4245 (株)ダイキアクシスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-20	950	950	937	941	57,300	941
2021-04-19	957	961	946	953	36,700	953
2021-04-16	953	963	947	957	35,000	957
2021-04-15	951	961	948	955	56,000	955
2021-04-14	951	956	941	948	71,000	948
2021-04-13	958	959	945	952	27,700	952
2021-04-12	960	960	946	958	34,100	958
2021-04-09	958	968	950	951	49,100	951
2021-04-08	979	979	954	958	65,400	958
2021-04-07	964	976	960	976	56,700	976
2021-04-06	979	984	956	971	47,900	971
2021-04-05	967	978	961	976	43,100	976
2021-04-02	965	968	957	961	24,700	961
2021-04-01	961	967	946	967	96,000	967
2021-03-31	965	968	956	961	37,200	961
2021-03-30	958	977	952	971	56,900	971
2021-03-29	985	985	951	965	90,600	965
2021-03-26	973	1,000	960	982	209,100	982
2021-03-25	922	943	919	939	33,800	939
2021-03-24	935	936	911	917	71,700	917
2021-03-23	955	962	942	942	42,000	942
2021-03-22	977	978	952	957	55,400	957
2021-03-19	958	985	950	984	96,600	984
2021-03-18	951	960	940	954	29,300	954
2021-03-17	966	966	948	953	30,400	953
2021-03-16	944	970	944	966	56,100	966
2021-03-15	938	953	928	941	50,200	941
2021-03-12	934	938	923	938	32,800	938
2021-03-11	941	948	931	939	32,900	939
2021-03-10	939	945	927	943	33,500	943
2021-03-09	935	950	918	946	57,500	946
2021-03-08	929	943	913	931	84,800	931
2021-03-05	920	920	895	917	73,000	917
2021-03-04	924	926	905	921	52,400	921
2021-03-03	920	930	912	927	36,500	927
2021-03-02	953	953	918	925	43,900	925
2021-03-01	943	965	932	948	79,200	948
2021-02-26	970	979	943	943	92,100	943
2021-02-25	976	990	971	984	61,000	984
2021-02-24	995	995	963	976	63,000	976
2021-02-22	980	1,009	980	983	89,500	983
2021-02-19	974	976	955	976	53,600	976
2021-02-18	999	1,008	970	979	68,600	979
2021-02-17	997	1,004	981	993	82,000	993
2021-02-16	1,005	1,016	998	1,001	38,000	1,001
2021-02-15	1,060	1,060	986	1,009	155,300	1,009
2021-02-12	1,064	1,065	1,041	1,050	60,900	1,050
2021-02-10	1,074	1,074	1,051	1,057	35,100	1,057
2021-02-09	1,065	1,121	1,056	1,080	168,500	1,080
2021-02-08	1,067	1,073	1,053	1,068	51,100	1,068
2021-02-05	1,051	1,069	1,035	1,063	57,400	1,063
2021-02-04	1,081	1,081	1,042	1,053	56,600	1,053
2021-02-03	1,065	1,103	1,059	1,075	63,600	1,075
2021-02-02	1,055	1,065	1,046	1,062	71,300	1,062
2021-02-01	1,056	1,069	1,041	1,053	111,100	1,053
2021-01-29	1,098	1,110	1,053	1,070	103,200	1,070
2021-01-28	1,110	1,119	1,090	1,109	93,200	1,109
2021-01-27	1,142	1,148	1,117	1,132	44,100	1,132
2021-01-26	1,137	1,163	1,126	1,136	63,200	1,136
2021-01-25	1,128	1,158	1,121	1,143	56,700	1,143
2021-01-22	1,120	1,140	1,114	1,127	57,100	1,127
2021-01-21	1,130	1,147	1,111	1,120	51,100	1,120
2021-01-20	1,133	1,135	1,109	1,132	46,500	1,132
2021-01-19	1,140	1,181	1,115	1,132	206,100	1,132
2021-01-18	1,108	1,133	1,100	1,117	46,100	1,117
2021-01-15	1,140	1,141	1,109	1,124	81,300	1,124
2021-01-14	1,172	1,177	1,139	1,147	85,100	1,147
2021-01-13	1,180	1,183	1,156	1,172	54,400	1,172
2021-01-12	1,170	1,182	1,148	1,181	48,500	1,181
2021-01-08	1,155	1,173	1,137	1,171	70,200	1,171
2021-01-07	1,180	1,191	1,146	1,157	126,500	1,157
2021-01-06	1,180	1,202	1,160	1,176	93,900	1,176
2021-01-05	1,185	1,252	1,170	1,189	205,800	1,189
2021-01-04	1,165	1,184	1,122	1,171	103,300	1,171

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

4245 (株)ダイキアクシス の時系列データ [2021年度]

4245 (株)ダイキアクシスの時系列データ [2021年度]