6848 東亜ディーケーケー(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-05-02 | 863 | 863 | 857 | 860 | 4,600 | 860 |
2024-05-01 | 853 | 864 | 853 | 863 | 5,400 | 863 |
2024-04-30 | 851 | 861 | 851 | 861 | 17,800 | 861 |
2024-04-26 | 855 | 867 | 820 | 851 | 172,400 | 851 |
2024-04-25 | 868 | 868 | 854 | 859 | 44,700 | 859 |
2024-04-24 | 873 | 873 | 861 | 868 | 19,800 | 868 |
2024-04-23 | 874 | 878 | 864 | 871 | 11,500 | 871 |
2024-04-22 | 860 | 871 | 860 | 871 | 13,100 | 871 |
2024-04-19 | 872 | 872 | 852 | 860 | 23,700 | 860 |
2024-04-18 | 868 | 882 | 866 | 872 | 10,600 | 872 |
2024-04-17 | 888 | 888 | 871 | 873 | 25,700 | 873 |
2024-04-16 | 902 | 912 | 882 | 887 | 19,500 | 887 |
2024-04-15 | 889 | 909 | 889 | 909 | 15,700 | 909 |
2024-04-12 | 885 | 888 | 876 | 888 | 13,000 | 888 |
2024-04-11 | 891 | 893 | 878 | 883 | 12,900 | 883 |
2024-04-10 | 867 | 906 | 867 | 906 | 22,600 | 906 |
2024-04-09 | 872 | 872 | 861 | 864 | 22,100 | 864 |
2024-04-08 | 908 | 908 | 867 | 868 | 33,700 | 868 |
2024-04-05 | 910 | 916 | 890 | 896 | 18,100 | 896 |
2024-04-04 | 906 | 920 | 905 | 919 | 20,400 | 919 |
2024-04-03 | 902 | 915 | 898 | 906 | 9,600 | 906 |
2024-04-02 | 938 | 938 | 904 | 904 | 20,500 | 904 |
2024-04-01 | 952 | 954 | 933 | 933 | 13,200 | 933 |
2024-03-29 | 954 | 960 | 943 | 952 | 7,300 | 952 |
2024-03-28 | 942 | 971 | 941 | 952 | 16,600 | 952 |
2024-03-27 | 971 | 980 | 957 | 965 | 17,200 | 965 |
2024-03-26 | 935 | 975 | 935 | 958 | 39,300 | 958 |
2024-03-25 | 964 | 964 | 935 | 935 | 20,800 | 935 |
2024-03-22 | 963 | 966 | 957 | 965 | 5,800 | 965 |
2024-03-21 | 981 | 982 | 957 | 963 | 19,100 | 963 |
2024-03-19 | 971 | 985 | 962 | 981 | 15,600 | 981 |
2024-03-18 | 977 | 986 | 963 | 969 | 19,000 | 969 |
2024-03-15 | 966 | 977 | 949 | 977 | 14,100 | 977 |
2024-03-14 | 942 | 977 | 942 | 977 | 18,600 | 977 |
2024-03-13 | 928 | 961 | 910 | 952 | 46,900 | 952 |
2024-03-12 | 933 | 933 | 908 | 926 | 19,500 | 926 |
2024-03-11 | 950 | 962 | 918 | 928 | 15,000 | 928 |
2024-03-08 | 970 | 980 | 963 | 964 | 20,300 | 964 |
2024-03-07 | 965 | 989 | 956 | 980 | 34,800 | 980 |
2024-03-06 | 970 | 996 | 956 | 965 | 45,600 | 965 |
2024-03-05 | 959 | 985 | 953 | 969 | 11,800 | 969 |
2024-03-04 | 991 | 991 | 957 | 957 | 12,100 | 957 |
2024-03-01 | 990 | 1,008 | 977 | 994 | 9,800 | 994 |
2024-02-29 | 978 | 1,005 | 975 | 990 | 10,300 | 990 |
2024-02-28 | 970 | 1,000 | 970 | 980 | 16,100 | 980 |
2024-02-27 | 981 | 984 | 972 | 975 | 12,500 | 975 |
2024-02-26 | 1,005 | 1,006 | 980 | 980 | 17,300 | 980 |
2024-02-22 | 1,007 | 1,025 | 1,000 | 1,011 | 20,100 | 1,011 |
2024-02-21 | 1,005 | 1,021 | 990 | 1,006 | 38,400 | 1,006 |
2024-02-20 | 980 | 1,057 | 980 | 1,020 | 82,200 | 1,020 |
2024-02-19 | 938 | 987 | 929 | 987 | 32,800 | 987 |
2024-02-16 | 905 | 931 | 896 | 929 | 31,300 | 929 |
2024-02-15 | 931 | 931 | 910 | 910 | 25,600 | 910 |
2024-02-14 | 940 | 944 | 922 | 927 | 23,200 | 927 |
2024-02-13 | 945 | 950 | 941 | 944 | 6,100 | 944 |
2024-02-09 | 943 | 954 | 943 | 945 | 8,200 | 945 |
2024-02-08 | 947 | 958 | 945 | 951 | 10,300 | 951 |
2024-02-07 | 951 | 954 | 945 | 947 | 11,200 | 947 |
2024-02-06 | 959 | 969 | 946 | 946 | 12,400 | 946 |
2024-02-05 | 944 | 968 | 944 | 959 | 29,300 | 959 |
2024-02-02 | 942 | 952 | 936 | 940 | 30,200 | 940 |
2024-02-01 | 941 | 955 | 941 | 942 | 15,900 | 942 |
2024-01-31 | 950 | 980 | 950 | 952 | 24,300 | 952 |
2024-01-30 | 955 | 956 | 944 | 945 | 72,600 | 945 |
2024-01-29 | 950 | 954 | 943 | 954 | 12,200 | 954 |
2024-01-26 | 951 | 954 | 941 | 943 | 10,800 | 943 |
2024-01-25 | 945 | 953 | 945 | 950 | 14,500 | 950 |
2024-01-24 | 950 | 950 | 941 | 945 | 12,200 | 945 |
2024-01-23 | 950 | 957 | 944 | 950 | 15,800 | 950 |
2024-01-22 | 950 | 959 | 946 | 950 | 18,100 | 950 |
2024-01-19 | 946 | 953 | 939 | 949 | 19,900 | 949 |
2024-01-18 | 944 | 953 | 936 | 943 | 18,800 | 943 |
2024-01-17 | 958 | 964 | 939 | 941 | 48,300 | 941 |
2024-01-16 | 914 | 970 | 905 | 958 | 133,700 | 958 |
2024-01-15 | 915 | 918 | 904 | 909 | 22,600 | 909 |
2024-01-12 | 911 | 915 | 897 | 914 | 28,600 | 914 |
2024-01-11 | 919 | 919 | 907 | 913 | 13,100 | 913 |
2024-01-10 | 907 | 910 | 893 | 909 | 9,100 | 909 |
2024-01-09 | 915 | 918 | 900 | 907 | 7,400 | 907 |
2024-01-05 | 900 | 915 | 899 | 915 | 11,600 | 915 |
2024-01-04 | 879 | 905 | 871 | 905 | 9,100 | 905 |
分割・併合履歴 : [1991-03-26]1株→1.1株