3551 ダイニック(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-30 | 758 | 765 | 745 | 759 | 13,500 | 759 |
2023-03-29 | 769 | 781 | 768 | 778 | 12,600 | 778 |
2023-03-28 | 782 | 782 | 766 | 776 | 14,400 | 776 |
2023-03-27 | 780 | 793 | 775 | 787 | 8,600 | 787 |
2023-03-24 | 798 | 799 | 770 | 790 | 23,300 | 790 |
2023-03-23 | 782 | 795 | 775 | 795 | 12,700 | 795 |
2023-03-22 | 767 | 786 | 767 | 784 | 6,700 | 784 |
2023-03-20 | 780 | 780 | 760 | 762 | 13,400 | 762 |
2023-03-17 | 777 | 788 | 775 | 786 | 15,900 | 786 |
2023-03-16 | 750 | 772 | 743 | 769 | 21,400 | 769 |
2023-03-15 | 749 | 774 | 749 | 765 | 21,800 | 765 |
2023-03-14 | 768 | 775 | 748 | 749 | 48,300 | 749 |
2023-03-13 | 801 | 801 | 776 | 782 | 27,800 | 782 |
2023-03-10 | 811 | 836 | 802 | 819 | 60,800 | 819 |
2023-03-09 | 797 | 815 | 797 | 813 | 30,300 | 813 |
2023-03-08 | 790 | 802 | 787 | 799 | 23,600 | 799 |
2023-03-07 | 809 | 818 | 787 | 795 | 42,500 | 795 |
2023-03-06 | 778 | 805 | 776 | 803 | 37,100 | 803 |
2023-03-03 | 773 | 780 | 772 | 780 | 17,400 | 780 |
2023-03-02 | 761 | 772 | 757 | 769 | 14,500 | 769 |
2023-03-01 | 753 | 758 | 749 | 757 | 9,400 | 757 |
2023-02-28 | 752 | 753 | 745 | 753 | 8,800 | 753 |
2023-02-27 | 746 | 763 | 743 | 762 | 12,300 | 762 |
2023-02-24 | 740 | 743 | 731 | 738 | 15,800 | 738 |
2023-02-22 | 782 | 782 | 743 | 743 | 31,300 | 743 |
2023-02-21 | 783 | 790 | 779 | 785 | 33,000 | 785 |
2023-02-20 | 755 | 782 | 752 | 777 | 64,100 | 777 |
2023-02-17 | 740 | 759 | 735 | 758 | 42,500 | 758 |
2023-02-16 | 729 | 744 | 728 | 744 | 35,900 | 744 |
2023-02-15 | 715 | 726 | 710 | 726 | 35,500 | 726 |
2023-02-14 | 717 | 719 | 704 | 717 | 39,200 | 717 |
2023-02-13 | 699 | 719 | 696 | 719 | 89,600 | 719 |
2023-02-10 | 680 | 699 | 678 | 699 | 74,400 | 699 |
2023-02-09 | 675 | 685 | 672 | 680 | 48,500 | 680 |
2023-02-08 | 677 | 681 | 675 | 676 | 14,700 | 676 |
2023-02-07 | 674 | 682 | 674 | 680 | 21,800 | 680 |
2023-02-06 | 673 | 677 | 665 | 677 | 29,400 | 677 |
2023-02-03 | 662 | 673 | 660 | 673 | 18,900 | 673 |
2023-02-02 | 657 | 665 | 651 | 665 | 21,600 | 665 |
2023-02-01 | 643 | 657 | 642 | 657 | 16,800 | 657 |
2023-01-31 | 646 | 647 | 641 | 643 | 9,600 | 643 |
2023-01-30 | 654 | 654 | 643 | 643 | 43,900 | 643 |
2023-01-27 | 643 | 653 | 639 | 653 | 17,700 | 653 |
2023-01-26 | 641 | 646 | 637 | 642 | 21,400 | 642 |
2023-01-25 | 635 | 639 | 633 | 639 | 19,600 | 639 |
2023-01-24 | 626 | 641 | 626 | 635 | 55,500 | 635 |
2023-01-23 | 624 | 627 | 624 | 624 | 13,300 | 624 |
2023-01-20 | 623 | 630 | 623 | 623 | 17,700 | 623 |
2023-01-19 | 630 | 630 | 625 | 629 | 10,200 | 629 |
2023-01-18 | 622 | 632 | 620 | 632 | 10,100 | 632 |
2023-01-17 | 618 | 625 | 618 | 622 | 10,700 | 622 |
2023-01-16 | 612 | 618 | 612 | 616 | 8,300 | 616 |
2023-01-13 | 611 | 618 | 611 | 613 | 12,000 | 613 |
2023-01-12 | 613 | 616 | 611 | 613 | 9,900 | 613 |
2023-01-11 | 612 | 616 | 611 | 616 | 9,800 | 616 |
2023-01-10 | 614 | 615 | 610 | 615 | 7,200 | 615 |
2023-01-06 | 606 | 614 | 606 | 614 | 6,300 | 614 |
2023-01-05 | 611 | 613 | 607 | 612 | 8,000 | 612 |
2023-01-04 | 613 | 620 | 607 | 611 | 9,700 | 611 |
分割・併合履歴 : [2017-09-27]1株→0.2株