7643 (株)ダイイチ 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,315 | 1,319 | 1,302 | 1,319 | 5,300 | 1,319 |
| 2024-04-25 | 1,266 | 1,315 | 1,266 | 1,315 | 5,300 | 1,315 |
| 2024-04-24 | 1,268 | 1,280 | 1,262 | 1,266 | 4,100 | 1,266 |
| 2024-04-23 | 1,270 | 1,270 | 1,254 | 1,269 | 3,800 | 1,269 |
| 2024-04-22 | 1,246 | 1,260 | 1,240 | 1,240 | 1,900 | 1,240 |
| 2024-04-19 | 1,269 | 1,269 | 1,206 | 1,232 | 5,800 | 1,232 |
| 2024-04-18 | 1,290 | 1,293 | 1,258 | 1,269 | 5,100 | 1,269 |
| 2024-04-17 | 1,288 | 1,292 | 1,288 | 1,290 | 500 | 1,290 |
| 2024-04-16 | 1,317 | 1,320 | 1,288 | 1,288 | 5,100 | 1,288 |
| 2024-04-15 | 1,304 | 1,319 | 1,304 | 1,312 | 2,500 | 1,312 |
| 2024-04-12 | 1,337 | 1,337 | 1,309 | 1,319 | 2,400 | 1,319 |
| 2024-04-11 | 1,350 | 1,350 | 1,303 | 1,304 | 7,600 | 1,304 |
| 2024-04-10 | 1,320 | 1,363 | 1,320 | 1,350 | 10,700 | 1,350 |
| 2024-04-09 | 1,315 | 1,323 | 1,308 | 1,319 | 2,700 | 1,319 |
| 2024-04-08 | 1,298 | 1,324 | 1,283 | 1,322 | 6,200 | 1,322 |
| 2024-04-05 | 1,283 | 1,301 | 1,275 | 1,300 | 5,600 | 1,300 |
| 2024-04-04 | 1,251 | 1,303 | 1,234 | 1,293 | 11,900 | 1,293 |
| 2024-04-03 | 1,260 | 1,276 | 1,258 | 1,258 | 7,600 | 1,258 |
| 2024-04-02 | 1,286 | 1,299 | 1,272 | 1,283 | 3,700 | 1,283 |
| 2024-04-01 | 1,296 | 1,309 | 1,292 | 1,292 | 3,800 | 1,292 |
| 2024-03-29 | 1,300 | 1,302 | 1,290 | 1,302 | 4,300 | 1,302 |
| 2024-03-28 | 1,260 | 1,309 | 1,260 | 1,288 | 4,100 | 1,288 |
| 2024-03-27 | 1,309 | 1,312 | 1,280 | 1,280 | 5,400 | 1,280 |
| 2024-03-26 | 1,295 | 1,309 | 1,295 | 1,309 | 1,000 | 1,309 |
| 2024-03-25 | 1,313 | 1,324 | 1,251 | 1,295 | 10,000 | 1,295 |
| 2024-03-22 | 1,348 | 1,348 | 1,310 | 1,313 | 4,900 | 1,313 |
| 2024-03-21 | 1,346 | 1,349 | 1,299 | 1,331 | 12,800 | 1,331 |
| 2024-03-19 | 1,311 | 1,380 | 1,307 | 1,345 | 18,300 | 1,345 |
| 2024-03-18 | 1,244 | 1,335 | 1,244 | 1,319 | 11,500 | 1,319 |
| 2024-03-15 | 1,251 | 1,251 | 1,220 | 1,230 | 5,000 | 1,230 |
| 2024-03-14 | 1,220 | 1,268 | 1,220 | 1,243 | 14,400 | 1,243 |
| 2024-03-13 | 1,296 | 1,296 | 1,212 | 1,233 | 10,500 | 1,233 |
| 2024-03-12 | 1,278 | 1,326 | 1,278 | 1,278 | 13,500 | 1,278 |
| 2024-03-11 | 1,389 | 1,410 | 1,296 | 1,296 | 33,100 | 1,296 |
| 2024-03-08 | 1,455 | 1,493 | 1,418 | 1,418 | 11,700 | 1,418 |
| 2024-03-07 | 1,470 | 1,520 | 1,470 | 1,471 | 24,400 | 1,471 |
| 2024-03-06 | 1,488 | 1,520 | 1,469 | 1,478 | 29,500 | 1,478 |
| 2024-03-05 | 1,450 | 1,519 | 1,448 | 1,477 | 24,900 | 1,477 |
| 2024-03-04 | 1,525 | 1,525 | 1,381 | 1,463 | 99,400 | 1,463 |
| 2024-03-01 | 1,368 | 1,549 | 1,350 | 1,516 | 104,100 | 1,516 |
| 2024-02-29 | 1,305 | 1,509 | 1,275 | 1,393 | 91,800 | 1,393 |
| 2024-02-28 | 1,200 | 1,275 | 1,200 | 1,275 | 21,200 | 1,275 |
| 2024-02-27 | 1,174 | 1,198 | 1,167 | 1,198 | 16,200 | 1,198 |
| 2024-02-26 | 1,105 | 1,158 | 1,105 | 1,150 | 17,600 | 1,150 |
| 2024-02-22 | 1,080 | 1,125 | 1,080 | 1,099 | 20,600 | 1,099 |
| 2024-02-21 | 1,045 | 1,085 | 1,045 | 1,073 | 13,200 | 1,073 |
| 2024-02-20 | 1,057 | 1,057 | 1,030 | 1,045 | 8,200 | 1,045 |
| 2024-02-19 | 1,031 | 1,065 | 1,031 | 1,057 | 10,600 | 1,057 |
| 2024-02-16 | 1,028 | 1,037 | 1,000 | 1,030 | 10,400 | 1,030 |
| 2024-02-15 | 1,045 | 1,046 | 1,010 | 1,021 | 18,400 | 1,021 |
| 2024-02-14 | 1,000 | 1,047 | 1,000 | 1,031 | 21,200 | 1,031 |
| 2024-02-13 | 999 | 1,017 | 981 | 1,012 | 29,700 | 1,012 |
| 2024-02-09 | 959 | 962 | 957 | 962 | 4,800 | 962 |
| 2024-02-08 | 957 | 960 | 948 | 954 | 10,800 | 954 |
| 2024-02-07 | 940 | 949 | 940 | 947 | 3,200 | 947 |
| 2024-02-06 | 946 | 950 | 942 | 942 | 5,900 | 942 |
| 2024-02-05 | 940 | 959 | 936 | 946 | 18,600 | 946 |
| 2024-02-02 | 926 | 940 | 923 | 933 | 16,100 | 933 |
| 2024-02-01 | 919 | 925 | 918 | 925 | 14,900 | 925 |
| 2024-01-31 | 916 | 916 | 911 | 916 | 5,200 | 916 |
| 2024-01-30 | 913 | 915 | 913 | 915 | 6,300 | 915 |
| 2024-01-29 | 914 | 914 | 909 | 914 | 9,500 | 914 |
| 2024-01-26 | 913 | 915 | 910 | 914 | 5,600 | 914 |
| 2024-01-25 | 912 | 913 | 907 | 912 | 6,700 | 912 |
| 2024-01-24 | 910 | 913 | 900 | 906 | 8,400 | 906 |
| 2024-01-23 | 916 | 916 | 911 | 911 | 3,700 | 911 |
| 2024-01-22 | 912 | 912 | 908 | 912 | 4,500 | 912 |
| 2024-01-19 | 916 | 917 | 903 | 909 | 5,600 | 909 |
| 2024-01-18 | 902 | 915 | 902 | 907 | 10,500 | 907 |
| 2024-01-17 | 900 | 905 | 900 | 901 | 3,700 | 901 |
| 2024-01-16 | 901 | 904 | 901 | 902 | 3,000 | 902 |
| 2024-01-15 | 900 | 909 | 900 | 901 | 3,800 | 901 |
| 2024-01-12 | 909 | 910 | 896 | 899 | 16,600 | 899 |
| 2024-01-11 | 905 | 910 | 905 | 909 | 8,100 | 909 |
| 2024-01-10 | 902 | 905 | 901 | 905 | 7,900 | 905 |
| 2024-01-09 | 898 | 904 | 898 | 901 | 9,200 | 901 |
| 2024-01-05 | 895 | 902 | 895 | 898 | 6,900 | 898 |
| 2024-01-04 | 889 | 900 | 889 | 895 | 7,200 | 895 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2004-09-27]1株→1.2株
