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
2022-12-30	679	682	673	673	28,800	673
2022-12-29	670	682	659	674	155,900	674
2022-12-28	711	716	709	714	383,000	714
2022-12-27	713	717	710	711	56,300	711
2022-12-26	715	721	711	712	30,500	712
2022-12-23	709	713	707	712	15,800	712
2022-12-22	715	715	701	713	31,900	713
2022-12-21	696	700	691	696	43,800	696
2022-12-20	712	712	694	702	65,000	702
2022-12-19	702	707	702	704	29,500	704
2022-12-16	710	713	703	705	40,700	705
2022-12-15	711	717	710	710	41,900	710
2022-12-14	717	720	710	712	35,100	712
2022-12-13	722	726	715	715	31,100	715
2022-12-12	720	723	720	722	18,400	722
2022-12-09	718	725	718	722	29,900	722
2022-12-08	717	718	711	718	31,700	718
2022-12-07	714	728	714	720	17,600	720
2022-12-06	722	729	717	723	21,200	723
2022-12-05	725	733	722	722	14,900	722
2022-12-02	737	738	724	724	35,100	724
2022-12-01	749	749	738	739	32,700	739
2022-11-30	742	744	740	741	13,500	741
2022-11-29	743	747	741	744	26,900	744
2022-11-28	755	755	744	746	30,200	746
2022-11-25	754	754	748	750	29,100	750
2022-11-24	739	751	739	749	42,100	749
2022-11-22	725	738	725	738	39,600	738
2022-11-21	718	724	718	721	35,000	721
2022-11-18	718	718	715	716	13,900	716
2022-11-17	708	717	708	714	22,600	714
2022-11-16	707	709	703	707	22,800	707
2022-11-15	708	711	702	702	42,600	702
2022-11-14	717	718	710	711	26,800	711
2022-11-11	712	716	710	714	33,400	714
2022-11-10	705	713	705	708	19,600	708
2022-11-09	703	713	701	711	27,800	711
2022-11-08	712	712	702	703	41,100	703
2022-11-07	693	704	692	703	58,900	703
2022-11-04	680	688	680	686	25,300	686
2022-11-02	684	689	683	686	27,500	686
2022-11-01	680	683	678	681	12,900	681
2022-10-31	671	679	671	677	19,500	677
2022-10-28	670	679	668	668	65,800	668
2022-10-27	676	680	674	676	12,800	676
2022-10-26	665	679	665	679	25,400	679
2022-10-25	658	672	658	663	16,800	663
2022-10-24	664	664	658	658	51,900	658
2022-10-21	657	664	657	657	27,300	657
2022-10-20	661	664	657	662	12,800	662
2022-10-19	664	665	659	661	30,400	661
2022-10-18	653	660	652	660	26,800	660
2022-10-17	653	656	649	653	13,200	653
2022-10-14	651	657	647	654	45,100	654
2022-10-13	641	650	638	644	47,200	644
2022-10-12	642	648	642	648	18,500	648
2022-10-11	650	655	645	646	24,700	646
2022-10-07	653	664	653	658	30,400	658
2022-10-06	657	664	657	662	24,300	662
2022-10-05	658	663	655	657	15,200	657
2022-10-04	647	662	647	658	21,600	658
2022-10-03	640	641	631	637	28,100	637
2022-09-30	641	642	635	636	44,800	636
2022-09-29	638	650	636	648	28,600	648
2022-09-28	632	638	623	638	51,000	638
2022-09-27	644	646	634	634	35,700	634
2022-09-26	658	659	638	640	81,700	640
2022-09-22	661	668	660	664	49,000	664
2022-09-21	667	670	662	664	19,100	664
2022-09-20	672	673	667	670	16,700	670
2022-09-16	669	672	666	666	60,900	666
2022-09-15	668	675	668	670	14,200	670
2022-09-14	666	673	665	668	28,800	668
2022-09-13	677	678	673	674	21,100	674
2022-09-12	675	681	675	676	28,800	676
2022-09-09	666	679	666	671	170,600	671
2022-09-08	670	673	669	673	13,600	673
2022-09-07	671	671	663	665	19,800	665
2022-09-06	672	673	668	673	14,800	673
2022-09-05	668	673	667	669	18,100	669
2022-09-02	671	671	661	670	126,600	670
2022-09-01	674	674	665	668	47,700	668
2022-08-31	680	680	675	675	30,100	675
2022-08-30	681	684	677	680	22,100	680
2022-08-29	681	683	677	681	33,100	681
2022-08-26	688	692	685	686	51,400	686
2022-08-25	684	690	683	689	18,500	689
2022-08-24	689	690	683	683	35,100	683
2022-08-23	693	695	688	688	23,400	688
2022-08-22	694	696	692	696	19,400	696
2022-08-19	697	700	695	698	24,200	698
2022-08-18	695	701	693	696	10,200	696
2022-08-17	693	700	692	699	19,800	699
2022-08-16	690	694	689	693	10,400	693
2022-08-15	698	698	689	690	30,300	690
2022-08-12	691	699	683	694	74,700	694
2022-08-10	695	700	692	695	31,100	695
2022-08-09	703	705	696	697	16,900	697
2022-08-08	702	705	697	705	13,600	705
2022-08-05	696	706	696	706	12,800	706
2022-08-04	695	700	694	698	27,200	698
2022-08-03	698	701	693	697	26,800	697
2022-08-02	710	710	698	698	14,800	698
2022-08-01	704	709	700	707	15,100	707
2022-07-29	702	706	699	704	25,700	704
2022-07-28	723	723	695	697	108,200	697
2022-07-27	718	722	715	721	15,000	721
2022-07-26	713	723	711	723	25,300	723
2022-07-25	709	715	707	715	16,600	715
2022-07-22	713	713	703	711	23,800	711
2022-07-21	698	713	698	713	23,000	713
2022-07-20	700	700	690	698	29,000	698
2022-07-19	695	695	690	691	18,700	691
2022-07-15	704	704	693	694	13,800	694
2022-07-14	696	704	696	704	12,100	704
2022-07-13	695	700	691	699	9,000	699
2022-07-12	702	702	692	692	26,100	692
2022-07-11	696	710	696	706	33,400	706
2022-07-08	699	704	692	692	34,900	692
2022-07-07	694	702	690	699	27,900	699
2022-07-06	702	709	694	694	47,300	694
2022-07-05	706	712	706	707	21,900	707
2022-07-04	717	718	708	713	14,500	713
2022-07-01	731	731	706	710	34,600	710
2022-06-30	758	758	726	727	30,300	727
2022-06-29	735	757	731	757	34,000	757
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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4245 (株)ダイキアクシス の時系列データ [2022年度]

4245 (株)ダイキアクシスの時系列データ [2022年度]