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 |
|---|---|---|---|---|---|
| 2024/04/19 | 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 |
| 2023/12/11 | 3,785 | 3,840 | 3,785 | 3,815 | 72,600 |
| 2023/12/08 | 3,830 | 3,865 | 3,745 | 3,770 | 121,300 |
| 2023/12/07 | 3,900 | 3,945 | 3,825 | 3,830 | 75,500 |
| 2023/12/06 | 3,780 | 3,950 | 3,780 | 3,935 | 87,900 |
| 2023/12/05 | 3,820 | 3,870 | 3,785 | 3,785 | 75,400 |
| 2023/12/04 | 3,860 | 3,870 | 3,815 | 3,815 | 97,000 |
| 2023/12/01 | 3,925 | 3,995 | 3,895 | 3,910 | 92,800 |
| 2023/11/30 | 3,885 | 3,935 | 3,840 | 3,920 | 161,300 |
| 2023/11/29 | 3,860 | 3,945 | 3,860 | 3,910 | 87,300 |
| 2023/11/28 | 3,980 | 3,980 | 3,830 | 3,915 | 130,600 |
| 2023/11/27 | 3,895 | 3,955 | 3,850 | 3,915 | 182,700 |
| 2023/11/24 | 3,970 | 3,980 | 3,880 | 3,885 | 268,700 |
| 2023/11/22 | 3,965 | 3,990 | 3,935 | 3,955 | 146,700 |
| 2023/11/21 | 4,105 | 4,140 | 3,990 | 4,000 | 120,200 |
| 2023/11/20 | 4,080 | 4,130 | 4,050 | 4,120 | 103,200 |
| 2023/11/17 | 3,975 | 4,075 | 3,960 | 4,070 | 65,400 |
| 2023/11/16 | 4,060 | 4,060 | 3,945 | 3,975 | 88,100 |
| 2023/11/15 | 4,065 | 4,105 | 4,025 | 4,090 | 108,900 |
| 2023/11/14 | 4,130 | 4,130 | 4,025 | 4,025 | 44,700 |
| 2023/11/13 | 4,150 | 4,150 | 4,085 | 4,085 | 38,500 |
| 2023/11/10 | 4,125 | 4,155 | 4,110 | 4,135 | 55,200 |
| 2023/11/09 | 4,135 | 4,135 | 4,045 | 4,095 | 85,300 |
| 2023/11/08 | 4,175 | 4,175 | 4,105 | 4,140 | 87,400 |
| 2023/11/07 | 4,260 | 4,260 | 4,175 | 4,175 | 65,800 |
| 2023/11/06 | 4,265 | 4,325 | 4,245 | 4,295 | 94,900 |
| 2023/11/02 | 4,215 | 4,230 | 4,160 | 4,195 | 57,100 |
| 2023/11/01 | 4,190 | 4,200 | 4,155 | 4,175 | 80,100 |
| 2023/10/31 | 4,095 | 4,140 | 4,050 | 4,135 | 70,700 |
| 2023/10/30 | 4,045 | 4,075 | 4,000 | 4,045 | 87,400 |
| 2023/10/27 | 4,035 | 4,100 | 4,015 | 4,075 | 66,100 |
| 2023/10/26 | 4,040 | 4,080 | 3,970 | 3,985 | 72,300 |
| 2023/10/25 | 4,085 | 4,110 | 3,995 | 4,050 | 110,700 |
| 2023/10/24 | 3,955 | 4,070 | 3,935 | 4,070 | 71,200 |
| 2023/10/23 | 4,045 | 4,045 | 3,935 | 3,950 | 99,600 |
| 2023/10/20 | 4,060 | 4,095 | 4,015 | 4,060 | 59,100 |
| 2023/10/19 | 4,030 | 4,075 | 4,000 | 4,060 | 81,500 |
| 2023/10/18 | 4,225 | 4,265 | 4,085 | 4,120 | 157,200 |
| 2023/10/17 | 4,210 | 4,250 | 4,160 | 4,200 | 110,800 |
| 2023/10/16 | 4,225 | 4,235 | 4,130 | 4,185 | 78,100 |
| 2023/10/13 | 4,315 | 4,335 | 4,235 | 4,255 | 112,200 |
| 2023/10/12 | 4,285 | 4,325 | 4,260 | 4,315 | 80,100 |
| 2023/10/11 | 4,305 | 4,355 | 4,245 | 4,285 | 114,000 |
| 2023/10/10 | 4,280 | 4,290 | 4,210 | 4,260 | 116,200 |
| 2023/10/06 | 4,240 | 4,285 | 4,155 | 4,280 | 134,400 |
| 2023/10/05 | 4,150 | 4,210 | 4,060 | 4,145 | 171,500 |
| 2023/10/04 | 4,005 | 4,160 | 3,975 | 4,145 | 245,200 |
| 2023/10/03 | 3,805 | 4,090 | 3,745 | 4,065 | 401,000 |
| 2023/10/02 | 4,070 | 4,125 | 4,025 | 4,040 | 219,400 |
| 2023/09/29 | 4,050 | 4,065 | 3,965 | 4,000 | 125,900 |
| 2023/09/28 | 4,170 | 4,170 | 4,020 | 4,045 | 128,500 |
| 2023/09/27 | 4,090 | 4,160 | 4,075 | 4,155 | 147,100 |
| 2023/09/26 | 4,130 | 4,160 | 4,120 | 4,125 | 72,000 |
| 2023/09/25 | 4,160 | 4,195 | 4,155 | 4,170 | 79,900 |
| 2023/09/22 | 4,145 | 4,155 | 4,100 | 4,135 | 122,100 |
| 2023/09/21 | 4,145 | 4,215 | 4,145 | 4,215 | 100,500 |
| 2023/09/20 | 4,200 | 4,280 | 4,145 | 4,175 | 118,800 |
| 2023/09/19 | 4,260 | 4,310 | 4,200 | 4,270 | 112,600 |
| 2023/09/15 | 4,245 | 4,290 | 4,190 | 4,265 | 100,900 |
| 2023/09/14 | 4,195 | 4,230 | 4,155 | 4,225 | 74,000 |
| 2023/09/13 | 4,155 | 4,255 | 4,150 | 4,230 | 101,400 |
| 2023/09/12 | 4,195 | 4,250 | 4,140 | 4,150 | 99,300 |
| 2023/09/11 | 4,255 | 4,275 | 4,140 | 4,185 | 111,800 |
| 2023/09/08 | 4,310 | 4,365 | 4,255 | 4,260 | 141,400 |
| 2023/09/07 | 4,540 | 4,540 | 4,375 | 4,380 | 111,700 |
| 2023/09/06 | 4,540 | 4,555 | 4,525 | 4,550 | 65,200 |
| 2023/09/05 | 4,525 | 4,545 | 4,480 | 4,535 | 73,700 |
| 2023/09/04 | 4,460 | 4,535 | 4,430 | 4,535 | 82,100 |
| 2023/09/01 | 4,440 | 4,485 | 4,440 | 4,475 | 77,800 |
| 2023/08/31 | 4,345 | 4,430 | 4,325 | 4,415 | 93,000 |
| 2023/08/30 | 4,315 | 4,415 | 4,300 | 4,365 | 109,500 |
| 2023/08/29 | 4,365 | 4,400 | 4,335 | 4,335 | 81,800 |
| 2023/08/28 | 4,355 | 4,365 | 4,315 | 4,360 | 65,600 |
| 2023/08/25 | 4,305 | 4,320 | 4,260 | 4,295 | 107,200 |
| 2023/08/24 | 4,420 | 4,420 | 4,355 | 4,360 | 76,300 |
| 2023/08/23 | 4,390 | 4,450 | 4,325 | 4,450 | 142,500 |
| 2023/08/22 | 4,285 | 4,505 | 4,260 | 4,430 | 169,800 |
| 2023/08/21 | 4,275 | 4,310 | 4,240 | 4,275 | 65,200 |
| 2023/08/18 | 4,220 | 4,280 | 4,190 | 4,275 | 89,800 |
| 2023/08/17 | 4,300 | 4,305 | 4,190 | 4,240 | 93,800 |
| 2023/08/16 | 4,335 | 4,365 | 4,305 | 4,335 | 78,300 |
| 2023/08/15 | 4,360 | 4,415 | 4,345 | 4,385 | 74,200 |
| 2023/08/14 | 4,440 | 4,475 | 4,350 | 4,390 | 67,600 |
| 2023/08/10 | 4,400 | 4,450 | 4,360 | 4,440 | 78,400 |
| 2023/08/09 | 4,360 | 4,415 | 4,355 | 4,400 | 130,100 |
| 2023/08/08 | 4,510 | 4,540 | 4,375 | 4,395 | 164,200 |
| 2023/08/07 | 4,440 | 4,485 | 4,400 | 4,415 | 151,200 |
| 2023/08/04 | 4,500 | 4,525 | 4,460 | 4,475 | 111,400 |
| 2023/08/03 | 4,575 | 4,590 | 4,525 | 4,560 | 110,300 |
| 2023/08/02 | 4,730 | 4,760 | 4,640 | 4,640 | 100,400 |
| 2023/08/01 | 4,715 | 4,870 | 4,710 | 4,775 | 193,100 |
| 2023/07/31 | 4,655 | 4,790 | 4,615 | 4,785 | 256,500 |
| 2023/07/28 | 4,410 | 4,550 | 4,380 | 4,545 | 148,800 |
| 2023/07/27 | 4,490 | 4,490 | 4,420 | 4,480 | 130,300 |
| 2023/07/26 | 4,430 | 4,525 | 4,415 | 4,510 | 168,700 |
| 2023/07/25 | 4,400 | 4,400 | 4,350 | 4,380 | 105,600 |
| 2023/07/24 | 4,355 | 4,395 | 4,335 | 4,385 | 136,600 |
| 2023/07/21 | 4,255 | 4,310 | 4,240 | 4,270 | 72,200 |
| 2023/07/20 | 4,290 | 4,310 | 4,240 | 4,255 | 86,700 |
| 2023/07/19 | 4,270 | 4,300 | 4,225 | 4,290 | 121,300 |
| 2023/07/18 | 4,170 | 4,205 | 4,145 | 4,200 | 83,100 |
| 2023/07/14 | 4,225 | 4,235 | 4,090 | 4,130 | 161,100 |
| 2023/07/13 | 4,210 | 4,285 | 4,190 | 4,225 | 105,600 |
| 2023/07/12 | 4,270 | 4,275 | 4,155 | 4,165 | 111,000 |
| 2023/07/11 | 4,290 | 4,300 | 4,235 | 4,275 | 183,100 |
| 2023/07/10 | 4,105 | 4,255 | 4,075 | 4,245 | 183,300 |
| 2023/07/07 | 4,195 | 4,195 | 4,085 | 4,085 | 265,300 |
| 2023/07/06 | 4,230 | 4,285 | 4,190 | 4,195 | 146,900 |
| 2023/07/05 | 4,210 | 4,230 | 4,170 | 4,210 | 158,000 |
| 2023/07/04 | 4,285 | 4,370 | 4,235 | 4,280 | 199,600 |
| 2023/07/03 | 4,545 | 4,630 | 4,275 | 4,355 | 404,900 |
| 2023/06/30 | 4,100 | 4,115 | 3,990 | 4,055 | 265,600 |
| 2023/06/29 | 4,135 | 4,155 | 4,080 | 4,110 | 129,000 |
| 2023/06/28 | 4,050 | 4,135 | 4,050 | 4,130 | 133,000 |