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
2021-04-2095095093794157,300941
2021-04-1995796194695336,700953
2021-04-1695396394795735,000957
2021-04-1595196194895556,000955
2021-04-1495195694194871,000948
2021-04-1395895994595227,700952
2021-04-1296096094695834,100958
2021-04-0995896895095149,100951
2021-04-0897997995495865,400958
2021-04-0796497696097656,700976
2021-04-0697998495697147,900971
2021-04-0596797896197643,100976
2021-04-0296596895796124,700961
2021-04-0196196794696796,000967
2021-03-3196596895696137,200961
2021-03-3095897795297156,900971
2021-03-2998598595196590,600965
2021-03-269731,000960982209,100982
2021-03-2592294391993933,800939
2021-03-2493593691191771,700917
2021-03-2395596294294242,000942
2021-03-2297797895295755,400957
2021-03-1995898595098496,600984
2021-03-1895196094095429,300954
2021-03-1796696694895330,400953
2021-03-1694497094496656,100966
2021-03-1593895392894150,200941
2021-03-1293493892393832,800938
2021-03-1194194893193932,900939
2021-03-1093994592794333,500943
2021-03-0993595091894657,500946
2021-03-0892994391393184,800931
2021-03-0592092089591773,000917
2021-03-0492492690592152,400921
2021-03-0392093091292736,500927
2021-03-0295395391892543,900925
2021-03-0194396593294879,200948
2021-02-2697097994394392,100943
2021-02-2597699097198461,000984
2021-02-2499599596397663,000976
2021-02-229801,00998098389,500983
2021-02-1997497695597653,600976
2021-02-189991,00897097968,600979
2021-02-179971,00498199382,000993
2021-02-161,0051,0169981,00138,0001,001
2021-02-151,0601,0609861,009155,3001,009
2021-02-121,0641,0651,0411,05060,9001,050
2021-02-101,0741,0741,0511,05735,1001,057
2021-02-091,0651,1211,0561,080168,5001,080
2021-02-081,0671,0731,0531,06851,1001,068
2021-02-051,0511,0691,0351,06357,4001,063
2021-02-041,0811,0811,0421,05356,6001,053
2021-02-031,0651,1031,0591,07563,6001,075
2021-02-021,0551,0651,0461,06271,3001,062
2021-02-011,0561,0691,0411,053111,1001,053
2021-01-291,0981,1101,0531,070103,2001,070
2021-01-281,1101,1191,0901,10993,2001,109
2021-01-271,1421,1481,1171,13244,1001,132
2021-01-261,1371,1631,1261,13663,2001,136
2021-01-251,1281,1581,1211,14356,7001,143
2021-01-221,1201,1401,1141,12757,1001,127
2021-01-211,1301,1471,1111,12051,1001,120
2021-01-201,1331,1351,1091,13246,5001,132
2021-01-191,1401,1811,1151,132206,1001,132
2021-01-181,1081,1331,1001,11746,1001,117
2021-01-151,1401,1411,1091,12481,3001,124
2021-01-141,1721,1771,1391,14785,1001,147
2021-01-131,1801,1831,1561,17254,4001,172
2021-01-121,1701,1821,1481,18148,5001,181
2021-01-081,1551,1731,1371,17170,2001,171
2021-01-071,1801,1911,1461,157126,5001,157
2021-01-061,1801,2021,1601,17693,9001,176
2021-01-051,1851,2521,1701,189205,8001,189
2021-01-041,1651,1841,1221,171103,3001,171

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