4245 (株)ダイキアクシス 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 |
---|---|---|---|---|---|---|
2023-03-30 | 707 | 707 | 700 | 705 | 17,300 | 705 |
2023-03-29 | 693 | 708 | 693 | 708 | 23,600 | 708 |
2023-03-28 | 697 | 697 | 689 | 693 | 10,000 | 693 |
2023-03-27 | 692 | 697 | 690 | 697 | 6,000 | 697 |
2023-03-24 | 683 | 690 | 683 | 688 | 4,700 | 688 |
2023-03-23 | 680 | 685 | 678 | 685 | 10,100 | 685 |
2023-03-22 | 687 | 687 | 678 | 684 | 17,200 | 684 |
2023-03-20 | 698 | 698 | 678 | 678 | 20,500 | 678 |
2023-03-17 | 691 | 697 | 691 | 695 | 9,400 | 695 |
2023-03-16 | 683 | 689 | 677 | 689 | 13,400 | 689 |
2023-03-15 | 686 | 698 | 686 | 694 | 17,500 | 694 |
2023-03-14 | 696 | 699 | 684 | 686 | 20,000 | 686 |
2023-03-13 | 710 | 710 | 694 | 702 | 21,000 | 702 |
2023-03-10 | 711 | 712 | 707 | 709 | 15,500 | 709 |
2023-03-09 | 708 | 712 | 705 | 711 | 10,500 | 711 |
2023-03-08 | 708 | 713 | 703 | 712 | 14,800 | 712 |
2023-03-07 | 700 | 710 | 700 | 706 | 12,900 | 706 |
2023-03-06 | 697 | 700 | 696 | 700 | 12,000 | 700 |
2023-03-03 | 696 | 700 | 696 | 697 | 11,100 | 697 |
2023-03-02 | 695 | 699 | 694 | 696 | 11,300 | 696 |
2023-03-01 | 686 | 693 | 686 | 693 | 8,600 | 693 |
2023-02-28 | 687 | 695 | 687 | 687 | 12,400 | 687 |
2023-02-27 | 685 | 691 | 685 | 687 | 10,200 | 687 |
2023-02-24 | 684 | 690 | 681 | 686 | 10,900 | 686 |
2023-02-22 | 690 | 690 | 680 | 680 | 7,800 | 680 |
2023-02-21 | 685 | 692 | 682 | 690 | 15,800 | 690 |
2023-02-20 | 686 | 687 | 678 | 681 | 12,700 | 681 |
2023-02-17 | 689 | 689 | 683 | 686 | 10,700 | 686 |
2023-02-16 | 673 | 688 | 672 | 688 | 19,700 | 688 |
2023-02-15 | 672 | 680 | 671 | 671 | 19,700 | 671 |
2023-02-14 | 681 | 682 | 678 | 679 | 5,600 | 679 |
2023-02-13 | 675 | 683 | 673 | 675 | 7,000 | 675 |
2023-02-10 | 675 | 681 | 673 | 681 | 19,300 | 681 |
2023-02-09 | 677 | 686 | 672 | 679 | 13,300 | 679 |
2023-02-08 | 682 | 685 | 674 | 677 | 7,800 | 677 |
2023-02-07 | 679 | 682 | 675 | 682 | 7,700 | 682 |
2023-02-06 | 682 | 683 | 670 | 679 | 14,400 | 679 |
2023-02-03 | 683 | 684 | 676 | 682 | 14,600 | 682 |
2023-02-02 | 693 | 693 | 685 | 686 | 11,700 | 686 |
2023-02-01 | 694 | 695 | 687 | 694 | 21,600 | 694 |
2023-01-31 | 685 | 690 | 685 | 690 | 10,100 | 690 |
2023-01-30 | 701 | 701 | 683 | 685 | 76,400 | 685 |
2023-01-27 | 690 | 704 | 690 | 693 | 44,100 | 693 |
2023-01-26 | 687 | 690 | 682 | 688 | 10,700 | 688 |
2023-01-25 | 688 | 688 | 683 | 683 | 14,900 | 683 |
2023-01-24 | 686 | 695 | 686 | 693 | 25,400 | 693 |
2023-01-23 | 676 | 690 | 671 | 686 | 42,900 | 686 |
2023-01-20 | 663 | 718 | 660 | 682 | 283,600 | 682 |
2023-01-19 | 649 | 657 | 649 | 653 | 13,700 | 653 |
2023-01-18 | 648 | 651 | 643 | 648 | 13,300 | 648 |
2023-01-17 | 645 | 647 | 644 | 644 | 11,600 | 644 |
2023-01-16 | 645 | 650 | 641 | 641 | 16,800 | 641 |
2023-01-13 | 645 | 651 | 642 | 647 | 22,800 | 647 |
2023-01-12 | 652 | 659 | 646 | 646 | 15,500 | 646 |
2023-01-11 | 649 | 658 | 649 | 655 | 12,000 | 655 |
2023-01-10 | 656 | 657 | 650 | 652 | 9,200 | 652 |
2023-01-06 | 641 | 648 | 641 | 648 | 19,600 | 648 |
2023-01-05 | 658 | 658 | 641 | 641 | 48,700 | 641 |
2023-01-04 | 672 | 672 | 653 | 653 | 33,500 | 653 |
分割・併合履歴 : [2017-06-28]1株→2株 [2014-04-25]1株→2株