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
2023-12-29	714	717	714	716	5,500	716
2023-12-28	705	716	705	714	7,400	714
2023-12-27	710	713	706	713	14,400	713
2023-12-26	715	716	708	709	14,800	709
2023-12-25	715	719	706	711	12,400	711
2023-12-22	719	726	715	719	5,300	719
2023-12-21	725	726	716	721	6,800	721
2023-12-20	719	729	719	724	10,700	724
2023-12-19	720	720	708	718	16,200	718
2023-12-18	724	724	715	723	5,100	723
2023-12-15	719	729	719	724	8,200	724
2023-12-14	745	745	716	723	24,500	723
2023-12-13	723	740	718	738	29,500	738
2023-12-12	736	738	716	720	18,500	720
2023-12-11	717	724	715	724	9,400	724
2023-12-08	727	729	693	714	37,000	714
2023-12-07	732	732	729	729	11,400	729
2023-12-06	723	736	721	732	7,500	732
2023-12-05	726	732	724	725	7,800	725
2023-12-04	722	731	722	726	11,800	726
2023-12-01	726	729	722	725	6,100	725
2023-11-30	724	726	719	725	11,800	725
2023-11-29	722	728	721	721	7,300	721
2023-11-28	717	728	717	725	5,900	725
2023-11-27	728	732	718	722	20,400	722
2023-11-24	732	740	730	730	40,300	730
2023-11-22	735	745	735	745	30,600	745
2023-11-21	751	753	746	750	6,600	750
2023-11-20	757	760	750	750	10,600	750
2023-11-17	736	758	736	757	19,200	757
2023-11-16	758	758	740	742	10,800	742
2023-11-15	750	760	746	758	6,400	758
2023-11-14	751	757	751	757	2,300	757
2023-11-13	763	775	753	756	28,400	756
2023-11-10	779	780	771	778	7,800	778
2023-11-09	767	779	767	778	13,000	778
2023-11-08	772	772	758	768	12,700	768
2023-11-07	770	781	770	771	13,800	771
2023-11-06	785	786	773	775	9,900	775
2023-11-02	786	786	767	777	3,500	777
2023-11-01	786	786	777	784	6,100	784
2023-10-31	770	784	763	784	15,900	784
2023-10-30	784	788	767	767	12,200	767
2023-10-27	781	793	781	792	9,500	792
2023-10-26	779	785	765	780	14,200	780
2023-10-25	775	782	770	778	8,400	778
2023-10-24	775	775	746	770	22,700	770
2023-10-23	777	777	768	774	12,100	774
2023-10-20	784	784	765	777	13,900	777
2023-10-19	775	787	772	778	8,200	778
2023-10-18	780	783	773	783	7,500	783
2023-10-17	780	787	775	779	13,300	779
2023-10-16	787	794	774	777	10,500	777
2023-10-13	804	804	787	791	13,700	791
2023-10-12	807	814	798	804	15,400	804
2023-10-11	817	817	802	807	19,200	807
2023-10-10	800	817	800	816	22,000	816
2023-10-06	788	802	788	799	13,300	799
2023-10-05	778	797	778	791	11,800	791
2023-10-04	790	793	770	774	30,600	774
2023-10-03	817	819	801	801	21,100	801
2023-10-02	828	842	815	815	20,100	815
2023-09-29	839	839	816	825	23,600	825
2023-09-28	837	845	830	834	21,600	834
2023-09-27	838	838	820	838	24,000	838
2023-09-26	831	840	830	840	34,900	840
2023-09-25	821	830	818	830	16,300	830
2023-09-22	818	826	818	820	10,100	820
2023-09-21	823	828	813	819	21,100	819
2023-09-20	827	827	801	815	34,100	815
2023-09-19	819	828	819	827	16,400	827
2023-09-15	821	824	815	821	23,700	821
2023-09-14	817	822	809	819	13,100	819
2023-09-13	819	823	816	820	15,100	820
2023-09-12	808	823	808	818	22,300	818
2023-09-11	808	810	801	807	9,900	807
2023-09-08	795	807	795	804	13,800	804
2023-09-07	795	812	795	803	22,900	803
2023-09-06	794	804	793	800	35,700	800
2023-09-05	793	798	786	794	39,200	794
2023-09-04	785	799	779	794	37,900	794
2023-09-01	783	786	776	780	18,100	780
2023-08-31	783	788	775	783	16,100	783
2023-08-30	794	794	779	783	21,900	783
2023-08-29	790	796	785	796	9,700	796
2023-08-28	793	799	787	789	2,500	789
2023-08-25	799	801	780	793	10,800	793
2023-08-24	794	801	794	801	9,400	801
2023-08-23	780	792	778	791	9,600	791
2023-08-22	771	782	765	779	9,100	779
2023-08-21	766	784	766	768	12,100	768
2023-08-18	759	780	757	768	44,800	768
2023-08-17	792	796	775	779	23,500	779
2023-08-16	809	809	792	793	20,600	793
2023-08-15	808	814	795	812	21,100	812
2023-08-14	835	836	801	807	21,400	807
2023-08-10	790	841	790	836	96,300	836
2023-08-09	790	801	780	798	86,100	798
2023-08-08	779	788	772	786	53,600	786
2023-08-07	761	779	758	779	25,700	779
2023-08-04	779	779	753	763	24,700	763
2023-08-03	778	778	756	760	25,000	760
2023-08-02	768	792	765	780	33,200	780
2023-08-01	783	785	776	781	22,400	781
2023-07-31	770	788	766	787	15,600	787
2023-07-28	780	783	748	758	72,000	758
2023-07-27	780	789	779	785	26,000	785
2023-07-26	776	781	768	780	32,500	780
2023-07-25	765	781	760	781	40,500	781
2023-07-24	759	781	759	770	47,000	770
2023-07-21	755	757	749	757	13,200	757
2023-07-20	750	757	747	754	46,300	754
2023-07-19	750	758	748	758	32,900	758
2023-07-18	750	755	740	746	12,800	746
2023-07-14	752	752	738	744	25,500	744
2023-07-13	750	765	743	758	24,100	758
2023-07-12	752	774	748	750	27,400	750
2023-07-11	769	779	750	752	24,100	752
2023-07-10	779	779	758	764	14,200	764
2023-07-07	776	781	770	775	13,700	775
2023-07-06	775	782	770	771	13,200	771
2023-07-05	761	775	751	775	18,400	775
2023-07-04	752	767	751	760	9,800	760
2023-07-03	764	766	746	759	21,700	759
2023-06-30	742	742	729	734	24,100	734
2023-06-29	742	745	728	742	19,700	742
2023-06-28	727	742	727	742	14,800	742
2023-06-27	729	731	713	722	17,100	722
2023-06-26	738	738	719	727	18,600	727
2023-06-23	730	737	725	731	13,500	731
2023-06-22	734	737	728	728	11,300	728
2023-06-21	732	743	732	733	4,700	733
2023-06-20	725	733	724	729	8,000	729
2023-06-19	733	736	722	728	25,600	728
2023-06-16	730	736	729	732	12,800	732
2023-06-15	728	732	723	725	10,500	725
2023-06-14	735	735	713	728	14,100	728
2023-06-13	742	742	734	735	6,300	735
2023-06-12	730	736	730	733	6,300	733
2023-06-09	720	725	716	725	12,300	725
2023-06-08	717	721	710	716	8,800	716
2023-06-07	721	725	715	719	15,000	719
2023-06-06	710	728	709	725	7,700	725
2023-06-05	719	720	709	716	14,100	716
2023-06-02	702	734	702	710	8,700	710
2023-06-01	707	710	701	701	15,500	701
2023-05-31	728	728	703	705	21,700	705
2023-05-30	733	742	726	735	7,900	735
2023-05-29	724	758	724	740	18,000	740
2023-05-26	749	752	718	722	19,300	722
2023-05-25	753	754	744	745	9,700	745
2023-05-24	751	770	748	753	30,700	753
2023-05-23	752	762	746	755	17,800	755
2023-05-22	763	763	746	756	12,300	756
2023-05-19	758	768	757	760	10,900	760
2023-05-18	761	770	751	757	18,300	757
2023-05-17	767	767	749	759	24,700	759
2023-05-16	750	762	745	757	21,900	757
2023-05-15	746	827	742	750	66,400	750
2023-05-12	738	743	734	740	22,000	740
2023-05-11	734	738	722	737	12,800	737
2023-05-10	737	737	721	721	15,000	721
2023-05-09	734	739	730	737	10,700	737
2023-05-08	723	726	717	720	12,400	720
2023-05-02	704	715	701	708	13,100	708
2023-05-01	703	714	703	711	5,600	711
2023-04-28	693	708	693	706	12,000	706
2023-04-27	709	712	692	692	54,600	692
2023-04-26	714	714	701	707	15,500	707
2023-04-25	707	715	707	712	22,000	712
2023-04-24	719	719	702	709	21,000	709
2023-04-21	722	724	715	717	5,900	717
2023-04-20	717	727	717	722	12,800	722
2023-04-19	717	718	707	715	16,600	715
2023-04-18	725	726	716	717	9,200	717
2023-04-17	727	727	719	722	19,700	722
2023-04-14	731	731	709	725	28,000	725
2023-04-13	756	756	727	727	22,600	727
2023-04-12	731	735	731	734	6,000	734
2023-04-11	743	743	722	728	10,900	728
2023-04-10	732	743	726	733	8,900	733
2023-04-07	718	734	718	727	15,200	727
2023-04-06	736	736	721	724	14,800	724
2023-04-05	762	762	741	741	13,200	741
2023-04-04	762	771	752	768	14,800	768
2023-04-03	750	769	750	769	9,500	769
2023-03-31	760	764	751	756	9,300	756
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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31