4245 (株)ダイキアクシス の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-3070770770070517,300705
2023-03-2969370869370823,600708
2023-03-2869769768969310,000693
2023-03-276926976906976,000697
2023-03-246836906836884,700688
2023-03-2368068567868510,100685
2023-03-2268768767868417,200684
2023-03-2069869867867820,500678
2023-03-176916976916959,400695
2023-03-1668368967768913,400689
2023-03-1568669868669417,500694
2023-03-1469669968468620,000686
2023-03-1371071069470221,000702
2023-03-1071171270770915,500709
2023-03-0970871270571110,500711
2023-03-0870871370371214,800712
2023-03-0770071070070612,900706
2023-03-0669770069670012,000700
2023-03-0369670069669711,100697
2023-03-0269569969469611,300696
2023-03-016866936866938,600693
2023-02-2868769568768712,400687
2023-02-2768569168568710,200687
2023-02-2468469068168610,900686
2023-02-226906906806807,800680
2023-02-2168569268269015,800690
2023-02-2068668767868112,700681
2023-02-1768968968368610,700686
2023-02-1667368867268819,700688
2023-02-1567268067167119,700671
2023-02-146816826786795,600679
2023-02-136756836736757,000675
2023-02-1067568167368119,300681
2023-02-0967768667267913,300679
2023-02-086826856746777,800677
2023-02-076796826756827,700682
2023-02-0668268367067914,400679
2023-02-0368368467668214,600682
2023-02-0269369368568611,700686
2023-02-0169469568769421,600694
2023-01-3168569068569010,100690
2023-01-3070170168368576,400685
2023-01-2769070469069344,100693
2023-01-2668769068268810,700688
2023-01-2568868868368314,900683
2023-01-2468669568669325,400693
2023-01-2367669067168642,900686
2023-01-20663718660682283,600682
2023-01-1964965764965313,700653
2023-01-1864865164364813,300648
2023-01-1764564764464411,600644
2023-01-1664565064164116,800641
2023-01-1364565164264722,800647
2023-01-1265265964664615,500646
2023-01-1164965864965512,000655
2023-01-106566576506529,200652
2023-01-0664164864164819,600648
2023-01-0565865864164148,700641
2023-01-0467267265365333,500653

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