4246 ダイキョーニシカワ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 555 | 556 | 531 | 540 | 372,100 | 540 |
| 2025-04-03 | 579 | 580 | 569 | 573 | 446,600 | 573 |
| 2025-04-02 | 597 | 597 | 590 | 596 | 159,100 | 596 |
| 2025-04-01 | 598 | 605 | 596 | 596 | 165,300 | 596 |
| 2025-03-31 | 603 | 605 | 594 | 598 | 299,100 | 598 |
| 2025-03-28 | 613 | 619 | 608 | 609 | 225,600 | 609 |
| 2025-03-27 | 629 | 635 | 625 | 635 | 287,100 | 635 |
| 2025-03-26 | 633 | 640 | 630 | 639 | 189,300 | 639 |
| 2025-03-25 | 629 | 632 | 626 | 631 | 149,900 | 631 |
| 2025-03-24 | 631 | 631 | 623 | 627 | 124,300 | 627 |
| 2025-03-21 | 630 | 635 | 629 | 630 | 154,100 | 630 |
| 2025-03-19 | 626 | 632 | 625 | 631 | 150,100 | 631 |
| 2025-03-18 | 620 | 624 | 618 | 623 | 197,300 | 623 |
| 2025-03-17 | 619 | 621 | 616 | 620 | 129,400 | 620 |
| 2025-03-14 | 618 | 620 | 616 | 617 | 130,900 | 617 |
| 2025-03-13 | 622 | 623 | 618 | 622 | 89,200 | 622 |
| 2025-03-12 | 618 | 622 | 616 | 621 | 123,000 | 621 |
| 2025-03-11 | 616 | 622 | 614 | 622 | 178,300 | 622 |
| 2025-03-10 | 629 | 629 | 619 | 623 | 102,200 | 623 |
| 2025-03-07 | 619 | 626 | 616 | 626 | 100,800 | 626 |
| 2025-03-06 | 624 | 629 | 622 | 624 | 165,700 | 624 |
| 2025-03-05 | 620 | 621 | 616 | 616 | 91,900 | 616 |
| 2025-03-04 | 619 | 619 | 615 | 618 | 90,200 | 618 |
| 2025-03-03 | 623 | 625 | 619 | 621 | 72,800 | 621 |
| 2025-02-28 | 618 | 622 | 612 | 617 | 89,300 | 617 |
| 2025-02-27 | 607 | 619 | 607 | 618 | 59,100 | 618 |
| 2025-02-26 | 610 | 610 | 605 | 609 | 79,000 | 609 |
| 2025-02-25 | 606 | 612 | 604 | 609 | 101,600 | 609 |
| 2025-02-21 | 607 | 610 | 605 | 607 | 115,400 | 607 |
| 2025-02-20 | 614 | 614 | 608 | 608 | 163,200 | 608 |
| 2025-02-19 | 618 | 621 | 612 | 613 | 113,100 | 613 |
| 2025-02-18 | 618 | 619 | 614 | 618 | 97,800 | 618 |
| 2025-02-17 | 621 | 622 | 616 | 616 | 126,500 | 616 |
| 2025-02-14 | 621 | 626 | 614 | 618 | 320,300 | 618 |
| 2025-02-13 | 644 | 646 | 638 | 640 | 123,100 | 640 |
| 2025-02-12 | 645 | 645 | 631 | 638 | 155,400 | 638 |
| 2025-02-10 | 633 | 639 | 632 | 636 | 56,600 | 636 |
| 2025-02-07 | 629 | 637 | 628 | 632 | 53,100 | 632 |
| 2025-02-06 | 630 | 632 | 626 | 632 | 51,600 | 632 |
| 2025-02-05 | 624 | 630 | 622 | 628 | 69,600 | 628 |
| 2025-02-04 | 631 | 631 | 623 | 623 | 63,300 | 623 |
| 2025-02-03 | 636 | 636 | 621 | 621 | 155,800 | 621 |
| 2025-01-31 | 637 | 639 | 632 | 637 | 59,400 | 637 |
| 2025-01-30 | 630 | 639 | 630 | 639 | 101,000 | 639 |
| 2025-01-29 | 630 | 634 | 628 | 630 | 50,900 | 630 |
| 2025-01-28 | 628 | 634 | 628 | 628 | 95,000 | 628 |
| 2025-01-27 | 622 | 629 | 622 | 628 | 85,000 | 628 |
| 2025-01-24 | 620 | 623 | 615 | 617 | 111,000 | 617 |
| 2025-01-23 | 620 | 621 | 614 | 616 | 65,100 | 616 |
| 2025-01-22 | 621 | 625 | 619 | 619 | 70,700 | 619 |
| 2025-01-21 | 621 | 628 | 619 | 621 | 70,000 | 621 |
| 2025-01-20 | 619 | 624 | 617 | 620 | 59,200 | 620 |
| 2025-01-17 | 614 | 620 | 610 | 616 | 104,700 | 616 |
| 2025-01-16 | 621 | 622 | 614 | 614 | 87,900 | 614 |
| 2025-01-15 | 620 | 623 | 617 | 620 | 55,600 | 620 |
| 2025-01-14 | 624 | 626 | 615 | 621 | 111,400 | 621 |
| 2025-01-10 | 627 | 630 | 624 | 625 | 73,200 | 625 |
| 2025-01-09 | 637 | 637 | 627 | 627 | 117,800 | 627 |
| 2025-01-08 | 644 | 647 | 639 | 640 | 86,000 | 640 |
| 2025-01-07 | 644 | 645 | 637 | 645 | 130,800 | 645 |
| 2025-01-06 | 647 | 647 | 635 | 642 | 176,800 | 642 |
分割・併合履歴 ： [2015-12-28]1株→4株