 2,977 | 2,988 | 2,931 | 2,963 | 312,800 |
| 2024/04/23 | 3,000 | 3,025 | 2,968 | 2,968 | 467,700 |
| 2024/04/22 | 2,945 | 2,986 | 2,945 | 2,977 | 261,900 |
| 2024/04/19 | 3,015 | 3,040 | 2,868 | 2,882 | 338,900 |
| 2024/04/18 | 2,997 | 3,025 | 2,982 | 3,010 | 226,900 |
| 2024/04/17 | 3,005 | 3,015 | 2,959 | 2,973 | 259,400 |
| 2024/04/16 | 3,080 | 3,080 | 2,992 | 2,996 | 221,400 |
| 2024/04/15 | 3,090 | 3,120 | 3,070 | 3,090 | 121,200 |
| 2024/04/12 | 3,095 | 3,130 | 3,080 | 3,095 | 208,100 |
| 2024/04/11 | 3,130 | 3,165 | 3,090 | 3,095 | 257,300 |
| 2024/04/10 | 3,295 | 3,310 | 3,145 | 3,180 | 259,700 |
| 2024/04/09 | 3,230 | 3,315 | 3,200 | 3,265 | 262,200 |
| 2024/04/08 | 3,315 | 3,345 | 3,230 | 3,250 | 390,800 |
| 2024/04/05 | 3,500 | 3,525 | 3,270 | 3,415 | 873,600 |
| 2024/04/04 | 3,615 | 3,685 | 3,575 | 3,680 | 247,900 |
| 2024/04/03 | 3,495 | 3,635 | 3,495 | 3,595 | 298,600 |
| 2024/04/02 | 3,600 | 3,600 | 3,465 | 3,485 | 219,200 |
| 2024/04/01 | 3,645 | 3,675 | 3,590 | 3,605 | 176,500 |
| 2024/03/29 | 3,685 | 3,690 | 3,635 | 3,645 | 177,800 |
| 2024/03/28 | 3,775 | 3,785 | 3,680 | 3,685 | 140,300 |
| 2024/03/27 | 3,760 | 3,815 | 3,740 | 3,760 | 158,100 |
| 2024/03/26 | 3,745 | 3,775 | 3,695 | 3,750 | 97,700 |
| 2024/03/25 | 3,780 | 3,835 | 3,755 | 3,755 | 117,800 |
| 2024/03/22 | 3,800 | 3,845 | 3,770 | 3,770 | 116,300 |
| 2024/03/21 | 3,805 | 3,820 | 3,760 | 3,785 | 225,100 |
| 2024/03/19 | 3,810 | 3,835 | 3,785 | 3,800 | 104,500 |
| 2024/03/18 | 3,745 | 3,820 | 3,740 | 3,810 | 71,800 |
| 2024/03/15 | 3,700 | 3,745 | 3,700 | 3,735 | 106,600 |
| 2024/03/14 | 3,700 | 3,750 | 3,680 | 3,715 | 116,800 |
| 2024/03/13 | 3,760 | 3,770 | 3,705 | 3,705 | 67,800 |
| 2024/03/12 | 3,775 | 3,775 | 3,685 | 3,750 | 98,800 |
| 2024/03/11 | 3,770 | 3,830 | 3,705 | 3,735 | 155,200 |
| 2024/03/08 | 3,705 | 3,805 | 3,700 | 3,775 | 125,100 |
| 2024/03/07 | 3,725 | 3,750 | 3,700 | 3,750 | 136,700 |
| 2024/03/06 | 3,700 | 3,770 | 3,655 | 3,725 | 278,800 |
| 2024/03/05 | 3,720 | 3,740 | 3,700 | 3,735 | 165,700 |
| 2024/03/04 | 3,915 | 3,915 | 3,780 | 3,790 | 270,500 |
| 2024/03/01 | 3,965 | 3,975 | 3,870 | 3,915 | 182,000 |
| 2024/02/29 | 3,965 | 4,010 | 3,955 | 3,965 | 172,300 |
| 2024/02/28 | 4,055 | 4,095 | 3,985 | 3,985 | 85,600 |
| 2024/02/27 | 3,995 | 4,100 | 3,950 | 4,080 | 176,400 |
| 2024/02/26 | 4,000 | 4,020 | 3,945 | 3,945 | 181,900 |
| 2024/02/22 | 4,010 | 4,015 | 3,970 | 4,015 | 88,900 |
| 2024/02/21 | 4,030 | 4,040 | 4,005 | 4,020 | 102,700 |
| 2024/02/20 | 4,035 | 4,045 | 4,000 | 4,005 | 77,600 |
| 2024/02/19 | 3,985 | 4,030 | 3,965 | 4,000 | 115,700 |
| 2024/02/16 | 3,955 | 4,010 | 3,935 | 3,985 | 120,300 |
| 2024/02/15 | 3,955 | 3,960 | 3,900 | 3,935 | 123,500 |
| 2024/02/14 | 3,990 | 3,990 | 3,945 | 3,975 | 91,700 |
| 2024/02/13 | 4,010 | 4,030 | 3,975 | 4,000 | 162,300 |
| 2024/02/09 | 3,995 | 4,025 | 3,960 | 3,985 | 161,000 |
| 2024/02/08 | 4,040 | 4,060 | 3,945 | 4,015 | 172,800 |
| 2024/02/07 | 4,045 | 4,055 | 4,010 | 4,035 | 134,500 |
| 2024/02/06 | 4,165 | 4,165 | 4,070 | 4,085 | 95,400 |
| 2024/02/05 | 4,165 | 4,190 | 4,135 | 4,165 | 140,200 |
| 2024/02/02 | 4,220 | 4,230 | 4,165 | 4,195 | 121,700 |
| 2024/02/01 | 4,170 | 4,250 | 4,130 | 4,220 | 108,400 |
| 2024/01/31 | 4,155 | 4,250 | 4,140 | 4,240 | 95,500 |
| 2024/01/30 | 4,180 | 4,255 | 4,180 | 4,225 | 86,400 |
| 2024/01/29 | 4,245 | 4,245 | 4,150 | 4,190 | 126,800 |
| 2024/01/26 | 4,275 | 4,280 | 4,165 | 4,200 | 150,200 |
| 2024/01/25 | 4,335 | 4,345 | 4,265 | 4,275 | 127,300 |
| 2024/01/24 | 4,410 | 4,430 | 4,340 | 4,345 | 144,200 |
| 2024/01/23 | 4,450 | 4,480 | 4,405 | 4,440 | 125,700 |
| 2024/01/22 | 4,395 | 4,465 | 4,395 | 4,440 | 128,600 |
| 2024/01/19 | 4,375 | 4,405 | 4,350 | 4,390 | 140,200 |
| 2024/01/18 | 4,400 | 4,445 | 4,385 | 4,390 | 171,400 |
| 2024/01/17 | 4,295 | 4,395 | 4,290 | 4,370 | 157,300 |
| 2024/01/16 | 4,390 | 4,400 | 4,265 | 4,285 | 166,200 |
| 2024/01/15 | 4,460 | 4,485 | 4,365 | 4,405 | 128,600 |
| 2024/01/12 | 4,395 | 4,420 | 4,350 | 4,390 | 119,000 |
| 2024/01/11 | 4,385 | 4,385 | 4,290 | 4,330 | 141,900 |
| 2024/01/10 | 4,280 | 4,345 | 4,215 | 4,315 | 197,600 |
| 2024/01/09 | 4,215 | 4,295 | 4,150 | 4,235 | 326,000 |
| 2024/01/05 | 4,020 | 4,050 | 3,915 | 3,935 | 150,400 |
| 2024/01/04 | 3,890 | 4,030 | 3,860 | 4,000 | 125,900 |
| 2023/12/29 | 3,895 | 3,920 | 3,875 | 3,915 | 89,100 |
| 2023/12/28 | 3,885 | 3,920 | 3,875 | 3,895 | 55,500 |
| 2023/12/27 | 3,830 | 3,890 | 3,820 | 3,875 | 94,700 |
| 2023/12/26 | 3,800 | 3,840 | 3,795 | 3,830 | 75,900 |
| 2023/12/25 | 3,890 | 3,895 | 3,800 | 3,805 | 87,100 |
| 2023/12/22 | 3,755 | 3,835 | 3,745 | 3,830 | 94,300 |
| 2023/12/21 | 3,875 | 3,890 | 3,765 | 3,790 | 105,000 |
| 2023/12/20 | 3,895 | 3,940 | 3,850 | 3,900 | 57,000 |
| 2023/12/19 | 3,905 | 3,970 | 3,875 | 3,895 | 110,700 |
| 2023/12/18 | 3,825 | 3,895 | 3,805 | 3,885 | 83,200 |
| 2023/12/15 | 3,745 | 3,835 | 3,735 | 3,820 | 141,300 |
| 2023/12/14 | 3,825 | 3,850 | 3,730 | 3,760 | 61,600 |
| 2023/12/13 | 3,780 | 3,825 | 3,770 | 3,800 | 62,000 |
| 2023/12/12 | 3,820 | 3,825 | 3,770 | 3,780 | 71,300 |