3551 ダイニック(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
2024-05-1781482680482251,100822
2024-05-1681081878280855,500808
2024-05-15765834735810211,000810
2024-05-1475577575076528,000765
2024-05-1376076675275913,700759
2024-05-1075376074775510,900755
2024-05-097437537417535,800753
2024-05-087467537437435,600743
2024-05-077407487397468,500746
2024-05-027437437377436,800743
2024-05-017407487407463,800746
2024-04-3073274573274016,600740
2024-04-2675076073273278,700732
2024-04-2574174672974112,600741
2024-04-247397477397416,400741
2024-04-2374374373673910,900739
2024-04-227367437357406,700740
2024-04-197377387217309,700730
2024-04-1872874272573714,300737
2024-04-1773073072272610,600726
2024-04-1674174172873113,300731
2024-04-157387437387414,600741
2024-04-127397447377419,100741
2024-04-117407427357384,800738
2024-04-1073674473674052,400740
2024-04-0973674073173718,900737
2024-04-0874374373073724,400737
2024-04-057397407297349,600734
2024-04-047427427377427,400742
2024-04-0372874872674214,600742
2024-04-0275175173673913,500739
2024-04-0176276275175320,000753
2024-03-2976276975476218,900762
2024-03-2877177975575719,500757
2024-03-2778779878779022,400790
2024-03-2678679178278718,900787
2024-03-2579679878578727,000787
2024-03-2280680679279821,200798
2024-03-2180080579580022,000800
2024-03-1979279678579523,600795
2024-03-1879279378579312,500793
2024-03-1578979077878319,100783
2024-03-1477479077478939,100789
2024-03-1377077876277420,200774
2024-03-1276577275477233,100772
2024-03-1175876575376125,600761
2024-03-0875476175475514,700755
2024-03-0775676475375513,100755
2024-03-0674375974375618,200756
2024-03-057437517427497,000749
2024-03-0475275574674742,500747
2024-03-0175575875175219,500752
2024-02-2975375775075316,200753
2024-02-2875276175275426,800754
2024-02-2774776074775620,400756
2024-02-2674775374474832,500748
2024-02-2274775374074727,800747
2024-02-2175075074274318,900743
2024-02-2075976175075421,100754
2024-02-1974376174376127,000761
2024-02-1672875072874935,200749
2024-02-1573173772672826,900728
2024-02-1473874373173546,900735
2024-02-1370571370271143,700711
2024-02-0970671270470420,300704
2024-02-0870571470470917,400709
2024-02-0770370970270436,600704
2024-02-0670770970570926,100709
2024-02-0570671570571121,900711
2024-02-0270070669870244,800702
2024-02-0170270770070056,400700
2024-01-3170670870370746,900707
2024-01-3071371770670680,100706
2024-01-2970671770671728,500717
2024-01-2670871470670754,400707
2024-01-2570471570371452,500714
2024-01-2470371370371039,800710
2024-01-237187217167186,900718
2024-01-2271072470871833,200718
2024-01-1971172070871946,400719
2024-01-187217277217265,500726
2024-01-1772473071971925,600719
2024-01-1673073072172310,800723
2024-01-1572473572372713,300727
2024-01-1272872972072021,100720
2024-01-117377377337343,800734
2024-01-107287367257309,300730
2024-01-0972573372373313,000733
2024-01-057237297207259,800725
2024-01-0471672670972514,200725

分割・併合履歴 : [2017-09-27]1株→0.2株