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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 727 | 728 | 721 | 724 | 11,000 | 724 |
| 2024-04-24 | 731 | 732 | 727 | 727 | 10,800 | 727 |
| 2024-04-23 | 726 | 733 | 724 | 733 | 10,900 | 733 |
| 2024-04-22 | 730 | 730 | 719 | 726 | 23,400 | 726 |
| 2024-04-19 | 724 | 724 | 706 | 714 | 15,900 | 714 |
| 2024-04-18 | 714 | 727 | 714 | 724 | 13,500 | 724 |
| 2024-04-17 | 720 | 724 | 706 | 714 | 34,400 | 714 |
| 2024-04-16 | 729 | 729 | 720 | 720 | 23,400 | 720 |
| 2024-04-15 | 733 | 735 | 729 | 730 | 20,600 | 730 |
| 2024-04-12 | 736 | 739 | 735 | 739 | 8,400 | 739 |
| 2024-04-11 | 744 | 744 | 736 | 736 | 20,600 | 736 |
| 2024-04-10 | 734 | 748 | 734 | 748 | 20,300 | 748 |
| 2024-04-09 | 734 | 734 | 729 | 731 | 14,700 | 731 |
| 2024-04-08 | 740 | 741 | 729 | 731 | 22,000 | 731 |
| 2024-04-05 | 744 | 750 | 719 | 736 | 48,500 | 736 |
| 2024-04-04 | 750 | 753 | 745 | 753 | 14,600 | 753 |
| 2024-04-03 | 746 | 755 | 743 | 750 | 14,400 | 750 |
| 2024-04-02 | 768 | 770 | 754 | 756 | 26,900 | 756 |
| 2024-04-01 | 770 | 783 | 758 | 768 | 59,800 | 768 |
| 2024-03-29 | 760 | 766 | 752 | 765 | 48,400 | 765 |
| 2024-03-28 | 739 | 758 | 733 | 756 | 108,900 | 756 |
| 2024-03-27 | 780 | 836 | 740 | 746 | 1,009,000 | 746 |
| 2024-03-26 | 701 | 703 | 700 | 701 | 11,800 | 701 |
| 2024-03-25 | 704 | 705 | 700 | 702 | 28,100 | 702 |
| 2024-03-22 | 701 | 704 | 701 | 704 | 14,700 | 704 |
| 2024-03-21 | 705 | 705 | 701 | 702 | 23,600 | 702 |
| 2024-03-19 | 702 | 704 | 700 | 703 | 16,000 | 703 |
| 2024-03-18 | 701 | 702 | 699 | 702 | 8,800 | 702 |
| 2024-03-15 | 695 | 700 | 695 | 698 | 11,900 | 698 |
| 2024-03-14 | 694 | 696 | 691 | 695 | 18,500 | 695 |
| 2024-03-13 | 695 | 696 | 691 | 694 | 11,900 | 694 |
| 2024-03-12 | 691 | 695 | 688 | 695 | 16,800 | 695 |
| 2024-03-11 | 699 | 700 | 688 | 691 | 51,900 | 691 |
| 2024-03-08 | 695 | 702 | 695 | 699 | 27,400 | 699 |
| 2024-03-07 | 699 | 699 | 695 | 699 | 19,500 | 699 |
| 2024-03-06 | 699 | 700 | 696 | 696 | 16,400 | 696 |
| 2024-03-05 | 694 | 700 | 694 | 700 | 16,000 | 700 |
| 2024-03-04 | 699 | 699 | 694 | 696 | 37,200 | 696 |
| 2024-03-01 | 701 | 702 | 698 | 698 | 13,200 | 698 |
| 2024-02-29 | 701 | 702 | 698 | 700 | 22,100 | 700 |
| 2024-02-28 | 700 | 707 | 700 | 701 | 41,000 | 701 |
| 2024-02-27 | 703 | 706 | 697 | 697 | 38,000 | 697 |
| 2024-02-26 | 702 | 707 | 702 | 703 | 22,200 | 703 |
| 2024-02-22 | 699 | 700 | 695 | 696 | 25,800 | 696 |
| 2024-02-21 | 698 | 700 | 694 | 700 | 23,300 | 700 |
| 2024-02-20 | 708 | 708 | 697 | 698 | 24,900 | 698 |
| 2024-02-19 | 690 | 704 | 688 | 703 | 32,200 | 703 |
| 2024-02-16 | 678 | 690 | 678 | 688 | 44,000 | 688 |
| 2024-02-15 | 692 | 697 | 677 | 677 | 89,000 | 677 |
| 2024-02-14 | 709 | 709 | 697 | 699 | 72,100 | 699 |
| 2024-02-13 | 717 | 717 | 710 | 712 | 49,100 | 712 |
| 2024-02-09 | 716 | 719 | 714 | 714 | 30,100 | 714 |
| 2024-02-08 | 716 | 718 | 712 | 715 | 31,100 | 715 |
| 2024-02-07 | 716 | 721 | 716 | 717 | 29,500 | 717 |
| 2024-02-06 | 720 | 721 | 719 | 719 | 11,300 | 719 |
| 2024-02-05 | 724 | 724 | 719 | 720 | 13,500 | 720 |
| 2024-02-02 | 719 | 725 | 719 | 721 | 16,800 | 721 |
| 2024-02-01 | 721 | 726 | 721 | 721 | 10,400 | 721 |
| 2024-01-31 | 719 | 725 | 717 | 722 | 26,400 | 722 |
| 2024-01-30 | 730 | 730 | 715 | 715 | 98,400 | 715 |
| 2024-01-29 | 720 | 728 | 720 | 728 | 26,800 | 728 |
| 2024-01-26 | 721 | 724 | 718 | 719 | 20,300 | 719 |
| 2024-01-25 | 718 | 724 | 718 | 721 | 15,300 | 721 |
| 2024-01-24 | 719 | 723 | 716 | 717 | 21,900 | 717 |
| 2024-01-23 | 720 | 721 | 717 | 717 | 16,400 | 717 |
| 2024-01-22 | 723 | 723 | 719 | 719 | 19,300 | 719 |
| 2024-01-19 | 718 | 723 | 716 | 716 | 24,300 | 716 |
| 2024-01-18 | 724 | 724 | 718 | 718 | 29,600 | 718 |
| 2024-01-17 | 724 | 727 | 720 | 720 | 32,300 | 720 |
| 2024-01-16 | 728 | 733 | 724 | 724 | 20,000 | 724 |
| 2024-01-15 | 725 | 732 | 725 | 731 | 22,000 | 731 |
| 2024-01-12 | 732 | 733 | 720 | 723 | 46,200 | 723 |
| 2024-01-11 | 729 | 732 | 727 | 732 | 27,400 | 732 |
| 2024-01-10 | 730 | 731 | 725 | 728 | 40,100 | 728 |
| 2024-01-09 | 724 | 731 | 724 | 730 | 29,700 | 730 |
| 2024-01-05 | 726 | 728 | 719 | 722 | 40,600 | 722 |
| 2024-01-04 | 720 | 728 | 718 | 727 | 51,500 | 727 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2014-04-25]1株→2株
