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 |
|---|---|---|---|---|---|
| 2026/05/12 | 4,250 | 4,330 | 4,210 | 4,260 | 149,400 |
| 2026/05/11 | 4,245 | 4,295 | 4,225 | 4,270 | 129,500 |
| 2026/05/08 | 4,250 | 4,280 | 4,205 | 4,245 | 187,900 |
| 2026/05/07 | 4,230 | 4,290 | 4,195 | 4,230 | 142,700 |
| 2026/05/01 | 4,170 | 4,215 | 4,130 | 4,180 | 112,000 |
| 2026/04/30 | 4,210 | 4,260 | 4,210 | 4,215 | 171,100 |
| 2026/04/28 | 4,250 | 4,300 | 4,190 | 4,260 | 221,400 |
| 2026/04/27 | 4,125 | 4,225 | 4,125 | 4,180 | 135,600 |
| 2026/04/24 | 4,170 | 4,175 | 4,105 | 4,145 | 134,100 |
| 2026/04/23 | 4,225 | 4,240 | 4,130 | 4,145 | 205,400 |
| 2026/04/22 | 4,350 | 4,385 | 4,270 | 4,275 | 169,400 |
| 2026/04/21 | 4,370 | 4,405 | 4,310 | 4,320 | 215,100 |
| 2026/04/20 | 4,290 | 4,335 | 4,230 | 4,270 | 198,800 |
| 2026/04/17 | 4,210 | 4,300 | 4,205 | 4,275 | 272,500 |
| 2026/04/16 | 4,190 | 4,215 | 4,145 | 4,190 | 191,200 |
| 2026/04/15 | 4,185 | 4,230 | 4,095 | 4,155 | 204,400 |
| 2026/04/14 | 4,035 | 4,190 | 4,020 | 4,180 | 209,200 |
| 2026/04/13 | 4,130 | 4,140 | 4,015 | 4,035 | 175,200 |
| 2026/04/10 | 4,105 | 4,165 | 4,100 | 4,130 | 189,300 |
| 2026/04/09 | 4,090 | 4,190 | 4,065 | 4,130 | 201,100 |
| 2026/04/08 | 3,975 | 4,185 | 3,950 | 4,075 | 318,200 |
| 2026/04/07 | 4,005 | 4,050 | 3,990 | 4,045 | 162,500 |
| 2026/04/06 | 3,980 | 4,035 | 3,980 | 4,005 | 121,300 |
| 2026/04/03 | 3,925 | 3,980 | 3,925 | 3,975 | 98,300 |
| 2026/03/27 | 3,905 | 3,915 | 3,880 | 3,910 | 144,400 |
| 2026/03/26 | 3,920 | 3,925 | 3,850 | 3,895 | 146,200 |
| 2026/03/25 | 3,920 | 3,940 | 3,885 | 3,900 | 179,100 |
| 2026/03/24 | 3,870 | 3,870 | 3,815 | 3,850 | 85,100 |
| 2026/03/23 | 3,795 | 3,830 | 3,785 | 3,805 | 122,500 |
| 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 |