4245 (株)ダイキアクシス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2789189988789732,100897
2020-11-2687889586589322,600893
2020-11-2588989086787829,000878
2020-11-2490890888289045,500890
2020-11-2087688687488616,800886
2020-11-1987888787688019,100880
2020-11-1886988986787527,000875
2020-11-1787588086187436,200874
2020-11-1686288586287724,600877
2020-11-1388989486286251,600862
2020-11-1289190187890034,600900
2020-11-1188289086089040,800890
2020-11-1089690087488231,600882
2020-11-0988089588089528,800895
2020-11-0685687585487127,800871
2020-11-0584585983185822,000858
2020-11-0484084582984029,300840
2020-11-0284084683183125,100831
2020-10-3086686684084075,700840
2020-10-2986387185287141,500871
2020-10-2886687386286923,900869
2020-10-2786787486087444,500874
2020-10-26890890866880109,300880
2020-10-2390190289390116,800901
2020-10-2292792789590117,000901
2020-10-2193194191792110,500921
2020-10-2091194391092629,300926
2020-10-1990091289890612,600906
2020-10-1689690088989429,000894
2020-10-1590590589790110,900901
2020-10-1490293090290912,500909
2020-10-1389391189290811,800908
2020-10-1291091089189520,300895
2020-10-0993093089891640,300916
2020-10-0894395291492265,900922
2020-10-0788694488693868,600938
2020-10-0686987586787125,700871
2020-10-0588989786687417,400874
2020-10-0290090086787713,500877
2020-09-3089189888989712,400897
2020-09-2988188587088524,100885
2020-09-2886589086189019,100890
2020-09-2586886885286513,900865
2020-09-2486287186287015,100870
2020-09-2387387485587416,400874
2020-09-1886588086186818,700868
2020-09-178578738578696,400869
2020-09-168498558498538,900853
2020-09-158638638478487,500848
2020-09-1488088185886310,500863
2020-09-1186388885688423,200884
2020-09-108548548438519,900851
2020-09-0984485484484415,400844
2020-09-088438598368597,900859
2020-09-0784085083684314,600843
2020-09-048418488418452,900845
2020-09-038548578448577,700857
2020-09-028508508398404,500840
2020-09-018638638388406,900840
2020-08-318368578368544,900854
2020-08-2885587084084014,300840
2020-08-278388498388476,700847
2020-08-268538538388386,500838
2020-08-2582987582985315,600853
2020-08-2484984982683212,800832
2020-08-2186987185185310,500853
2020-08-2088489585287516,100875
2020-08-198869028729029,700902
2020-08-1890690689389614,400896
2020-08-1788190486890418,700904
2020-08-1487891286788846,100888
2020-08-1384488284387650,700876
2020-08-1281182579281110,400811
2020-08-1179380978580912,000809
2020-08-0777279376779310,200793
2020-08-067717837717724,400772
2020-08-057617867617826,200782
2020-08-047757787667716,700771
2020-08-0373777373477311,900773
2020-07-3178278874374310,300743
2020-07-3078279077878211,300782
2020-07-297927957807919,000791
2020-07-2879879876978015,400780
2020-07-277667917667916,800791
2020-07-2277377776577210,300772
2020-07-2173877373777316,900773
2020-07-207467467267389,800738
2020-07-177377437297344,600734
2020-07-167457487377375,700737
2020-07-157397487377457,600745
2020-07-1472073972073811,600738
2020-07-1372173572173112,500731
2020-07-1072573572272213,200722
2020-07-097307407307349,100734
2020-07-0872174672173921,100739
2020-07-0775075073473418,100734
2020-07-0672475072474816,600748
2020-07-0374175372574421,000744
2020-07-0275676674575222,100752
2020-07-0180480576977115,700771
2020-06-3083184180480415,700804
2020-06-2981683381682122,600821
2020-06-2685185883885814,600858
2020-06-258478548408518,200851
2020-06-2485185884384810,500848
2020-06-2383386083384918,600849
2020-06-2284184182983714,900837
2020-06-1982682681182613,900826
2020-06-188378378168266,100826
2020-06-178288398228266,800826
2020-06-168068258038257,700825
2020-06-157968107968019,000801
2020-06-1279782078980223,500802
2020-06-1186086082383525,200835
2020-06-1081587781586559,500865
2020-06-0980581680381612,700816
2020-06-0881181280180211,500802
2020-06-058008057828059,600805
2020-06-0480180178679320,200793
2020-06-0379680579380221,000802
2020-06-0277879377879020,000790
2020-06-0181481577077547,600775
2020-05-2977381975279171,800791
2020-05-2874677874077847,200778
2020-05-2774474472674027,800740
2020-05-2672973471373334,300733
2020-05-2572072771772220,700722
2020-05-2272072671771816,100718
2020-05-2173173171872017,200720
2020-05-2071973271972125,800721
2020-05-1972072871772822,800728
2020-05-1873373771472024,000720
2020-05-1572473672273310,200733
2020-05-1473573772472512,800725
2020-05-1373474273273511,400735
2020-05-1274574973373515,100735
2020-05-1175076474674817,500748
2020-05-0874174573774515,000745
2020-05-0773875673674212,200742
2020-05-0174574573473810,800738
2020-04-3075076573574521,900745
2020-04-2876276273173923,100739
2020-04-2777377375375815,300758
2020-04-2478078076277311,300773
2020-04-2379581077478415,600784
2020-04-2279580278479512,000795
2020-04-2176281476280630,800806
2020-04-2077378176878129,100781
2020-04-1777278776177511,100775
2020-04-1673777173777111,100771
2020-04-1574676073073824,400738
2020-04-1473374671974611,300746
2020-04-137307377147317,500731
2020-04-1074174272373811,000738
2020-04-097217407217399,100739
2020-04-0871173470472819,800728
2020-04-0772372368671114,400711
2020-04-0666868866068834,800688
2020-04-0370170466266923,100669
2020-04-0270072269169123,100691
2020-04-0172574070370527,700705
2020-03-3176876873074023,300740
2020-03-3077077673476025,800760
2020-03-2777878275678224,300782
2020-03-2676777775077221,500772
2020-03-2580480676177843,000778
2020-03-2478879076179033,100790
2020-03-2378578676178529,600785
2020-03-1975476574776540,400765
2020-03-1873876873775230,600752
2020-03-1765172065171533,900715
2020-03-1667070467068248,300682
2020-03-13650675621665111,200665
2020-03-1269671668068542,600685
2020-03-1169872469871135,600711
2020-03-1065268963168948,400689
2020-03-0967570066867550,200675
2020-03-0669770268768730,000687
2020-03-0570271069870517,000705
2020-03-0467470967469823,600698
2020-03-0372072069069324,400693
2020-03-0265971865970329,400703
2020-02-2869570165665874,300658
2020-02-2776476673473820,000738
2020-02-2676477275376619,700766
2020-02-2578779677377936,700779
2020-02-218158238138178,300817
2020-02-2082683481681614,300816
2020-02-1981382481381914,900819
2020-02-1882882880880925,700809
2020-02-1787688383383320,400833
2020-02-1484288884288527,000885
2020-02-138578578528576,100857
2020-02-128688688538537,000853
2020-02-1087187185686410,000864
2020-02-078878928728749,400874
2020-02-0687088987088714,800887
2020-02-0585486685486411,000864
2020-02-048418618418519,600851
2020-02-0384085583685011,800850
2020-01-3187087585685614,000856
2020-01-3086587984887927,400879
2020-01-298798798668699,200869
2020-01-2886588386188318,100883
2020-01-2788888887287217,000872
2020-01-2490490489589813,500898
2020-01-239269269089088,800908
2020-01-2290592990392115,800921
2020-01-219009048989045,600904
2020-01-209049048979007,800900
2020-01-1790390389690219,100902
2020-01-169149149019017,200901
2020-01-1590191390191014,600910
2020-01-1490991890090512,900905
2020-01-1091091690591517,300915
2020-01-0989791389791214,600912
2020-01-0892792788889634,300896
2020-01-0793094392492827,200928
2020-01-0694894892993133,300931

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