4245 (株)ダイキアクシス 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 722 | 722 | 717 | 721 | 12,500 | 721 |
| 2024-11-20 | 726 | 726 | 717 | 720 | 25,200 | 720 |
| 2024-11-19 | 711 | 719 | 710 | 718 | 11,100 | 718 |
| 2024-11-18 | 715 | 715 | 708 | 711 | 11,500 | 711 |
| 2024-11-15 | 715 | 722 | 712 | 712 | 17,800 | 712 |
| 2024-11-14 | 714 | 722 | 712 | 720 | 17,000 | 720 |
| 2024-11-13 | 719 | 721 | 713 | 718 | 9,500 | 718 |
| 2024-11-12 | 717 | 724 | 716 | 719 | 19,100 | 719 |
| 2024-11-11 | 712 | 717 | 711 | 716 | 5,200 | 716 |
| 2024-11-08 | 700 | 711 | 700 | 711 | 12,200 | 711 |
| 2024-11-07 | 698 | 704 | 698 | 703 | 13,800 | 703 |
| 2024-11-06 | 696 | 702 | 693 | 693 | 7,600 | 693 |
| 2024-11-05 | 703 | 703 | 696 | 698 | 8,800 | 698 |
| 2024-11-01 | 701 | 706 | 698 | 698 | 13,100 | 698 |
| 2024-10-31 | 696 | 708 | 692 | 704 | 19,600 | 704 |
| 2024-10-30 | 711 | 711 | 691 | 691 | 89,300 | 691 |
| 2024-10-29 | 700 | 713 | 700 | 711 | 10,700 | 711 |
| 2024-10-28 | 694 | 701 | 694 | 700 | 18,400 | 700 |
| 2024-10-25 | 702 | 704 | 694 | 695 | 15,600 | 695 |
| 2024-10-24 | 712 | 712 | 700 | 703 | 26,300 | 703 |
| 2024-10-23 | 720 | 723 | 715 | 715 | 11,300 | 715 |
| 2024-10-22 | 726 | 726 | 716 | 719 | 13,300 | 719 |
| 2024-10-21 | 735 | 735 | 724 | 730 | 15,200 | 730 |
| 2024-10-18 | 723 | 726 | 722 | 726 | 4,200 | 726 |
| 2024-10-17 | 725 | 725 | 720 | 720 | 7,000 | 720 |
| 2024-10-16 | 721 | 728 | 721 | 725 | 13,500 | 725 |
| 2024-10-15 | 724 | 725 | 720 | 722 | 9,400 | 722 |
| 2024-10-11 | 716 | 725 | 711 | 725 | 10,800 | 725 |
| 2024-10-10 | 724 | 724 | 709 | 716 | 38,700 | 716 |
| 2024-10-09 | 734 | 735 | 722 | 725 | 30,200 | 725 |
| 2024-10-08 | 736 | 737 | 731 | 732 | 11,900 | 732 |
| 2024-10-07 | 740 | 741 | 732 | 738 | 13,200 | 738 |
| 2024-10-04 | 738 | 738 | 733 | 733 | 6,000 | 733 |
| 2024-10-03 | 745 | 748 | 733 | 738 | 9,400 | 738 |
| 2024-10-02 | 744 | 746 | 738 | 741 | 17,700 | 741 |
| 2024-10-01 | 742 | 748 | 736 | 748 | 15,200 | 748 |
| 2024-09-30 | 726 | 743 | 725 | 742 | 16,700 | 742 |
| 2024-09-27 | 736 | 743 | 736 | 738 | 14,000 | 738 |
| 2024-09-26 | 735 | 740 | 733 | 739 | 10,600 | 739 |
| 2024-09-25 | 731 | 735 | 731 | 735 | 5,000 | 735 |
| 2024-09-24 | 736 | 739 | 729 | 731 | 8,200 | 731 |
| 2024-09-20 | 743 | 743 | 731 | 739 | 34,700 | 739 |
| 2024-09-19 | 724 | 737 | 724 | 735 | 29,300 | 735 |
| 2024-09-18 | 716 | 722 | 715 | 721 | 11,400 | 721 |
| 2024-09-17 | 709 | 716 | 703 | 716 | 11,000 | 716 |
| 2024-09-13 | 712 | 713 | 705 | 711 | 7,900 | 711 |
| 2024-09-12 | 703 | 712 | 702 | 711 | 5,800 | 711 |
| 2024-09-11 | 712 | 713 | 691 | 702 | 26,500 | 702 |
| 2024-09-10 | 707 | 716 | 707 | 712 | 8,600 | 712 |
| 2024-09-09 | 705 | 715 | 700 | 711 | 9,800 | 711 |
| 2024-09-06 | 704 | 718 | 704 | 707 | 10,800 | 707 |
| 2024-09-05 | 689 | 703 | 689 | 703 | 12,800 | 703 |
| 2024-09-04 | 710 | 710 | 689 | 689 | 36,100 | 689 |
| 2024-09-03 | 711 | 717 | 709 | 717 | 7,400 | 717 |
| 2024-09-02 | 709 | 714 | 704 | 709 | 16,900 | 709 |
| 2024-08-30 | 710 | 717 | 709 | 709 | 7,100 | 709 |
| 2024-08-29 | 709 | 709 | 702 | 704 | 4,500 | 704 |
| 2024-08-28 | 707 | 714 | 702 | 706 | 7,800 | 706 |
| 2024-08-27 | 703 | 709 | 699 | 707 | 6,300 | 707 |
| 2024-08-26 | 691 | 711 | 691 | 701 | 15,400 | 701 |
| 2024-08-23 | 685 | 693 | 685 | 693 | 20,200 | 693 |
| 2024-08-22 | 683 | 688 | 682 | 685 | 13,400 | 685 |
| 2024-08-21 | 685 | 686 | 681 | 682 | 10,500 | 682 |
| 2024-08-20 | 686 | 687 | 683 | 685 | 14,700 | 685 |
| 2024-08-19 | 686 | 689 | 679 | 682 | 19,100 | 682 |
| 2024-08-16 | 685 | 690 | 684 | 687 | 17,600 | 687 |
| 2024-08-15 | 682 | 686 | 679 | 684 | 12,700 | 684 |
| 2024-08-14 | 680 | 683 | 676 | 680 | 18,900 | 680 |
| 2024-08-13 | 668 | 680 | 657 | 680 | 39,900 | 680 |
| 2024-08-09 | 672 | 695 | 672 | 685 | 24,800 | 685 |
| 2024-08-08 | 669 | 687 | 669 | 670 | 19,700 | 670 |
| 2024-08-07 | 636 | 675 | 636 | 668 | 26,600 | 668 |
| 2024-08-06 | 620 | 664 | 620 | 643 | 57,700 | 643 |
| 2024-08-05 | 650 | 658 | 580 | 600 | 145,000 | 600 |
| 2024-08-02 | 715 | 717 | 680 | 680 | 65,800 | 680 |
| 2024-08-01 | 727 | 732 | 716 | 722 | 17,000 | 722 |
| 2024-07-31 | 716 | 729 | 715 | 728 | 25,800 | 728 |
| 2024-07-30 | 738 | 739 | 714 | 714 | 94,500 | 714 |
| 2024-07-29 | 737 | 741 | 734 | 738 | 13,200 | 738 |
| 2024-07-26 | 726 | 738 | 723 | 736 | 50,400 | 736 |
| 2024-07-25 | 729 | 730 | 721 | 730 | 22,300 | 730 |
| 2024-07-24 | 737 | 738 | 729 | 729 | 10,500 | 729 |
| 2024-07-23 | 738 | 738 | 727 | 737 | 17,200 | 737 |
| 2024-07-22 | 742 | 742 | 733 | 733 | 20,800 | 733 |
| 2024-07-19 | 742 | 746 | 738 | 738 | 16,400 | 738 |
| 2024-07-18 | 736 | 745 | 736 | 739 | 16,200 | 739 |
| 2024-07-17 | 738 | 743 | 738 | 738 | 15,200 | 738 |
| 2024-07-16 | 735 | 742 | 734 | 740 | 27,600 | 740 |
| 2024-07-12 | 724 | 735 | 724 | 734 | 18,300 | 734 |
| 2024-07-11 | 716 | 726 | 716 | 726 | 19,500 | 726 |
| 2024-07-10 | 719 | 720 | 715 | 716 | 18,500 | 716 |
| 2024-07-09 | 730 | 734 | 713 | 715 | 76,600 | 715 |
| 2024-07-08 | 731 | 735 | 730 | 730 | 14,600 | 730 |
| 2024-07-05 | 730 | 736 | 730 | 731 | 7,600 | 731 |
| 2024-07-04 | 731 | 734 | 730 | 730 | 14,900 | 730 |
| 2024-07-03 | 732 | 736 | 732 | 733 | 12,100 | 733 |
| 2024-07-02 | 733 | 736 | 726 | 732 | 19,400 | 732 |
| 2024-07-01 | 738 | 740 | 725 | 731 | 33,100 | 731 |
| 2024-06-28 | 733 | 748 | 728 | 737 | 45,700 | 737 |
| 2024-06-27 | 730 | 734 | 728 | 730 | 15,100 | 730 |
| 2024-06-26 | 732 | 741 | 732 | 738 | 29,500 | 738 |
| 2024-06-25 | 732 | 737 | 730 | 733 | 15,000 | 733 |
| 2024-06-24 | 733 | 733 | 727 | 730 | 14,000 | 730 |
| 2024-06-21 | 736 | 736 | 732 | 732 | 14,100 | 732 |
| 2024-06-20 | 741 | 741 | 734 | 736 | 20,100 | 736 |
| 2024-06-19 | 732 | 733 | 730 | 732 | 7,300 | 732 |
| 2024-06-18 | 734 | 734 | 727 | 730 | 11,700 | 730 |
| 2024-06-17 | 732 | 735 | 727 | 727 | 14,300 | 727 |
| 2024-06-14 | 728 | 737 | 728 | 735 | 13,700 | 735 |
| 2024-06-13 | 732 | 732 | 728 | 730 | 11,600 | 730 |
| 2024-06-12 | 728 | 731 | 728 | 731 | 6,300 | 731 |
| 2024-06-11 | 731 | 731 | 725 | 727 | 9,600 | 727 |
| 2024-06-10 | 727 | 731 | 726 | 727 | 10,600 | 727 |
| 2024-06-07 | 727 | 727 | 723 | 725 | 13,400 | 725 |
| 2024-06-06 | 728 | 728 | 724 | 727 | 13,000 | 727 |
| 2024-06-05 | 729 | 731 | 726 | 726 | 20,500 | 726 |
| 2024-06-04 | 731 | 736 | 730 | 730 | 21,400 | 730 |
| 2024-06-03 | 732 | 740 | 726 | 730 | 61,700 | 730 |
| 2024-05-31 | 723 | 830 | 723 | 728 | 1,019,400 | 728 |
| 2024-05-30 | 725 | 729 | 719 | 721 | 13,800 | 721 |
| 2024-05-29 | 740 | 741 | 726 | 726 | 15,800 | 726 |
| 2024-05-28 | 738 | 741 | 737 | 740 | 7,000 | 740 |
| 2024-05-27 | 740 | 740 | 736 | 738 | 5,000 | 738 |
| 2024-05-24 | 735 | 740 | 735 | 740 | 9,500 | 740 |
| 2024-05-23 | 740 | 740 | 736 | 737 | 4,300 | 737 |
| 2024-05-22 | 742 | 744 | 735 | 736 | 8,100 | 736 |
| 2024-05-21 | 752 | 754 | 736 | 736 | 19,400 | 736 |
| 2024-05-20 | 757 | 764 | 752 | 752 | 31,600 | 752 |
| 2024-05-17 | 730 | 744 | 728 | 744 | 24,700 | 744 |
| 2024-05-16 | 730 | 734 | 726 | 726 | 9,500 | 726 |
| 2024-05-15 | 735 | 736 | 728 | 730 | 24,400 | 730 |
| 2024-05-14 | 716 | 725 | 715 | 725 | 23,600 | 725 |
| 2024-05-13 | 713 | 719 | 713 | 719 | 3,400 | 719 |
| 2024-05-10 | 716 | 718 | 711 | 713 | 12,200 | 713 |
| 2024-05-09 | 713 | 719 | 711 | 716 | 19,600 | 716 |
| 2024-05-08 | 723 | 723 | 714 | 714 | 9,400 | 714 |
| 2024-05-07 | 723 | 726 | 716 | 720 | 17,300 | 720 |
| 2024-05-02 | 718 | 723 | 718 | 720 | 9,200 | 720 |
| 2024-05-01 | 707 | 720 | 707 | 718 | 8,600 | 718 |
| 2024-04-30 | 708 | 717 | 707 | 710 | 19,200 | 710 |
| 2024-04-26 | 722 | 724 | 705 | 705 | 79,400 | 705 |
| 2024-04-25 | 727 | 728 | 721 | 724 | 11,000 | 724 |
| 2024-04-24 | 731 | 732 | 727 | 727 | 10,800 | 727 |
| 2024-04-23 | 726 | 733 | 724 | 733 | 10,900 | 733 |
| 2024-04-22 | 730 | 730 | 719 | 726 | 23,400 | 726 |
| 2024-04-19 | 724 | 724 | 706 | 714 | 15,900 | 714 |
| 2024-04-18 | 714 | 727 | 714 | 724 | 13,500 | 724 |
| 2024-04-17 | 720 | 724 | 706 | 714 | 34,400 | 714 |
| 2024-04-16 | 729 | 729 | 720 | 720 | 23,400 | 720 |
| 2024-04-15 | 733 | 735 | 729 | 730 | 20,600 | 730 |
| 2024-04-12 | 736 | 739 | 735 | 739 | 8,400 | 739 |
| 2024-04-11 | 744 | 744 | 736 | 736 | 20,600 | 736 |
| 2024-04-10 | 734 | 748 | 734 | 748 | 20,300 | 748 |
| 2024-04-09 | 734 | 734 | 729 | 731 | 14,700 | 731 |
| 2024-04-08 | 740 | 741 | 729 | 731 | 22,000 | 731 |
| 2024-04-05 | 744 | 750 | 719 | 736 | 48,500 | 736 |
| 2024-04-04 | 750 | 753 | 745 | 753 | 14,600 | 753 |
| 2024-04-03 | 746 | 755 | 743 | 750 | 14,400 | 750 |
| 2024-04-02 | 768 | 770 | 754 | 756 | 26,900 | 756 |
| 2024-04-01 | 770 | 783 | 758 | 768 | 59,800 | 768 |
| 2024-03-29 | 760 | 766 | 752 | 765 | 48,400 | 765 |
| 2024-03-28 | 739 | 758 | 733 | 756 | 108,900 | 756 |
| 2024-03-27 | 780 | 836 | 740 | 746 | 1,009,000 | 746 |
| 2024-03-26 | 701 | 703 | 700 | 701 | 11,800 | 701 |
| 2024-03-25 | 704 | 705 | 700 | 702 | 28,100 | 702 |
| 2024-03-22 | 701 | 704 | 701 | 704 | 14,700 | 704 |
| 2024-03-21 | 705 | 705 | 701 | 702 | 23,600 | 702 |
| 2024-03-19 | 702 | 704 | 700 | 703 | 16,000 | 703 |
| 2024-03-18 | 701 | 702 | 699 | 702 | 8,800 | 702 |
| 2024-03-15 | 695 | 700 | 695 | 698 | 11,900 | 698 |
| 2024-03-14 | 694 | 696 | 691 | 695 | 18,500 | 695 |
| 2024-03-13 | 695 | 696 | 691 | 694 | 11,900 | 694 |
| 2024-03-12 | 691 | 695 | 688 | 695 | 16,800 | 695 |
| 2024-03-11 | 699 | 700 | 688 | 691 | 51,900 | 691 |
| 2024-03-08 | 695 | 702 | 695 | 699 | 27,400 | 699 |
| 2024-03-07 | 699 | 699 | 695 | 699 | 19,500 | 699 |
| 2024-03-06 | 699 | 700 | 696 | 696 | 16,400 | 696 |
| 2024-03-05 | 694 | 700 | 694 | 700 | 16,000 | 700 |
| 2024-03-04 | 699 | 699 | 694 | 696 | 37,200 | 696 |
| 2024-03-01 | 701 | 702 | 698 | 698 | 13,200 | 698 |
| 2024-02-29 | 701 | 702 | 698 | 700 | 22,100 | 700 |
| 2024-02-28 | 700 | 707 | 700 | 701 | 41,000 | 701 |
| 2024-02-27 | 703 | 706 | 697 | 697 | 38,000 | 697 |
| 2024-02-26 | 702 | 707 | 702 | 703 | 22,200 | 703 |
| 2024-02-22 | 699 | 700 | 695 | 696 | 25,800 | 696 |
| 2024-02-21 | 698 | 700 | 694 | 700 | 23,300 | 700 |
| 2024-02-20 | 708 | 708 | 697 | 698 | 24,900 | 698 |
| 2024-02-19 | 690 | 704 | 688 | 703 | 32,200 | 703 |
| 2024-02-16 | 678 | 690 | 678 | 688 | 44,000 | 688 |
| 2024-02-15 | 692 | 697 | 677 | 677 | 89,000 | 677 |
| 2024-02-14 | 709 | 709 | 697 | 699 | 72,100 | 699 |
| 2024-02-13 | 717 | 717 | 710 | 712 | 49,100 | 712 |
| 2024-02-09 | 716 | 719 | 714 | 714 | 30,100 | 714 |
| 2024-02-08 | 716 | 718 | 712 | 715 | 31,100 | 715 |
| 2024-02-07 | 716 | 721 | 716 | 717 | 29,500 | 717 |
| 2024-02-06 | 720 | 721 | 719 | 719 | 11,300 | 719 |
| 2024-02-05 | 724 | 724 | 719 | 720 | 13,500 | 720 |
| 2024-02-02 | 719 | 725 | 719 | 721 | 16,800 | 721 |
| 2024-02-01 | 721 | 726 | 721 | 721 | 10,400 | 721 |
| 2024-01-31 | 719 | 725 | 717 | 722 | 26,400 | 722 |
| 2024-01-30 | 730 | 730 | 715 | 715 | 98,400 | 715 |
| 2024-01-29 | 720 | 728 | 720 | 728 | 26,800 | 728 |
| 2024-01-26 | 721 | 724 | 718 | 719 | 20,300 | 719 |
| 2024-01-25 | 718 | 724 | 718 | 721 | 15,300 | 721 |
| 2024-01-24 | 719 | 723 | 716 | 717 | 21,900 | 717 |
| 2024-01-23 | 720 | 721 | 717 | 717 | 16,400 | 717 |
| 2024-01-22 | 723 | 723 | 719 | 719 | 19,300 | 719 |
| 2024-01-19 | 718 | 723 | 716 | 716 | 24,300 | 716 |
| 2024-01-18 | 724 | 724 | 718 | 718 | 29,600 | 718 |
| 2024-01-17 | 724 | 727 | 720 | 720 | 32,300 | 720 |
| 2024-01-16 | 728 | 733 | 724 | 724 | 20,000 | 724 |
| 2024-01-15 | 725 | 732 | 725 | 731 | 22,000 | 731 |
| 2024-01-12 | 732 | 733 | 720 | 723 | 46,200 | 723 |
| 2024-01-11 | 729 | 732 | 727 | 732 | 27,400 | 732 |
| 2024-01-10 | 730 | 731 | 725 | 728 | 40,100 | 728 |
| 2024-01-09 | 724 | 731 | 724 | 730 | 29,700 | 730 |
| 2024-01-05 | 726 | 728 | 719 | 722 | 40,600 | 722 |
| 2024-01-04 | 720 | 728 | 718 | 727 | 51,500 | 727 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2014-04-25]1株→2株
