4246 ダイキョーニシカワ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 729 | 729 | 720 | 720 | 99,500 | 720 |
| 2024-04-24 | 725 | 731 | 724 | 728 | 134,900 | 728 |
| 2024-04-23 | 728 | 731 | 725 | 726 | 90,200 | 726 |
| 2024-04-22 | 730 | 731 | 721 | 726 | 153,500 | 726 |
| 2024-04-19 | 735 | 735 | 713 | 718 | 173,300 | 718 |
| 2024-04-18 | 731 | 740 | 726 | 735 | 91,300 | 735 |
| 2024-04-17 | 750 | 752 | 730 | 730 | 141,900 | 730 |
| 2024-04-16 | 751 | 758 | 748 | 750 | 196,900 | 750 |
| 2024-04-15 | 751 | 761 | 748 | 761 | 151,400 | 761 |
| 2024-04-12 | 768 | 768 | 758 | 759 | 105,000 | 759 |
| 2024-04-11 | 761 | 767 | 757 | 767 | 134,700 | 767 |
| 2024-04-10 | 763 | 773 | 761 | 770 | 216,700 | 770 |
| 2024-04-09 | 754 | 763 | 750 | 762 | 101,500 | 762 |
| 2024-04-08 | 753 | 754 | 740 | 748 | 160,400 | 748 |
| 2024-04-05 | 746 | 753 | 743 | 752 | 132,600 | 752 |
| 2024-04-04 | 757 | 759 | 750 | 752 | 139,600 | 752 |
| 2024-04-03 | 740 | 753 | 736 | 748 | 199,600 | 748 |
| 2024-04-02 | 764 | 765 | 744 | 745 | 147,400 | 745 |
| 2024-04-01 | 775 | 779 | 762 | 763 | 202,100 | 763 |
| 2024-03-29 | 775 | 777 | 764 | 771 | 148,800 | 771 |
| 2024-03-28 | 765 | 779 | 760 | 773 | 318,800 | 773 |
| 2024-03-27 | 791 | 792 | 784 | 784 | 588,400 | 784 |
| 2024-03-26 | 786 | 793 | 782 | 790 | 242,800 | 790 |
| 2024-03-25 | 791 | 797 | 788 | 792 | 275,000 | 792 |
| 2024-03-22 | 791 | 794 | 784 | 794 | 246,700 | 794 |
| 2024-03-21 | 791 | 800 | 790 | 792 | 298,800 | 792 |
| 2024-03-19 | 770 | 782 | 768 | 782 | 236,400 | 782 |
| 2024-03-18 | 776 | 779 | 771 | 775 | 206,100 | 775 |
| 2024-03-15 | 759 | 767 | 756 | 766 | 233,100 | 766 |
| 2024-03-14 | 746 | 761 | 744 | 759 | 254,200 | 759 |
| 2024-03-13 | 753 | 761 | 740 | 746 | 211,500 | 746 |
| 2024-03-12 | 739 | 754 | 725 | 754 | 276,700 | 754 |
| 2024-03-11 | 749 | 760 | 741 | 750 | 376,500 | 750 |
| 2024-03-08 | 742 | 756 | 739 | 751 | 273,100 | 751 |
| 2024-03-07 | 758 | 761 | 746 | 746 | 284,100 | 746 |
| 2024-03-06 | 742 | 760 | 741 | 758 | 223,400 | 758 |
| 2024-03-05 | 742 | 752 | 737 | 751 | 231,200 | 751 |
| 2024-03-04 | 753 | 753 | 742 | 742 | 254,000 | 742 |
| 2024-03-01 | 755 | 760 | 751 | 755 | 118,500 | 755 |
| 2024-02-29 | 757 | 759 | 747 | 752 | 161,100 | 752 |
| 2024-02-28 | 760 | 765 | 752 | 759 | 254,000 | 759 |
| 2024-02-27 | 748 | 753 | 741 | 743 | 124,900 | 743 |
| 2024-02-26 | 749 | 757 | 745 | 745 | 167,700 | 745 |
| 2024-02-22 | 734 | 741 | 731 | 739 | 133,100 | 739 |
| 2024-02-21 | 734 | 735 | 728 | 735 | 104,800 | 735 |
| 2024-02-20 | 735 | 738 | 731 | 734 | 90,800 | 734 |
| 2024-02-19 | 721 | 733 | 721 | 733 | 126,000 | 733 |
| 2024-02-16 | 717 | 724 | 713 | 720 | 175,300 | 720 |
| 2024-02-15 | 718 | 718 | 700 | 705 | 213,700 | 705 |
| 2024-02-14 | 739 | 739 | 708 | 716 | 389,400 | 716 |
| 2024-02-13 | 730 | 741 | 727 | 740 | 268,000 | 740 |
| 2024-02-09 | 730 | 731 | 722 | 724 | 173,100 | 724 |
| 2024-02-08 | 741 | 742 | 730 | 735 | 177,300 | 735 |
| 2024-02-07 | 735 | 747 | 735 | 741 | 136,800 | 741 |
| 2024-02-06 | 739 | 740 | 732 | 737 | 172,900 | 737 |
| 2024-02-05 | 742 | 751 | 740 | 742 | 232,500 | 742 |
| 2024-02-02 | 740 | 742 | 727 | 737 | 187,500 | 737 |
| 2024-02-01 | 739 | 744 | 736 | 741 | 133,200 | 741 |
| 2024-01-31 | 745 | 745 | 733 | 743 | 185,800 | 743 |
| 2024-01-30 | 750 | 754 | 746 | 746 | 220,000 | 746 |
| 2024-01-29 | 742 | 749 | 742 | 749 | 115,300 | 749 |
| 2024-01-26 | 740 | 743 | 734 | 739 | 174,700 | 739 |
| 2024-01-25 | 735 | 744 | 734 | 742 | 150,200 | 742 |
| 2024-01-24 | 741 | 748 | 732 | 735 | 226,700 | 735 |
| 2024-01-23 | 734 | 742 | 734 | 741 | 320,600 | 741 |
| 2024-01-22 | 719 | 732 | 719 | 732 | 178,200 | 732 |
| 2024-01-19 | 720 | 720 | 710 | 713 | 214,900 | 713 |
| 2024-01-18 | 716 | 719 | 713 | 715 | 117,900 | 715 |
| 2024-01-17 | 725 | 729 | 712 | 712 | 159,600 | 712 |
| 2024-01-16 | 730 | 730 | 721 | 721 | 158,300 | 721 |
| 2024-01-15 | 728 | 733 | 726 | 726 | 141,800 | 726 |
| 2024-01-12 | 730 | 730 | 720 | 722 | 162,400 | 722 |
| 2024-01-11 | 728 | 735 | 727 | 728 | 127,300 | 728 |
| 2024-01-10 | 719 | 726 | 718 | 721 | 133,400 | 721 |
| 2024-01-09 | 721 | 728 | 713 | 716 | 186,000 | 716 |
| 2024-01-05 | 715 | 719 | 707 | 707 | 150,600 | 707 |
| 2024-01-04 | 690 | 709 | 681 | 709 | 237,200 | 709 |
分割・併合履歴 ： [2015-12-28]1株→4株
