3551 ダイニック(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 745 | 753 | 744 | 747 | 12,900 | 747 |
| 2025-05-08 | 741 | 745 | 738 | 742 | 11,500 | 742 |
| 2025-05-07 | 738 | 745 | 737 | 740 | 11,900 | 740 |
| 2025-05-02 | 734 | 745 | 733 | 739 | 13,100 | 739 |
| 2025-05-01 | 734 | 736 | 727 | 734 | 13,600 | 734 |
| 2025-04-30 | 730 | 735 | 727 | 733 | 13,400 | 733 |
| 2025-04-28 | 726 | 733 | 725 | 731 | 11,500 | 731 |
| 2025-04-25 | 730 | 730 | 721 | 726 | 12,500 | 726 |
| 2025-04-24 | 724 | 729 | 720 | 724 | 9,800 | 724 |
| 2025-04-23 | 726 | 728 | 718 | 722 | 24,300 | 722 |
| 2025-04-22 | 714 | 726 | 711 | 722 | 12,800 | 722 |
| 2025-04-21 | 727 | 727 | 712 | 724 | 17,600 | 724 |
| 2025-04-18 | 723 | 730 | 723 | 729 | 12,600 | 729 |
| 2025-04-17 | 715 | 721 | 714 | 720 | 8,300 | 720 |
| 2025-04-16 | 713 | 723 | 712 | 715 | 42,500 | 715 |
| 2025-04-15 | 703 | 715 | 702 | 712 | 31,200 | 712 |
| 2025-04-14 | 706 | 706 | 698 | 705 | 19,700 | 705 |
| 2025-04-11 | 688 | 705 | 676 | 701 | 11,100 | 701 |
| 2025-04-10 | 703 | 705 | 689 | 696 | 29,500 | 696 |
| 2025-04-09 | 677 | 680 | 653 | 671 | 54,200 | 671 |
| 2025-04-08 | 679 | 692 | 677 | 684 | 59,000 | 684 |
| 2025-04-07 | 700 | 700 | 648 | 649 | 151,900 | 649 |
| 2025-04-04 | 714 | 720 | 678 | 715 | 131,000 | 715 |
| 2025-04-03 | 735 | 735 | 721 | 724 | 32,400 | 724 |
| 2025-04-02 | 756 | 756 | 746 | 750 | 18,000 | 750 |
| 2025-04-01 | 756 | 759 | 755 | 756 | 8,500 | 756 |
| 2025-03-31 | 769 | 769 | 755 | 755 | 22,400 | 755 |
| 2025-03-28 | 777 | 780 | 766 | 775 | 31,700 | 775 |
| 2025-03-27 | 811 | 812 | 803 | 803 | 11,700 | 803 |
| 2025-03-26 | 810 | 813 | 803 | 813 | 26,100 | 813 |
| 2025-03-25 | 807 | 809 | 803 | 809 | 9,800 | 809 |
| 2025-03-24 | 813 | 817 | 805 | 810 | 18,700 | 810 |
| 2025-03-21 | 803 | 812 | 803 | 810 | 18,800 | 810 |
| 2025-03-19 | 796 | 804 | 791 | 801 | 15,100 | 801 |
| 2025-03-18 | 789 | 796 | 788 | 790 | 16,700 | 790 |
| 2025-03-17 | 794 | 797 | 786 | 786 | 26,000 | 786 |
| 2025-03-14 | 787 | 792 | 786 | 788 | 12,700 | 788 |
| 2025-03-13 | 797 | 798 | 789 | 790 | 6,400 | 790 |
| 2025-03-12 | 797 | 799 | 792 | 794 | 7,200 | 794 |
| 2025-03-11 | 800 | 800 | 786 | 797 | 11,800 | 797 |
| 2025-03-10 | 799 | 805 | 799 | 803 | 15,900 | 803 |
| 2025-03-07 | 792 | 798 | 791 | 798 | 11,600 | 798 |
| 2025-03-06 | 792 | 794 | 791 | 793 | 6,100 | 793 |
| 2025-03-05 | 784 | 795 | 784 | 788 | 18,300 | 788 |
| 2025-03-04 | 795 | 795 | 782 | 786 | 24,300 | 786 |
| 2025-03-03 | 794 | 795 | 787 | 795 | 10,500 | 795 |
| 2025-02-28 | 787 | 795 | 780 | 792 | 15,800 | 792 |
| 2025-02-27 | 785 | 790 | 784 | 790 | 5,300 | 790 |
| 2025-02-26 | 795 | 795 | 783 | 788 | 17,600 | 788 |
| 2025-02-25 | 783 | 797 | 782 | 795 | 17,100 | 795 |
| 2025-02-21 | 791 | 791 | 785 | 786 | 4,200 | 786 |
| 2025-02-20 | 789 | 795 | 786 | 795 | 18,600 | 795 |
| 2025-02-19 | 788 | 798 | 786 | 789 | 14,700 | 789 |
| 2025-02-18 | 784 | 790 | 784 | 786 | 17,100 | 786 |
| 2025-02-17 | 780 | 792 | 780 | 784 | 29,700 | 784 |
| 2025-02-14 | 790 | 793 | 778 | 778 | 48,300 | 778 |
| 2025-02-13 | 799 | 799 | 788 | 795 | 113,500 | 795 |
| 2025-02-12 | 759 | 774 | 759 | 770 | 59,700 | 770 |
| 2025-02-10 | 754 | 757 | 752 | 755 | 12,400 | 755 |
| 2025-02-07 | 750 | 754 | 745 | 750 | 13,500 | 750 |
| 2025-02-06 | 752 | 754 | 750 | 750 | 3,200 | 750 |
| 2025-02-05 | 748 | 754 | 748 | 750 | 5,700 | 750 |
| 2025-02-04 | 750 | 753 | 746 | 746 | 13,000 | 746 |
| 2025-02-03 | 747 | 750 | 742 | 749 | 18,700 | 749 |
| 2025-01-31 | 744 | 762 | 743 | 746 | 25,100 | 746 |
| 2025-01-30 | 752 | 760 | 734 | 734 | 155,000 | 734 |
| 2025-01-29 | 754 | 759 | 751 | 754 | 12,200 | 754 |
| 2025-01-28 | 754 | 755 | 749 | 754 | 12,400 | 754 |
| 2025-01-27 | 755 | 757 | 752 | 753 | 16,400 | 753 |
| 2025-01-24 | 753 | 755 | 749 | 755 | 13,100 | 755 |
| 2025-01-23 | 753 | 754 | 746 | 751 | 14,400 | 751 |
| 2025-01-22 | 755 | 755 | 749 | 752 | 8,900 | 752 |
| 2025-01-21 | 747 | 754 | 743 | 752 | 18,100 | 752 |
| 2025-01-20 | 746 | 747 | 739 | 745 | 10,100 | 745 |
| 2025-01-17 | 733 | 742 | 725 | 740 | 34,600 | 740 |
| 2025-01-16 | 740 | 745 | 734 | 736 | 20,400 | 736 |
| 2025-01-15 | 747 | 747 | 738 | 741 | 11,100 | 741 |
| 2025-01-14 | 752 | 752 | 739 | 740 | 30,800 | 740 |
| 2025-01-10 | 754 | 754 | 750 | 754 | 7,800 | 754 |
| 2025-01-09 | 751 | 754 | 749 | 754 | 15,600 | 754 |
| 2025-01-08 | 750 | 755 | 747 | 751 | 29,800 | 751 |
| 2025-01-07 | 747 | 755 | 747 | 751 | 29,000 | 751 |
| 2025-01-06 | 750 | 750 | 744 | 747 | 26,000 | 747 |
分割・併合履歴 ： [2017-09-27]1株→0.2株