4245 (株)ダイキアクシスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	717	732	717	718	57,100	718
2023-12-28	731	744	720	721	195,900	721
2023-12-27	765	769	762	764	335,800	764
2023-12-26	767	771	764	765	53,300	765
2023-12-25	771	775	763	766	54,200	766
2023-12-22	775	777	771	771	22,500	771
2023-12-21	780	780	770	774	19,900	774
2023-12-20	780	781	773	780	37,400	780
2023-12-19	767	770	761	770	20,200	770
2023-12-18	764	775	760	768	31,300	768
2023-12-15	761	768	760	767	23,000	767
2023-12-14	772	772	759	761	31,200	761
2023-12-13	767	777	764	769	19,200	769
2023-12-12	766	770	763	764	19,800	764
2023-12-11	766	773	761	767	28,300	767
2023-12-08	776	776	766	767	57,700	767
2023-12-07	776	782	775	778	26,400	778
2023-12-06	771	776	771	774	22,600	774
2023-12-05	772	776	771	771	23,800	771
2023-12-04	777	778	772	772	24,700	772
2023-12-01	775	777	772	777	10,600	777
2023-11-30	768	776	765	774	19,600	774
2023-11-29	775	775	765	768	16,000	768
2023-11-28	776	776	768	770	13,200	770
2023-11-27	775	776	770	776	12,200	776
2023-11-24	772	775	765	770	13,600	770
2023-11-22	764	775	761	772	27,700	772
2023-11-21	758	764	755	764	17,200	764
2023-11-20	750	759	748	755	33,700	755
2023-11-17	737	746	737	745	16,700	745
2023-11-16	738	743	736	741	22,900	741
2023-11-15	744	744	728	741	34,000	741
2023-11-14	735	743	735	736	16,100	736
2023-11-13	734	742	733	733	11,500	733
2023-11-10	729	738	727	733	10,300	733
2023-11-09	726	736	726	734	9,800	734
2023-11-08	739	743	727	729	19,100	729
2023-11-07	742	746	740	740	18,300	740
2023-11-06	745	747	738	742	33,700	742
2023-11-02	746	746	740	745	13,300	745
2023-11-01	736	746	732	746	49,800	746
2023-10-31	718	732	718	730	39,200	730
2023-10-30	729	731	711	711	101,200	711
2023-10-27	724	732	724	732	16,100	732
2023-10-26	725	730	723	724	14,000	724
2023-10-25	729	732	726	730	13,500	730
2023-10-24	729	731	721	729	19,200	729
2023-10-23	724	729	722	726	19,000	726
2023-10-20	723	727	720	721	18,000	721
2023-10-19	721	725	721	722	11,300	722
2023-10-18	720	727	720	727	16,500	727
2023-10-17	719	722	716	718	12,600	718
2023-10-16	724	724	713	713	42,100	713
2023-10-13	727	730	723	723	35,600	723
2023-10-12	729	731	727	728	17,100	728
2023-10-11	733	733	728	728	20,800	728
2023-10-10	731	739	731	731	16,900	731
2023-10-06	733	738	731	733	14,100	733
2023-10-05	727	733	725	729	12,900	729
2023-10-04	730	732	722	722	42,200	722
2023-10-03	734	734	730	730	16,400	730
2023-10-02	733	737	731	734	18,900	734
2023-09-29	737	737	730	733	11,500	733
2023-09-28	737	737	728	731	17,500	731
2023-09-27	730	737	728	737	18,700	737
2023-09-26	730	734	730	730	10,600	730
2023-09-25	731	734	728	734	11,400	734
2023-09-22	727	730	726	728	12,200	728
2023-09-21	730	734	727	727	28,500	727
2023-09-20	742	742	728	731	32,500	731
2023-09-19	737	740	734	737	14,700	737
2023-09-15	739	740	733	737	23,500	737
2023-09-14	733	736	732	733	15,000	733
2023-09-13	743	743	733	734	19,600	734
2023-09-12	741	743	739	741	13,100	741
2023-09-11	740	740	735	740	12,600	740
2023-09-08	740	742	736	736	20,400	736
2023-09-07	740	740	736	736	18,300	736
2023-09-06	739	741	735	738	14,800	738
2023-09-05	738	739	734	739	11,500	739
2023-09-04	729	737	728	737	17,000	737
2023-09-01	729	730	722	728	12,300	728
2023-08-31	729	733	727	727	8,400	727
2023-08-30	732	739	728	729	25,300	729
2023-08-29	725	732	724	732	24,700	732
2023-08-28	717	729	717	726	26,500	726
2023-08-25	708	714	707	711	14,200	711
2023-08-24	707	710	707	707	6,400	707
2023-08-23	704	707	703	704	12,500	704
2023-08-22	701	705	701	702	7,700	702
2023-08-21	702	704	701	702	9,700	702
2023-08-18	702	706	702	702	12,100	702
2023-08-17	705	706	701	703	12,100	703
2023-08-16	704	708	704	706	5,100	706
2023-08-15	706	709	705	705	15,300	705
2023-08-14	705	710	705	706	21,800	706
2023-08-10	709	712	708	712	5,200	712
2023-08-09	713	713	707	709	11,900	709
2023-08-08	712	716	712	716	8,300	716
2023-08-07	714	720	708	713	15,600	713
2023-08-04	703	712	703	712	15,300	712
2023-08-03	709	710	703	703	21,300	703
2023-08-02	720	720	711	711	25,500	711
2023-08-01	728	728	719	720	11,900	720
2023-07-31	730	731	720	720	25,500	720
2023-07-28	726	730	722	722	32,000	722
2023-07-27	720	730	718	730	16,500	730
2023-07-26	715	721	710	720	12,900	720
2023-07-25	711	717	711	715	9,800	715
2023-07-24	716	716	711	711	14,900	711
2023-07-21	713	720	712	713	18,500	713
2023-07-20	711	724	709	717	53,100	717
2023-07-19	706	711	703	709	18,800	709
2023-07-18	710	715	692	704	92,500	704
2023-07-14	715	716	709	709	14,900	709
2023-07-13	709	712	707	711	9,600	711
2023-07-12	715	717	708	708	18,100	708
2023-07-11	717	720	714	715	17,800	715
2023-07-10	714	720	713	715	33,300	715
2023-07-07	717	720	713	714	26,700	714
2023-07-06	723	723	716	717	22,000	717
2023-07-05	721	727	718	723	11,800	723
2023-07-04	721	726	721	721	15,700	721
2023-07-03	719	725	717	721	23,600	721
2023-06-30	716	720	716	717	13,900	717
2023-06-29	721	722	713	721	29,700	721
2023-06-28	729	734	723	732	66,000	732
2023-06-27	728	729	722	724	8,600	724
2023-06-26	721	731	717	723	30,600	723
2023-06-23	725	731	718	721	23,300	721
2023-06-22	728	728	724	724	15,100	724
2023-06-21	729	729	723	724	10,700	724
2023-06-20	735	735	718	729	36,700	729
2023-06-19	723	734	720	734	24,700	734
2023-06-16	719	728	717	722	26,100	722
2023-06-15	715	721	715	716	13,000	716
2023-06-14	716	720	716	717	15,300	717
2023-06-13	723	724	716	716	16,300	716
2023-06-12	721	723	716	719	9,800	719
2023-06-09	711	717	711	717	9,200	717
2023-06-08	719	720	711	711	13,200	711
2023-06-07	721	725	716	719	19,100	719
2023-06-06	715	718	712	718	9,300	718
2023-06-05	710	714	709	712	7,800	712
2023-06-02	708	708	705	705	8,000	705
2023-06-01	701	708	701	702	8,000	702
2023-05-31	710	713	702	702	16,200	702
2023-05-30	711	714	710	710	7,500	710
2023-05-29	720	720	710	711	14,800	711
2023-05-26	714	716	712	712	9,100	712
2023-05-25	713	719	713	713	10,100	713
2023-05-24	713	717	712	717	10,400	717
2023-05-23	719	724	712	712	20,100	712
2023-05-22	715	725	714	725	20,100	725
2023-05-19	711	716	710	710	17,500	710
2023-05-18	717	721	711	711	18,900	711
2023-05-17	725	725	717	717	15,400	717
2023-05-16	726	728	718	720	30,400	720
2023-05-15	732	733	726	728	21,300	728
2023-05-12	741	741	733	740	5,200	740
2023-05-11	739	742	735	736	13,800	736
2023-05-10	751	751	741	741	9,400	741
2023-05-09	736	756	732	751	44,000	751
2023-05-08	725	735	724	732	22,300	732
2023-05-02	718	728	717	725	15,900	725
2023-05-01	717	720	716	718	13,900	718
2023-04-28	713	715	709	714	12,700	714
2023-04-27	706	711	705	705	58,700	705
2023-04-26	712	713	708	709	13,600	709
2023-04-25	715	719	711	711	19,100	711
2023-04-24	711	715	711	715	5,100	715
2023-04-21	706	711	706	711	6,700	711
2023-04-20	709	714	704	708	27,200	708
2023-04-19	706	707	702	707	10,500	707
2023-04-18	706	707	703	707	12,700	707
2023-04-17	707	707	701	704	12,500	704
2023-04-14	699	707	697	705	13,600	705
2023-04-13	698	700	695	698	11,400	698
2023-04-12	697	698	695	698	9,700	698
2023-04-11	695	701	692	696	17,300	696
2023-04-10	691	695	691	692	8,800	692
2023-04-07	696	697	690	690	15,700	690
2023-04-06	697	702	695	695	16,000	695
2023-04-05	700	702	697	697	11,500	697
2023-04-04	707	707	701	702	12,300	702
2023-04-03	706	708	700	704	18,400	704
2023-03-31	702	706	697	699	15,700	699
2023-03-30	707	707	700	705	17,300	705
2023-03-29	693	708	693	708	23,600	708
2023-03-28	697	697	689	693	10,000	693
2023-03-27	692	697	690	697	6,000	697
2023-03-24	683	690	683	688	4,700	688
2023-03-23	680	685	678	685	10,100	685
2023-03-22	687	687	678	684	17,200	684
2023-03-20	698	698	678	678	20,500	678
2023-03-17	691	697	691	695	9,400	695
2023-03-16	683	689	677	689	13,400	689
2023-03-15	686	698	686	694	17,500	694
2023-03-14	696	699	684	686	20,000	686
2023-03-13	710	710	694	702	21,000	702
2023-03-10	711	712	707	709	15,500	709
2023-03-09	708	712	705	711	10,500	711
2023-03-08	708	713	703	712	14,800	712
2023-03-07	700	710	700	706	12,900	706
2023-03-06	697	700	696	700	12,000	700
2023-03-03	696	700	696	697	11,100	697
2023-03-02	695	699	694	696	11,300	696
2023-03-01	686	693	686	693	8,600	693
2023-02-28	687	695	687	687	12,400	687
2023-02-27	685	691	685	687	10,200	687
2023-02-24	684	690	681	686	10,900	686
2023-02-22	690	690	680	680	7,800	680
2023-02-21	685	692	682	690	15,800	690
2023-02-20	686	687	678	681	12,700	681
2023-02-17	689	689	683	686	10,700	686
2023-02-16	673	688	672	688	19,700	688
2023-02-15	672	680	671	671	19,700	671
2023-02-14	681	682	678	679	5,600	679
2023-02-13	675	683	673	675	7,000	675
2023-02-10	675	681	673	681	19,300	681
2023-02-09	677	686	672	679	13,300	679
2023-02-08	682	685	674	677	7,800	677
2023-02-07	679	682	675	682	7,700	682
2023-02-06	682	683	670	679	14,400	679
2023-02-03	683	684	676	682	14,600	682
2023-02-02	693	693	685	686	11,700	686
2023-02-01	694	695	687	694	21,600	694
2023-01-31	685	690	685	690	10,100	690
2023-01-30	701	701	683	685	76,400	685
2023-01-27	690	704	690	693	44,100	693
2023-01-26	687	690	682	688	10,700	688
2023-01-25	688	688	683	683	14,900	683
2023-01-24	686	695	686	693	25,400	693
2023-01-23	676	690	671	686	42,900	686
2023-01-20	663	718	660	682	283,600	682
2023-01-19	649	657	649	653	13,700	653
2023-01-18	648	651	643	648	13,300	648
2023-01-17	645	647	644	644	11,600	644
2023-01-16	645	650	641	641	16,800	641
2023-01-13	645	651	642	647	22,800	647
2023-01-12	652	659	646	646	15,500	646
2023-01-11	649	658	649	655	12,000	655
2023-01-10	656	657	650	652	9,200	652
2023-01-06	641	648	641	648	19,600	648
2023-01-05	658	658	641	641	48,700	641
2023-01-04	672	672	653	653	33,500	653

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 [2023年度]

4245 (株)ダイキアクシスの時系列データ [2023年度]