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
2024-12-0372873472772923,300729
2024-12-0271672771672720,400727
2024-11-297157197157157,200715
2024-11-287177197137157,600715
2024-11-2771871971071715,300717
2024-11-267137177137159,100715
2024-11-2571972271371320,300713
2024-11-227207257197197,000719
2024-11-2172272271772112,500721
2024-11-2072672671772025,200720
2024-11-1971171971071811,100718
2024-11-1871571570871111,500711
2024-11-1571572271271217,800712
2024-11-1471472271272017,000720
2024-11-137197217137189,500718
2024-11-1271772471671919,100719
2024-11-117127177117165,200716
2024-11-0870071170071112,200711
2024-11-0769870469870313,800703
2024-11-066967026936937,600693
2024-11-057037036966988,800698
2024-11-0170170669869813,100698
2024-10-3169670869270419,600704
2024-10-3071171169169189,300691
2024-10-2970071370071110,700711
2024-10-2869470169470018,400700
2024-10-2570270469469515,600695
2024-10-2471271270070326,300703
2024-10-2372072371571511,300715
2024-10-2272672671671913,300719
2024-10-2173573572473015,200730
2024-10-187237267227264,200726
2024-10-177257257207207,000720
2024-10-1672172872172513,500725
2024-10-157247257207229,400722
2024-10-1171672571172510,800725
2024-10-1072472470971638,700716
2024-10-0973473572272530,200725
2024-10-0873673773173211,900732
2024-10-0774074173273813,200738
2024-10-047387387337336,000733
2024-10-037457487337389,400738
2024-10-0274474673874117,700741
2024-10-0174274873674815,200748
2024-09-3072674372574216,700742
2024-09-2773674373673814,000738
2024-09-2673574073373910,600739
2024-09-257317357317355,000735
2024-09-247367397297318,200731
2024-09-2074374373173934,700739
2024-09-1972473772473529,300735
2024-09-1871672271572111,400721
2024-09-1770971670371611,000716
2024-09-137127137057117,900711
2024-09-127037127027115,800711
2024-09-1171271369170226,500702
2024-09-107077167077128,600712
2024-09-097057157007119,800711
2024-09-0670471870470710,800707
2024-09-0568970368970312,800703
2024-09-0471071068968936,100689
2024-09-037117177097177,400717
2024-09-0270971470470916,900709
2024-08-307107177097097,100709
2024-08-297097097027044,500704
2024-08-287077147027067,800706
2024-08-277037096997076,300707
2024-08-2669171169170115,400701
2024-08-2368569368569320,200693
2024-08-2268368868268513,400685
2024-08-2168568668168210,500682
2024-08-2068668768368514,700685
2024-08-1968668967968219,100682
2024-08-1668569068468717,600687
2024-08-1568268667968412,700684
2024-08-1468068367668018,900680
2024-08-1366868065768039,900680
2024-08-0967269567268524,800685
2024-08-0866968766967019,700670
2024-08-0763667563666826,600668
2024-08-0662066462064357,700643
2024-08-05650658580600145,000600
2024-08-0271571768068065,800680
2024-08-0172773271672217,000722
2024-07-3171672971572825,800728
2024-07-3073873971471494,500714
2024-07-2973774173473813,200738
2024-07-2672673872373650,400736
2024-07-2572973072173022,300730
2024-07-2473773872972910,500729
2024-07-2373873872773717,200737
2024-07-2274274273373320,800733
2024-07-1974274673873816,400738
2024-07-1873674573673916,200739
2024-07-1773874373873815,200738
2024-07-1673574273474027,600740
2024-07-1272473572473418,300734
2024-07-1171672671672619,500726
2024-07-1071972071571618,500716
2024-07-0973073471371576,600715
2024-07-0873173573073014,600730
2024-07-057307367307317,600731
2024-07-0473173473073014,900730
2024-07-0373273673273312,100733
2024-07-0273373672673219,400732
2024-07-0173874072573133,100731
2024-06-2873374872873745,700737
2024-06-2773073472873015,100730
2024-06-2673274173273829,500738
2024-06-2573273773073315,000733
2024-06-2473373372773014,000730
2024-06-2173673673273214,100732
2024-06-2074174173473620,100736
2024-06-197327337307327,300732
2024-06-1873473472773011,700730
2024-06-1773273572772714,300727
2024-06-1472873772873513,700735
2024-06-1373273272873011,600730
2024-06-127287317287316,300731
2024-06-117317317257279,600727
2024-06-1072773172672710,600727
2024-06-0772772772372513,400725
2024-06-0672872872472713,000727
2024-06-0572973172672620,500726
2024-06-0473173673073021,400730
2024-06-0373274072673061,700730
2024-05-317238307237281,019,400728
2024-05-3072572971972113,800721
2024-05-2974074172672615,800726
2024-05-287387417377407,000740
2024-05-277407407367385,000738
2024-05-247357407357409,500740
2024-05-237407407367374,300737
2024-05-227427447357368,100736
2024-05-2175275473673619,400736
2024-05-2075776475275231,600752
2024-05-1773074472874424,700744
2024-05-167307347267269,500726
2024-05-1573573672873024,400730
2024-05-1471672571572523,600725
2024-05-137137197137193,400719
2024-05-1071671871171312,200713
2024-05-0971371971171619,600716
2024-05-087237237147149,400714
2024-05-0772372671672017,300720
2024-05-027187237187209,200720
2024-05-017077207077188,600718
2024-04-3070871770771019,200710
2024-04-2672272470570579,400705
2024-04-2572772872172411,000724
2024-04-2473173272772710,800727
2024-04-2372673372473310,900733
2024-04-2273073071972623,400726
2024-04-1972472470671415,900714
2024-04-1871472771472413,500724
2024-04-1772072470671434,400714
2024-04-1672972972072023,400720
2024-04-1573373572973020,600730
2024-04-127367397357398,400739
2024-04-1174474473673620,600736
2024-04-1073474873474820,300748
2024-04-0973473472973114,700731
2024-04-0874074172973122,000731
2024-04-0574475071973648,500736
2024-04-0475075374575314,600753
2024-04-0374675574375014,400750
2024-04-0276877075475626,900756
2024-04-0177078375876859,800768
2024-03-2976076675276548,400765
2024-03-28739758733756108,900756
2024-03-277808367407461,009,000746
2024-03-2670170370070111,800701
2024-03-2570470570070228,100702
2024-03-2270170470170414,700704
2024-03-2170570570170223,600702
2024-03-1970270470070316,000703
2024-03-187017026997028,800702
2024-03-1569570069569811,900698
2024-03-1469469669169518,500695
2024-03-1369569669169411,900694
2024-03-1269169568869516,800695
2024-03-1169970068869151,900691
2024-03-0869570269569927,400699
2024-03-0769969969569919,500699
2024-03-0669970069669616,400696
2024-03-0569470069470016,000700
2024-03-0469969969469637,200696
2024-03-0170170269869813,200698
2024-02-2970170269870022,100700
2024-02-2870070770070141,000701
2024-02-2770370669769738,000697
2024-02-2670270770270322,200703
2024-02-2269970069569625,800696
2024-02-2169870069470023,300700
2024-02-2070870869769824,900698
2024-02-1969070468870332,200703
2024-02-1667869067868844,000688
2024-02-1569269767767789,000677
2024-02-1470970969769972,100699
2024-02-1371771771071249,100712
2024-02-0971671971471430,100714
2024-02-0871671871271531,100715
2024-02-0771672171671729,500717
2024-02-0672072171971911,300719
2024-02-0572472471972013,500720
2024-02-0271972571972116,800721
2024-02-0172172672172110,400721
2024-01-3171972571772226,400722
2024-01-3073073071571598,400715
2024-01-2972072872072826,800728
2024-01-2672172471871920,300719
2024-01-2571872471872115,300721
2024-01-2471972371671721,900717
2024-01-2372072171771716,400717
2024-01-2272372371971919,300719
2024-01-1971872371671624,300716
2024-01-1872472471871829,600718
2024-01-1772472772072032,300720
2024-01-1672873372472420,000724
2024-01-1572573272573122,000731
2024-01-1273273372072346,200723
2024-01-1172973272773227,400732
2024-01-1073073172572840,100728
2024-01-0972473172473029,700730
2024-01-0572672871972240,600722
2024-01-0472072871872751,500727

分割・併合履歴 : [2017-06-28]1株→2株 [2014-04-25]1株→2株