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