7673 ダイコー通産(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,355 | 1,370 | 1,344 | 1,344 | 26,400 | 1,344 |
| 2024-04-25 | 1,373 | 1,373 | 1,358 | 1,368 | 6,800 | 1,368 |
| 2024-04-24 | 1,360 | 1,371 | 1,359 | 1,360 | 7,600 | 1,360 |
| 2024-04-23 | 1,359 | 1,368 | 1,355 | 1,366 | 5,200 | 1,366 |
| 2024-04-22 | 1,361 | 1,369 | 1,354 | 1,359 | 5,800 | 1,359 |
| 2024-04-19 | 1,363 | 1,365 | 1,335 | 1,339 | 9,600 | 1,339 |
| 2024-04-18 | 1,360 | 1,378 | 1,360 | 1,367 | 3,600 | 1,367 |
| 2024-04-17 | 1,371 | 1,377 | 1,361 | 1,361 | 4,000 | 1,361 |
| 2024-04-16 | 1,378 | 1,378 | 1,371 | 1,371 | 3,300 | 1,371 |
| 2024-04-15 | 1,379 | 1,389 | 1,364 | 1,378 | 4,500 | 1,378 |
| 2024-04-12 | 1,369 | 1,382 | 1,355 | 1,380 | 9,600 | 1,380 |
| 2024-04-11 | 1,340 | 1,373 | 1,326 | 1,352 | 19,200 | 1,352 |
| 2024-04-10 | 1,364 | 1,364 | 1,335 | 1,351 | 13,700 | 1,351 |
| 2024-04-09 | 1,334 | 1,362 | 1,334 | 1,340 | 9,800 | 1,340 |
| 2024-04-08 | 1,318 | 1,341 | 1,318 | 1,328 | 7,200 | 1,328 |
| 2024-04-05 | 1,346 | 1,366 | 1,311 | 1,314 | 12,500 | 1,314 |
| 2024-04-04 | 1,377 | 1,390 | 1,355 | 1,364 | 12,800 | 1,364 |
| 2024-04-03 | 1,373 | 1,397 | 1,371 | 1,393 | 10,200 | 1,393 |
| 2024-04-02 | 1,380 | 1,410 | 1,368 | 1,402 | 18,000 | 1,402 |
| 2024-04-01 | 1,380 | 1,380 | 1,353 | 1,365 | 6,800 | 1,365 |
| 2024-03-29 | 1,330 | 1,358 | 1,330 | 1,352 | 8,800 | 1,352 |
| 2024-03-28 | 1,328 | 1,335 | 1,317 | 1,330 | 10,600 | 1,330 |
| 2024-03-27 | 1,320 | 1,325 | 1,311 | 1,318 | 9,400 | 1,318 |
| 2024-03-26 | 1,311 | 1,321 | 1,310 | 1,310 | 4,400 | 1,310 |
| 2024-03-25 | 1,312 | 1,317 | 1,309 | 1,311 | 3,100 | 1,311 |
| 2024-03-22 | 1,301 | 1,318 | 1,301 | 1,312 | 4,300 | 1,312 |
| 2024-03-21 | 1,299 | 1,307 | 1,297 | 1,306 | 6,600 | 1,306 |
| 2024-03-19 | 1,293 | 1,304 | 1,280 | 1,299 | 5,400 | 1,299 |
| 2024-03-18 | 1,269 | 1,282 | 1,269 | 1,280 | 5,000 | 1,280 |
| 2024-03-15 | 1,267 | 1,273 | 1,262 | 1,272 | 1,900 | 1,272 |
| 2024-03-14 | 1,262 | 1,270 | 1,261 | 1,268 | 2,700 | 1,268 |
| 2024-03-13 | 1,256 | 1,256 | 1,248 | 1,256 | 1,900 | 1,256 |
| 2024-03-12 | 1,244 | 1,260 | 1,244 | 1,245 | 2,400 | 1,245 |
| 2024-03-11 | 1,256 | 1,275 | 1,233 | 1,244 | 4,700 | 1,244 |
| 2024-03-08 | 1,257 | 1,265 | 1,257 | 1,259 | 2,000 | 1,259 |
| 2024-03-07 | 1,266 | 1,286 | 1,258 | 1,272 | 5,700 | 1,272 |
| 2024-03-06 | 1,261 | 1,265 | 1,252 | 1,265 | 3,900 | 1,265 |
| 2024-03-05 | 1,247 | 1,265 | 1,247 | 1,261 | 7,900 | 1,261 |
| 2024-03-04 | 1,252 | 1,260 | 1,246 | 1,247 | 7,800 | 1,247 |
| 2024-03-01 | 1,243 | 1,260 | 1,239 | 1,249 | 6,000 | 1,249 |
| 2024-02-29 | 1,245 | 1,249 | 1,233 | 1,243 | 2,300 | 1,243 |
| 2024-02-28 | 1,225 | 1,250 | 1,225 | 1,245 | 7,200 | 1,245 |
| 2024-02-27 | 1,224 | 1,252 | 1,224 | 1,239 | 6,700 | 1,239 |
| 2024-02-26 | 1,243 | 1,260 | 1,220 | 1,223 | 17,500 | 1,223 |
| 2024-02-22 | 1,240 | 1,242 | 1,240 | 1,242 | 6,700 | 1,242 |
| 2024-02-21 | 1,250 | 1,259 | 1,239 | 1,245 | 4,000 | 1,245 |
| 2024-02-20 | 1,241 | 1,258 | 1,240 | 1,250 | 6,000 | 1,250 |
| 2024-02-19 | 1,233 | 1,250 | 1,233 | 1,241 | 5,600 | 1,241 |
| 2024-02-16 | 1,232 | 1,233 | 1,220 | 1,233 | 4,100 | 1,233 |
| 2024-02-15 | 1,227 | 1,229 | 1,220 | 1,226 | 2,200 | 1,226 |
| 2024-02-14 | 1,231 | 1,234 | 1,217 | 1,227 | 6,800 | 1,227 |
| 2024-02-13 | 1,230 | 1,230 | 1,216 | 1,216 | 1,600 | 1,216 |
| 2024-02-09 | 1,212 | 1,229 | 1,212 | 1,215 | 4,400 | 1,215 |
| 2024-02-08 | 1,208 | 1,219 | 1,201 | 1,211 | 8,500 | 1,211 |
| 2024-02-07 | 1,220 | 1,220 | 1,207 | 1,208 | 3,800 | 1,208 |
| 2024-02-06 | 1,215 | 1,230 | 1,213 | 1,213 | 1,800 | 1,213 |
| 2024-02-05 | 1,213 | 1,234 | 1,213 | 1,214 | 15,000 | 1,214 |
| 2024-02-02 | 1,211 | 1,212 | 1,206 | 1,212 | 9,600 | 1,212 |
| 2024-02-01 | 1,205 | 1,210 | 1,205 | 1,209 | 4,500 | 1,209 |
| 2024-01-31 | 1,207 | 1,207 | 1,203 | 1,204 | 3,700 | 1,204 |
| 2024-01-30 | 1,208 | 1,215 | 1,199 | 1,199 | 26,200 | 1,199 |
| 2024-01-29 | 1,201 | 1,209 | 1,201 | 1,208 | 4,700 | 1,208 |
| 2024-01-26 | 1,201 | 1,206 | 1,200 | 1,201 | 3,100 | 1,201 |
| 2024-01-25 | 1,202 | 1,206 | 1,201 | 1,201 | 5,300 | 1,201 |
| 2024-01-24 | 1,201 | 1,206 | 1,201 | 1,201 | 3,800 | 1,201 |
| 2024-01-23 | 1,203 | 1,208 | 1,200 | 1,201 | 12,500 | 1,201 |
| 2024-01-22 | 1,202 | 1,209 | 1,202 | 1,203 | 6,200 | 1,203 |
| 2024-01-19 | 1,201 | 1,210 | 1,200 | 1,200 | 6,000 | 1,200 |
| 2024-01-18 | 1,210 | 1,210 | 1,200 | 1,201 | 3,000 | 1,201 |
| 2024-01-17 | 1,208 | 1,208 | 1,200 | 1,201 | 13,400 | 1,201 |
| 2024-01-16 | 1,210 | 1,211 | 1,203 | 1,204 | 9,000 | 1,204 |
| 2024-01-15 | 1,203 | 1,211 | 1,191 | 1,211 | 6,800 | 1,211 |
| 2024-01-12 | 1,205 | 1,206 | 1,194 | 1,203 | 5,100 | 1,203 |
| 2024-01-11 | 1,203 | 1,213 | 1,203 | 1,205 | 1,900 | 1,205 |
| 2024-01-10 | 1,213 | 1,213 | 1,203 | 1,203 | 3,400 | 1,203 |
| 2024-01-09 | 1,226 | 1,226 | 1,199 | 1,203 | 16,400 | 1,203 |
| 2024-01-05 | 1,225 | 1,228 | 1,203 | 1,205 | 2,900 | 1,205 |
| 2024-01-04 | 1,230 | 1,230 | 1,200 | 1,225 | 10,100 | 1,225 |
分割・併合履歴 ： [2019-11-28]1株→2株
