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
2022-12-3067968267367328,800673
2022-12-29670682659674155,900674
2022-12-28711716709714383,000714
2022-12-2771371771071156,300711
2022-12-2671572171171230,500712
2022-12-2370971370771215,800712
2022-12-2271571570171331,900713
2022-12-2169670069169643,800696
2022-12-2071271269470265,000702
2022-12-1970270770270429,500704
2022-12-1671071370370540,700705
2022-12-1571171771071041,900710
2022-12-1471772071071235,100712
2022-12-1372272671571531,100715
2022-12-1272072372072218,400722
2022-12-0971872571872229,900722
2022-12-0871771871171831,700718
2022-12-0771472871472017,600720
2022-12-0672272971772321,200723
2022-12-0572573372272214,900722
2022-12-0273773872472435,100724
2022-12-0174974973873932,700739
2022-11-3074274474074113,500741
2022-11-2974374774174426,900744
2022-11-2875575574474630,200746
2022-11-2575475474875029,100750
2022-11-2473975173974942,100749
2022-11-2272573872573839,600738
2022-11-2171872471872135,000721
2022-11-1871871871571613,900716
2022-11-1770871770871422,600714
2022-11-1670770970370722,800707
2022-11-1570871170270242,600702
2022-11-1471771871071126,800711
2022-11-1171271671071433,400714
2022-11-1070571370570819,600708
2022-11-0970371370171127,800711
2022-11-0871271270270341,100703
2022-11-0769370469270358,900703
2022-11-0468068868068625,300686
2022-11-0268468968368627,500686
2022-11-0168068367868112,900681
2022-10-3167167967167719,500677
2022-10-2867067966866865,800668
2022-10-2767668067467612,800676
2022-10-2666567966567925,400679
2022-10-2565867265866316,800663
2022-10-2466466465865851,900658
2022-10-2165766465765727,300657
2022-10-2066166465766212,800662
2022-10-1966466565966130,400661
2022-10-1865366065266026,800660
2022-10-1765365664965313,200653
2022-10-1465165764765445,100654
2022-10-1364165063864447,200644
2022-10-1264264864264818,500648
2022-10-1165065564564624,700646
2022-10-0765366465365830,400658
2022-10-0665766465766224,300662
2022-10-0565866365565715,200657
2022-10-0464766264765821,600658
2022-10-0364064163163728,100637
2022-09-3064164263563644,800636
2022-09-2963865063664828,600648
2022-09-2863263862363851,000638
2022-09-2764464663463435,700634
2022-09-2665865963864081,700640
2022-09-2266166866066449,000664
2022-09-2166767066266419,100664
2022-09-2067267366767016,700670
2022-09-1666967266666660,900666
2022-09-1566867566867014,200670
2022-09-1466667366566828,800668
2022-09-1367767867367421,100674
2022-09-1267568167567628,800676
2022-09-09666679666671170,600671
2022-09-0867067366967313,600673
2022-09-0767167166366519,800665
2022-09-0667267366867314,800673
2022-09-0566867366766918,100669
2022-09-02671671661670126,600670
2022-09-0167467466566847,700668
2022-08-3168068067567530,100675
2022-08-3068168467768022,100680
2022-08-2968168367768133,100681
2022-08-2668869268568651,400686
2022-08-2568469068368918,500689
2022-08-2468969068368335,100683
2022-08-2369369568868823,400688
2022-08-2269469669269619,400696
2022-08-1969770069569824,200698
2022-08-1869570169369610,200696
2022-08-1769370069269919,800699
2022-08-1669069468969310,400693
2022-08-1569869868969030,300690
2022-08-1269169968369474,700694
2022-08-1069570069269531,100695
2022-08-0970370569669716,900697
2022-08-0870270569770513,600705
2022-08-0569670669670612,800706
2022-08-0469570069469827,200698
2022-08-0369870169369726,800697
2022-08-0271071069869814,800698
2022-08-0170470970070715,100707
2022-07-2970270669970425,700704
2022-07-28723723695697108,200697
2022-07-2771872271572115,000721
2022-07-2671372371172325,300723
2022-07-2570971570771516,600715
2022-07-2271371370371123,800711
2022-07-2169871369871323,000713
2022-07-2070070069069829,000698
2022-07-1969569569069118,700691
2022-07-1570470469369413,800694
2022-07-1469670469670412,100704
2022-07-136957006916999,000699
2022-07-1270270269269226,100692
2022-07-1169671069670633,400706
2022-07-0869970469269234,900692
2022-07-0769470269069927,900699
2022-07-0670270969469447,300694
2022-07-0570671270670721,900707
2022-07-0471771870871314,500713
2022-07-0173173170671034,600710
2022-06-3075875872672730,300727
2022-06-2973575773175734,000757
2022-06-2873274473274430,400744
2022-06-2773073272773215,500732
2022-06-2472573672472818,500728
2022-06-2373273872472615,100726
2022-06-227327377327326,000732
2022-06-2172473872273510,000735
2022-06-2074874872072421,700724
2022-06-1772573471973423,200734
2022-06-1673774673273712,700737
2022-06-1574874973073321,200733
2022-06-1475175574875114,700751
2022-06-1376176275275613,300756
2022-06-1077177176176217,100762
2022-06-0977677876976919,300769
2022-06-0876577676377218,900772
2022-06-0776176776176316,400763
2022-06-0675776475776115,300761
2022-06-0376776976276317,200763
2022-06-027667697647666,500766
2022-06-0175777275777215,700772
2022-05-3176376775476722,100767
2022-05-3074577074177041,300770
2022-05-2774274273173710,600737
2022-05-2673874573473915,300739
2022-05-257297387277378,300737
2022-05-247357417307329,300732
2022-05-2374974973874115,600741
2022-05-2073374472874428,900744
2022-05-1971772571572421,900724
2022-05-187137247137242,400724
2022-05-1772272971371614,700716
2022-05-1672973372172721,500727
2022-05-1370672870672820,000728
2022-05-1271471970570817,500708
2022-05-117177227167188,400718
2022-05-1071872571372012,000720
2022-05-0973073072072013,900720
2022-05-0673073672473511,600735
2022-05-0272573072073011,000730
2022-04-2872172870972814,900728
2022-04-2770572069672040,400720
2022-04-2672172270870816,000708
2022-04-2572072271471717,900717
2022-04-2272973172472410,400724
2022-04-2173073572673211,300732
2022-04-2073373672873318,500733
2022-04-1972473572073014,900730
2022-04-1872072071371818,500718
2022-04-1572372772072511,800725
2022-04-147377397267289,200728
2022-04-1372473172273011,200730
2022-04-1273974172672622,300726
2022-04-1175075173173919,200739
2022-04-0873673672673515,800735
2022-04-0774174272973023,800730
2022-04-0676176174674718,000747
2022-04-057697697557598,500759
2022-04-0475576375175914,100759
2022-04-0175275574775310,200753
2022-03-3175576975575815,500758
2022-03-3076676875176820,700768
2022-03-2974875974375939,300759
2022-03-2877277274574846,600748
2022-03-25776795755771107,700771
2022-03-2474176273376232,300762
2022-03-2375075474075124,800751
2022-03-2275377374074567,800745
2022-03-1873874073274020,400740
2022-03-1772873772373527,700735
2022-03-1673273272472710,800727
2022-03-1572372871872617,300726
2022-03-1471872371371912,700719
2022-03-1170771669971229,600712
2022-03-1070671170171127,800711
2022-03-0969170469169638,300696
2022-03-0869370968469135,500691
2022-03-0771071469870843,300708
2022-03-0472172170371238,100712
2022-03-037237247177175,900717
2022-03-0272272671571516,800715
2022-03-0172173972172831,400728
2022-02-2872973172172524,700725
2022-02-2570972170272118,600721
2022-02-2472072570070745,700707
2022-02-2272273071472827,100728
2022-02-2172572571772210,900722
2022-02-1871872771272517,400725
2022-02-1771072571072018,000720
2022-02-1673373470671045,600710
2022-02-1571473671472237,000722
2022-02-1471671670870918,800709
2022-02-1071972671572616,900726
2022-02-0970971870371413,900714
2022-02-0870971270470914,800709
2022-02-0771571670170117,400701
2022-02-0470671369871220,800712
2022-02-0370670669570320,300703
2022-02-0268570968570926,900709
2022-02-0168569868469045,400690
2022-01-3166267866267730,000677
2022-01-2866566665666139,000661
2022-01-2768368565365575,600655
2022-01-2668369167968228,900682
2022-01-2569369467968628,700686
2022-01-2469970069269813,300698
2022-01-2168670768470635,800706
2022-01-2068469668269341,300693
2022-01-1970070067768085,300680
2022-01-1871771870370466,700704
2022-01-1773774171571742,900717
2022-01-1472774571774485,000744
2022-01-1375775772772780,800727
2022-01-1275576375375728,900757
2022-01-1175376274775342,200753
2022-01-07790790754761131,200761
2022-01-0681581579279250,700792
2022-01-0581781879581883,200818
2022-01-0484084381481962,100819

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