4245 (株)ダイキアクシス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 652 | 663 | 632 | 636 | 87,400 | 636 |
| 2025-04-03 | 668 | 674 | 650 | 666 | 60,000 | 666 |
| 2025-04-02 | 687 | 687 | 675 | 675 | 35,000 | 675 |
| 2025-04-01 | 687 | 688 | 683 | 685 | 30,600 | 685 |
| 2025-03-31 | 700 | 700 | 686 | 686 | 38,000 | 686 |
| 2025-03-28 | 703 | 705 | 700 | 705 | 21,700 | 705 |
| 2025-03-27 | 694 | 708 | 694 | 703 | 34,400 | 703 |
| 2025-03-26 | 685 | 693 | 685 | 693 | 23,600 | 693 |
| 2025-03-25 | 686 | 688 | 682 | 685 | 22,700 | 685 |
| 2025-03-24 | 689 | 689 | 685 | 685 | 8,900 | 685 |
| 2025-03-21 | 686 | 689 | 684 | 689 | 23,300 | 689 |
| 2025-03-19 | 687 | 687 | 684 | 685 | 15,400 | 685 |
| 2025-03-18 | 684 | 687 | 682 | 686 | 13,500 | 686 |
| 2025-03-17 | 682 | 684 | 678 | 681 | 9,600 | 681 |
| 2025-03-14 | 682 | 682 | 678 | 682 | 9,700 | 682 |
| 2025-03-13 | 676 | 683 | 676 | 681 | 8,500 | 681 |
| 2025-03-12 | 676 | 678 | 675 | 676 | 5,200 | 676 |
| 2025-03-11 | 681 | 688 | 667 | 678 | 58,200 | 678 |
| 2025-03-10 | 684 | 686 | 682 | 685 | 14,800 | 685 |
| 2025-03-07 | 684 | 687 | 676 | 684 | 7,300 | 684 |
| 2025-03-06 | 677 | 687 | 677 | 684 | 16,800 | 684 |
| 2025-03-05 | 676 | 681 | 676 | 679 | 10,100 | 679 |
| 2025-03-04 | 681 | 681 | 675 | 680 | 7,100 | 680 |
| 2025-03-03 | 673 | 681 | 673 | 681 | 14,300 | 681 |
| 2025-02-28 | 672 | 677 | 672 | 673 | 7,700 | 673 |
| 2025-02-27 | 678 | 678 | 675 | 675 | 10,300 | 675 |
| 2025-02-26 | 677 | 678 | 672 | 677 | 12,000 | 677 |
| 2025-02-25 | 678 | 680 | 675 | 677 | 20,900 | 677 |
| 2025-02-21 | 671 | 678 | 671 | 674 | 14,800 | 674 |
| 2025-02-20 | 678 | 678 | 673 | 676 | 17,700 | 676 |
| 2025-02-19 | 672 | 678 | 671 | 678 | 18,200 | 678 |
| 2025-02-18 | 678 | 678 | 671 | 671 | 19,500 | 671 |
| 2025-02-17 | 678 | 678 | 672 | 676 | 21,900 | 676 |
| 2025-02-14 | 670 | 697 | 669 | 672 | 49,700 | 672 |
| 2025-02-13 | 664 | 668 | 664 | 668 | 24,000 | 668 |
| 2025-02-12 | 664 | 667 | 664 | 665 | 16,600 | 665 |
| 2025-02-10 | 665 | 667 | 663 | 665 | 12,900 | 665 |
| 2025-02-07 | 660 | 665 | 660 | 664 | 12,400 | 664 |
| 2025-02-06 | 651 | 661 | 649 | 660 | 39,000 | 660 |
| 2025-02-05 | 654 | 654 | 648 | 651 | 14,600 | 651 |
| 2025-02-04 | 654 | 661 | 649 | 650 | 33,000 | 650 |
| 2025-02-03 | 650 | 662 | 646 | 651 | 52,100 | 651 |
| 2025-01-31 | 651 | 657 | 650 | 650 | 40,700 | 650 |
| 2025-01-30 | 666 | 666 | 644 | 644 | 186,400 | 644 |
| 2025-01-29 | 672 | 673 | 668 | 669 | 26,900 | 669 |
| 2025-01-28 | 673 | 678 | 673 | 673 | 10,900 | 673 |
| 2025-01-27 | 671 | 680 | 671 | 675 | 14,200 | 675 |
| 2025-01-24 | 667 | 673 | 667 | 670 | 17,600 | 670 |
| 2025-01-23 | 665 | 667 | 663 | 667 | 18,200 | 667 |
| 2025-01-22 | 661 | 664 | 659 | 663 | 12,600 | 663 |
| 2025-01-21 | 666 | 666 | 661 | 661 | 14,400 | 661 |
| 2025-01-20 | 660 | 667 | 658 | 666 | 48,600 | 666 |
| 2025-01-17 | 651 | 658 | 649 | 657 | 41,600 | 657 |
| 2025-01-16 | 666 | 666 | 652 | 652 | 54,100 | 652 |
| 2025-01-15 | 667 | 668 | 664 | 664 | 25,600 | 664 |
| 2025-01-14 | 670 | 674 | 667 | 667 | 32,000 | 667 |
| 2025-01-10 | 670 | 674 | 667 | 670 | 25,700 | 670 |
| 2025-01-09 | 680 | 680 | 670 | 670 | 42,300 | 670 |
| 2025-01-08 | 685 | 685 | 679 | 682 | 27,600 | 682 |
| 2025-01-07 | 691 | 691 | 684 | 686 | 50,400 | 686 |
| 2025-01-06 | 695 | 697 | 692 | 692 | 28,800 | 692 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2014-04-25]1株→2株