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
2024-04-1871472771472413,500724
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