4245 (株)ダイキアクシスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-06-28	732	744	732	744	30,400	744
2022-06-27	730	732	727	732	15,500	732
2022-06-24	725	736	724	728	18,500	728
2022-06-23	732	738	724	726	15,100	726
2022-06-22	732	737	732	732	6,000	732
2022-06-21	724	738	722	735	10,000	735
2022-06-20	748	748	720	724	21,700	724
2022-06-17	725	734	719	734	23,200	734
2022-06-16	737	746	732	737	12,700	737
2022-06-15	748	749	730	733	21,200	733
2022-06-14	751	755	748	751	14,700	751
2022-06-13	761	762	752	756	13,300	756
2022-06-10	771	771	761	762	17,100	762
2022-06-09	776	778	769	769	19,300	769
2022-06-08	765	776	763	772	18,900	772
2022-06-07	761	767	761	763	16,400	763
2022-06-06	757	764	757	761	15,300	761
2022-06-03	767	769	762	763	17,200	763
2022-06-02	766	769	764	766	6,500	766
2022-06-01	757	772	757	772	15,700	772
2022-05-31	763	767	754	767	22,100	767
2022-05-30	745	770	741	770	41,300	770
2022-05-27	742	742	731	737	10,600	737
2022-05-26	738	745	734	739	15,300	739
2022-05-25	729	738	727	737	8,300	737
2022-05-24	735	741	730	732	9,300	732
2022-05-23	749	749	738	741	15,600	741
2022-05-20	733	744	728	744	28,900	744
2022-05-19	717	725	715	724	21,900	724
2022-05-18	713	724	713	724	2,400	724
2022-05-17	722	729	713	716	14,700	716
2022-05-16	729	733	721	727	21,500	727
2022-05-13	706	728	706	728	20,000	728
2022-05-12	714	719	705	708	17,500	708
2022-05-11	717	722	716	718	8,400	718
2022-05-10	718	725	713	720	12,000	720
2022-05-09	730	730	720	720	13,900	720
2022-05-06	730	736	724	735	11,600	735
2022-05-02	725	730	720	730	11,000	730
2022-04-28	721	728	709	728	14,900	728
2022-04-27	705	720	696	720	40,400	720
2022-04-26	721	722	708	708	16,000	708
2022-04-25	720	722	714	717	17,900	717
2022-04-22	729	731	724	724	10,400	724
2022-04-21	730	735	726	732	11,300	732
2022-04-20	733	736	728	733	18,500	733
2022-04-19	724	735	720	730	14,900	730
2022-04-18	720	720	713	718	18,500	718
2022-04-15	723	727	720	725	11,800	725
2022-04-14	737	739	726	728	9,200	728
2022-04-13	724	731	722	730	11,200	730
2022-04-12	739	741	726	726	22,300	726
2022-04-11	750	751	731	739	19,200	739
2022-04-08	736	736	726	735	15,800	735
2022-04-07	741	742	729	730	23,800	730
2022-04-06	761	761	746	747	18,000	747
2022-04-05	769	769	755	759	8,500	759
2022-04-04	755	763	751	759	14,100	759
2022-04-01	752	755	747	753	10,200	753
2022-03-31	755	769	755	758	15,500	758
2022-03-30	766	768	751	768	20,700	768
2022-03-29	748	759	743	759	39,300	759
2022-03-28	772	772	745	748	46,600	748
2022-03-25	776	795	755	771	107,700	771
2022-03-24	741	762	733	762	32,300	762
2022-03-23	750	754	740	751	24,800	751
2022-03-22	753	773	740	745	67,800	745
2022-03-18	738	740	732	740	20,400	740
2022-03-17	728	737	723	735	27,700	735
2022-03-16	732	732	724	727	10,800	727
2022-03-15	723	728	718	726	17,300	726
2022-03-14	718	723	713	719	12,700	719
2022-03-11	707	716	699	712	29,600	712
2022-03-10	706	711	701	711	27,800	711
2022-03-09	691	704	691	696	38,300	696
2022-03-08	693	709	684	691	35,500	691
2022-03-07	710	714	698	708	43,300	708
2022-03-04	721	721	703	712	38,100	712
2022-03-03	723	724	717	717	5,900	717
2022-03-02	722	726	715	715	16,800	715
2022-03-01	721	739	721	728	31,400	728
2022-02-28	729	731	721	725	24,700	725
2022-02-25	709	721	702	721	18,600	721
2022-02-24	720	725	700	707	45,700	707
2022-02-22	722	730	714	728	27,100	728
2022-02-21	725	725	717	722	10,900	722
2022-02-18	718	727	712	725	17,400	725
2022-02-17	710	725	710	720	18,000	720
2022-02-16	733	734	706	710	45,600	710
2022-02-15	714	736	714	722	37,000	722
2022-02-14	716	716	708	709	18,800	709
2022-02-10	719	726	715	726	16,900	726
2022-02-09	709	718	703	714	13,900	714
2022-02-08	709	712	704	709	14,800	709
2022-02-07	715	716	701	701	17,400	701
2022-02-04	706	713	698	712	20,800	712
2022-02-03	706	706	695	703	20,300	703
2022-02-02	685	709	685	709	26,900	709
2022-02-01	685	698	684	690	45,400	690
2022-01-31	662	678	662	677	30,000	677
2022-01-28	665	666	656	661	39,000	661
2022-01-27	683	685	653	655	75,600	655
2022-01-26	683	691	679	682	28,900	682
2022-01-25	693	694	679	686	28,700	686
2022-01-24	699	700	692	698	13,300	698
2022-01-21	686	707	684	706	35,800	706
2022-01-20	684	696	682	693	41,300	693
2022-01-19	700	700	677	680	85,300	680
2022-01-18	717	718	703	704	66,700	704
2022-01-17	737	741	715	717	42,900	717
2022-01-14	727	745	717	744	85,000	744
2022-01-13	757	757	727	727	80,800	727
2022-01-12	755	763	753	757	28,900	757
2022-01-11	753	762	747	753	42,200	753
2022-01-07	790	790	754	761	131,200	761
2022-01-06	815	815	792	792	50,700	792
2022-01-05	817	818	795	818	83,200	818
2022-01-04	840	843	814	819	62,100	819

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 [2022年度]

4245 (株)ダイキアクシスの時系列データ [2022年度]