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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 740 | 741 | 735 | 736 | 5,300 | 736 |
| 2024-12-05 | 743 | 744 | 740 | 740 | 3,700 | 740 |
| 2024-12-04 | 742 | 746 | 733 | 738 | 26,000 | 738 |
| 2024-12-03 | 747 | 748 | 739 | 741 | 28,000 | 741 |
| 2024-12-02 | 746 | 752 | 742 | 749 | 20,600 | 749 |
| 2024-11-29 | 741 | 753 | 735 | 746 | 20,900 | 746 |
| 2024-11-28 | 736 | 740 | 736 | 736 | 4,900 | 736 |
| 2024-11-27 | 744 | 748 | 736 | 737 | 14,200 | 737 |
| 2024-11-26 | 750 | 750 | 741 | 744 | 19,700 | 744 |
| 2024-11-25 | 748 | 750 | 745 | 750 | 12,500 | 750 |
| 2024-11-22 | 748 | 748 | 745 | 748 | 1,700 | 748 |
| 2024-11-21 | 748 | 748 | 742 | 745 | 6,400 | 745 |
| 2024-11-20 | 748 | 748 | 741 | 747 | 8,800 | 747 |
| 2024-11-19 | 750 | 750 | 741 | 747 | 8,500 | 747 |
| 2024-11-18 | 743 | 748 | 743 | 747 | 4,500 | 747 |
| 2024-11-15 | 749 | 751 | 745 | 747 | 7,600 | 747 |
| 2024-11-14 | 745 | 749 | 741 | 747 | 13,100 | 747 |
| 2024-11-13 | 747 | 760 | 741 | 749 | 85,900 | 749 |
| 2024-11-12 | 742 | 749 | 738 | 738 | 15,000 | 738 |
| 2024-11-11 | 741 | 743 | 735 | 738 | 27,200 | 738 |
| 2024-11-08 | 745 | 748 | 730 | 738 | 29,700 | 738 |
| 2024-11-07 | 746 | 746 | 736 | 745 | 53,800 | 745 |
| 2024-11-06 | 743 | 751 | 740 | 746 | 21,900 | 746 |
| 2024-11-05 | 740 | 748 | 737 | 747 | 9,700 | 747 |
| 2024-11-01 | 733 | 742 | 733 | 739 | 14,600 | 739 |
| 2024-10-31 | 725 | 748 | 725 | 748 | 17,300 | 748 |
| 2024-10-30 | 735 | 742 | 725 | 725 | 89,700 | 725 |
| 2024-10-29 | 730 | 739 | 728 | 730 | 8,600 | 730 |
| 2024-10-28 | 739 | 739 | 726 | 728 | 18,600 | 728 |
| 2024-10-25 | 744 | 744 | 726 | 735 | 30,400 | 735 |
| 2024-10-24 | 748 | 748 | 737 | 743 | 12,700 | 743 |
| 2024-10-23 | 750 | 755 | 748 | 748 | 10,900 | 748 |
| 2024-10-22 | 752 | 755 | 749 | 750 | 14,800 | 750 |
| 2024-10-21 | 750 | 753 | 747 | 751 | 9,100 | 751 |
| 2024-10-18 | 751 | 753 | 749 | 750 | 16,400 | 750 |
| 2024-10-17 | 748 | 752 | 748 | 750 | 13,300 | 750 |
| 2024-10-16 | 747 | 753 | 747 | 747 | 7,100 | 747 |
| 2024-10-15 | 753 | 755 | 747 | 749 | 11,800 | 749 |
| 2024-10-11 | 751 | 753 | 747 | 753 | 4,300 | 753 |
| 2024-10-10 | 757 | 757 | 745 | 751 | 7,400 | 751 |
| 2024-10-09 | 757 | 757 | 742 | 751 | 17,000 | 751 |
| 2024-10-08 | 762 | 762 | 752 | 757 | 18,400 | 757 |
| 2024-10-07 | 761 | 763 | 757 | 757 | 9,200 | 757 |
| 2024-10-04 | 756 | 757 | 751 | 756 | 6,500 | 756 |
| 2024-10-03 | 763 | 767 | 742 | 756 | 27,100 | 756 |
| 2024-10-02 | 761 | 761 | 750 | 752 | 7,300 | 752 |
| 2024-10-01 | 754 | 768 | 754 | 761 | 12,300 | 761 |
| 2024-09-30 | 756 | 760 | 750 | 753 | 9,200 | 753 |
| 2024-09-27 | 762 | 765 | 732 | 762 | 20,800 | 762 |
| 2024-09-26 | 775 | 775 | 758 | 765 | 22,000 | 765 |
| 2024-09-25 | 770 | 770 | 757 | 766 | 13,400 | 766 |
| 2024-09-24 | 769 | 773 | 765 | 772 | 6,800 | 772 |
| 2024-09-20 | 776 | 776 | 758 | 766 | 16,400 | 766 |
| 2024-09-19 | 766 | 770 | 759 | 770 | 7,500 | 770 |
| 2024-09-18 | 763 | 765 | 756 | 762 | 11,400 | 762 |
| 2024-09-17 | 754 | 754 | 743 | 752 | 12,200 | 752 |
| 2024-09-13 | 746 | 756 | 744 | 753 | 12,200 | 753 |
| 2024-09-12 | 749 | 752 | 734 | 739 | 31,100 | 739 |
| 2024-09-11 | 766 | 766 | 733 | 739 | 27,000 | 739 |
| 2024-09-10 | 771 | 776 | 767 | 767 | 7,200 | 767 |
| 2024-09-09 | 755 | 776 | 755 | 775 | 19,600 | 775 |
| 2024-09-06 | 775 | 780 | 762 | 766 | 15,500 | 766 |
| 2024-09-05 | 775 | 790 | 773 | 773 | 11,200 | 773 |
| 2024-09-04 | 795 | 795 | 772 | 783 | 45,100 | 783 |
| 2024-09-03 | 813 | 813 | 802 | 802 | 5,300 | 802 |
| 2024-09-02 | 805 | 818 | 803 | 813 | 41,400 | 813 |
| 2024-08-30 | 799 | 802 | 793 | 802 | 14,800 | 802 |
| 2024-08-29 | 788 | 804 | 779 | 793 | 35,900 | 793 |
| 2024-08-28 | 787 | 788 | 782 | 788 | 5,900 | 788 |
| 2024-08-27 | 779 | 790 | 776 | 787 | 8,000 | 787 |
| 2024-08-26 | 784 | 784 | 775 | 780 | 12,100 | 780 |
| 2024-08-23 | 782 | 785 | 777 | 784 | 15,400 | 784 |
| 2024-08-22 | 782 | 787 | 779 | 782 | 9,900 | 782 |
| 2024-08-21 | 794 | 794 | 777 | 782 | 34,100 | 782 |
| 2024-08-20 | 799 | 799 | 790 | 795 | 31,300 | 795 |
| 2024-08-19 | 801 | 801 | 789 | 794 | 36,000 | 794 |
| 2024-08-16 | 801 | 807 | 791 | 798 | 47,700 | 798 |
| 2024-08-15 | 786 | 801 | 786 | 799 | 55,900 | 799 |
| 2024-08-14 | 804 | 804 | 767 | 786 | 99,200 | 786 |
| 2024-08-13 | 750 | 781 | 747 | 781 | 174,000 | 781 |
| 2024-08-09 | 681 | 686 | 674 | 681 | 25,400 | 681 |
| 2024-08-08 | 668 | 685 | 664 | 671 | 141,900 | 671 |
| 2024-08-07 | 664 | 696 | 658 | 688 | 26,300 | 688 |
| 2024-08-06 | 652 | 694 | 652 | 674 | 99,500 | 674 |
| 2024-08-05 | 702 | 705 | 633 | 656 | 89,600 | 656 |
| 2024-08-02 | 750 | 765 | 730 | 732 | 52,700 | 732 |
| 2024-08-01 | 797 | 797 | 761 | 776 | 39,800 | 776 |
| 2024-07-31 | 780 | 800 | 778 | 800 | 17,000 | 800 |
| 2024-07-30 | 804 | 804 | 766 | 766 | 73,300 | 766 |
| 2024-07-29 | 799 | 804 | 791 | 804 | 20,000 | 804 |
| 2024-07-26 | 799 | 799 | 788 | 797 | 23,500 | 797 |
| 2024-07-25 | 794 | 797 | 784 | 795 | 17,200 | 795 |
| 2024-07-24 | 809 | 809 | 791 | 799 | 18,600 | 799 |
| 2024-07-23 | 805 | 808 | 802 | 807 | 6,900 | 807 |
| 2024-07-22 | 801 | 804 | 794 | 800 | 31,700 | 800 |
| 2024-07-19 | 810 | 811 | 797 | 806 | 33,000 | 806 |
| 2024-07-18 | 807 | 814 | 805 | 810 | 7,200 | 810 |
| 2024-07-17 | 811 | 815 | 809 | 814 | 12,100 | 814 |
| 2024-07-16 | 807 | 814 | 804 | 806 | 13,900 | 806 |
| 2024-07-12 | 809 | 813 | 803 | 806 | 16,700 | 806 |
| 2024-07-11 | 811 | 814 | 803 | 810 | 19,900 | 810 |
| 2024-07-10 | 811 | 812 | 802 | 803 | 12,000 | 803 |
| 2024-07-09 | 815 | 820 | 800 | 810 | 20,800 | 810 |
| 2024-07-08 | 815 | 822 | 813 | 815 | 14,100 | 815 |
| 2024-07-05 | 826 | 826 | 816 | 818 | 8,500 | 818 |
| 2024-07-04 | 829 | 832 | 826 | 826 | 10,900 | 826 |
| 2024-07-03 | 827 | 833 | 825 | 828 | 12,900 | 828 |
| 2024-07-02 | 837 | 837 | 823 | 824 | 16,500 | 824 |
| 2024-07-01 | 836 | 837 | 830 | 833 | 10,400 | 833 |
| 2024-06-28 | 844 | 844 | 836 | 841 | 11,300 | 841 |
| 2024-06-27 | 829 | 846 | 826 | 836 | 25,000 | 836 |
| 2024-06-26 | 831 | 831 | 826 | 829 | 8,200 | 829 |
| 2024-06-25 | 826 | 831 | 826 | 830 | 4,500 | 830 |
| 2024-06-24 | 826 | 832 | 823 | 826 | 13,400 | 826 |
| 2024-06-21 | 819 | 828 | 819 | 826 | 10,600 | 826 |
| 2024-06-20 | 820 | 824 | 811 | 815 | 15,300 | 815 |
| 2024-06-19 | 822 | 822 | 810 | 813 | 29,900 | 813 |
| 2024-06-18 | 816 | 821 | 814 | 814 | 5,500 | 814 |
| 2024-06-17 | 832 | 832 | 813 | 814 | 24,400 | 814 |
| 2024-06-14 | 821 | 833 | 821 | 832 | 11,500 | 832 |
| 2024-06-13 | 834 | 834 | 825 | 829 | 3,700 | 829 |
| 2024-06-12 | 829 | 834 | 825 | 832 | 10,300 | 832 |
| 2024-06-11 | 829 | 832 | 825 | 825 | 14,500 | 825 |
| 2024-06-10 | 827 | 834 | 824 | 828 | 33,700 | 828 |
| 2024-06-07 | 813 | 816 | 806 | 816 | 12,300 | 816 |
| 2024-06-06 | 826 | 826 | 805 | 812 | 22,700 | 812 |
| 2024-06-05 | 830 | 830 | 817 | 821 | 9,800 | 821 |
| 2024-06-04 | 833 | 833 | 826 | 828 | 3,500 | 828 |
| 2024-06-03 | 828 | 834 | 819 | 833 | 15,600 | 833 |
| 2024-05-31 | 816 | 833 | 813 | 833 | 10,400 | 833 |
| 2024-05-30 | 815 | 817 | 810 | 816 | 23,000 | 816 |
| 2024-05-29 | 839 | 840 | 816 | 816 | 18,100 | 816 |
| 2024-05-28 | 843 | 844 | 830 | 836 | 23,800 | 836 |
| 2024-05-27 | 826 | 846 | 822 | 844 | 81,000 | 844 |
| 2024-05-24 | 815 | 819 | 807 | 807 | 16,400 | 807 |
| 2024-05-23 | 823 | 824 | 813 | 823 | 10,100 | 823 |
| 2024-05-22 | 831 | 831 | 808 | 808 | 12,200 | 808 |
| 2024-05-21 | 822 | 836 | 821 | 829 | 23,600 | 829 |
| 2024-05-20 | 825 | 827 | 818 | 822 | 18,200 | 822 |
| 2024-05-17 | 814 | 826 | 804 | 822 | 51,100 | 822 |
| 2024-05-16 | 810 | 818 | 782 | 808 | 55,500 | 808 |
| 2024-05-15 | 765 | 834 | 735 | 810 | 211,000 | 810 |
| 2024-05-14 | 755 | 775 | 750 | 765 | 28,000 | 765 |
| 2024-05-13 | 760 | 766 | 752 | 759 | 13,700 | 759 |
| 2024-05-10 | 753 | 760 | 747 | 755 | 10,900 | 755 |
| 2024-05-09 | 743 | 753 | 741 | 753 | 5,800 | 753 |
| 2024-05-08 | 746 | 753 | 743 | 743 | 5,600 | 743 |
| 2024-05-07 | 740 | 748 | 739 | 746 | 8,500 | 746 |
| 2024-05-02 | 743 | 743 | 737 | 743 | 6,800 | 743 |
| 2024-05-01 | 740 | 748 | 740 | 746 | 3,800 | 746 |
| 2024-04-30 | 732 | 745 | 732 | 740 | 16,600 | 740 |
| 2024-04-26 | 750 | 760 | 732 | 732 | 78,700 | 732 |
| 2024-04-25 | 741 | 746 | 729 | 741 | 12,600 | 741 |
| 2024-04-24 | 739 | 747 | 739 | 741 | 6,400 | 741 |
| 2024-04-23 | 743 | 743 | 736 | 739 | 10,900 | 739 |
| 2024-04-22 | 736 | 743 | 735 | 740 | 6,700 | 740 |
| 2024-04-19 | 737 | 738 | 721 | 730 | 9,700 | 730 |
| 2024-04-18 | 728 | 742 | 725 | 737 | 14,300 | 737 |
| 2024-04-17 | 730 | 730 | 722 | 726 | 10,600 | 726 |
| 2024-04-16 | 741 | 741 | 728 | 731 | 13,300 | 731 |
| 2024-04-15 | 738 | 743 | 738 | 741 | 4,600 | 741 |
| 2024-04-12 | 739 | 744 | 737 | 741 | 9,100 | 741 |
| 2024-04-11 | 740 | 742 | 735 | 738 | 4,800 | 738 |
| 2024-04-10 | 736 | 744 | 736 | 740 | 52,400 | 740 |
| 2024-04-09 | 736 | 740 | 731 | 737 | 18,900 | 737 |
| 2024-04-08 | 743 | 743 | 730 | 737 | 24,400 | 737 |
| 2024-04-05 | 739 | 740 | 729 | 734 | 9,600 | 734 |
| 2024-04-04 | 742 | 742 | 737 | 742 | 7,400 | 742 |
| 2024-04-03 | 728 | 748 | 726 | 742 | 14,600 | 742 |
| 2024-04-02 | 751 | 751 | 736 | 739 | 13,500 | 739 |
| 2024-04-01 | 762 | 762 | 751 | 753 | 20,000 | 753 |
| 2024-03-29 | 762 | 769 | 754 | 762 | 18,900 | 762 |
| 2024-03-28 | 771 | 779 | 755 | 757 | 19,500 | 757 |
| 2024-03-27 | 787 | 798 | 787 | 790 | 22,400 | 790 |
| 2024-03-26 | 786 | 791 | 782 | 787 | 18,900 | 787 |
| 2024-03-25 | 796 | 798 | 785 | 787 | 27,000 | 787 |
| 2024-03-22 | 806 | 806 | 792 | 798 | 21,200 | 798 |
| 2024-03-21 | 800 | 805 | 795 | 800 | 22,000 | 800 |
| 2024-03-19 | 792 | 796 | 785 | 795 | 23,600 | 795 |
| 2024-03-18 | 792 | 793 | 785 | 793 | 12,500 | 793 |
| 2024-03-15 | 789 | 790 | 778 | 783 | 19,100 | 783 |
| 2024-03-14 | 774 | 790 | 774 | 789 | 39,100 | 789 |
| 2024-03-13 | 770 | 778 | 762 | 774 | 20,200 | 774 |
| 2024-03-12 | 765 | 772 | 754 | 772 | 33,100 | 772 |
| 2024-03-11 | 758 | 765 | 753 | 761 | 25,600 | 761 |
| 2024-03-08 | 754 | 761 | 754 | 755 | 14,700 | 755 |
| 2024-03-07 | 756 | 764 | 753 | 755 | 13,100 | 755 |
| 2024-03-06 | 743 | 759 | 743 | 756 | 18,200 | 756 |
| 2024-03-05 | 743 | 751 | 742 | 749 | 7,000 | 749 |
| 2024-03-04 | 752 | 755 | 746 | 747 | 42,500 | 747 |
| 2024-03-01 | 755 | 758 | 751 | 752 | 19,500 | 752 |
| 2024-02-29 | 753 | 757 | 750 | 753 | 16,200 | 753 |
| 2024-02-28 | 752 | 761 | 752 | 754 | 26,800 | 754 |
| 2024-02-27 | 747 | 760 | 747 | 756 | 20,400 | 756 |
| 2024-02-26 | 747 | 753 | 744 | 748 | 32,500 | 748 |
| 2024-02-22 | 747 | 753 | 740 | 747 | 27,800 | 747 |
| 2024-02-21 | 750 | 750 | 742 | 743 | 18,900 | 743 |
| 2024-02-20 | 759 | 761 | 750 | 754 | 21,100 | 754 |
| 2024-02-19 | 743 | 761 | 743 | 761 | 27,000 | 761 |
| 2024-02-16 | 728 | 750 | 728 | 749 | 35,200 | 749 |
| 2024-02-15 | 731 | 737 | 726 | 728 | 26,900 | 728 |
| 2024-02-14 | 738 | 743 | 731 | 735 | 46,900 | 735 |
| 2024-02-13 | 705 | 713 | 702 | 711 | 43,700 | 711 |
| 2024-02-09 | 706 | 712 | 704 | 704 | 20,300 | 704 |
| 2024-02-08 | 705 | 714 | 704 | 709 | 17,400 | 709 |
| 2024-02-07 | 703 | 709 | 702 | 704 | 36,600 | 704 |
| 2024-02-06 | 707 | 709 | 705 | 709 | 26,100 | 709 |
| 2024-02-05 | 706 | 715 | 705 | 711 | 21,900 | 711 |
| 2024-02-02 | 700 | 706 | 698 | 702 | 44,800 | 702 |
| 2024-02-01 | 702 | 707 | 700 | 700 | 56,400 | 700 |
| 2024-01-31 | 706 | 708 | 703 | 707 | 46,900 | 707 |
| 2024-01-30 | 713 | 717 | 706 | 706 | 80,100 | 706 |
| 2024-01-29 | 706 | 717 | 706 | 717 | 28,500 | 717 |
| 2024-01-26 | 708 | 714 | 706 | 707 | 54,400 | 707 |
| 2024-01-25 | 704 | 715 | 703 | 714 | 52,500 | 714 |
| 2024-01-24 | 703 | 713 | 703 | 710 | 39,800 | 710 |
| 2024-01-23 | 718 | 721 | 716 | 718 | 6,900 | 718 |
| 2024-01-22 | 710 | 724 | 708 | 718 | 33,200 | 718 |
| 2024-01-19 | 711 | 720 | 708 | 719 | 46,400 | 719 |
| 2024-01-18 | 721 | 727 | 721 | 726 | 5,500 | 726 |
| 2024-01-17 | 724 | 730 | 719 | 719 | 25,600 | 719 |
| 2024-01-16 | 730 | 730 | 721 | 723 | 10,800 | 723 |
| 2024-01-15 | 724 | 735 | 723 | 727 | 13,300 | 727 |
| 2024-01-12 | 728 | 729 | 720 | 720 | 21,100 | 720 |
| 2024-01-11 | 737 | 737 | 733 | 734 | 3,800 | 734 |
| 2024-01-10 | 728 | 736 | 725 | 730 | 9,300 | 730 |
| 2024-01-09 | 725 | 733 | 723 | 733 | 13,000 | 733 |
| 2024-01-05 | 723 | 729 | 720 | 725 | 9,800 | 725 |
| 2024-01-04 | 716 | 726 | 709 | 725 | 14,200 | 725 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
