5888 DAIWA CYCLE(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 | 3,700 | 3,735 | 3,405 | 3,595 | 51,300 | 3,595 |
| 2025-04-03 | 3,580 | 3,780 | 3,580 | 3,750 | 12,600 | 3,750 |
| 2025-04-02 | 3,755 | 3,755 | 3,650 | 3,705 | 7,800 | 3,705 |
| 2025-04-01 | 3,725 | 3,745 | 3,690 | 3,695 | 8,400 | 3,695 |
| 2025-03-31 | 3,755 | 3,775 | 3,690 | 3,720 | 12,800 | 3,720 |
| 2025-03-28 | 3,830 | 3,875 | 3,800 | 3,805 | 9,100 | 3,805 |
| 2025-03-27 | 3,850 | 3,850 | 3,720 | 3,830 | 14,600 | 3,830 |
| 2025-03-26 | 3,735 | 3,875 | 3,680 | 3,870 | 17,000 | 3,870 |
| 2025-03-25 | 3,640 | 3,695 | 3,640 | 3,690 | 9,900 | 3,690 |
| 2025-03-24 | 3,690 | 3,720 | 3,630 | 3,640 | 13,600 | 3,640 |
| 2025-03-21 | 3,840 | 3,900 | 3,670 | 3,685 | 27,800 | 3,685 |
| 2025-03-19 | 3,840 | 3,920 | 3,795 | 3,860 | 24,900 | 3,860 |
| 2025-03-18 | 3,505 | 3,965 | 3,505 | 3,800 | 235,200 | 3,800 |
| 2025-03-17 | 3,790 | 3,790 | 3,520 | 3,530 | 230,600 | 3,530 |
| 2025-03-14 | 3,640 | 3,740 | 3,570 | 3,740 | 22,300 | 3,740 |
| 2025-03-13 | 3,745 | 3,790 | 3,570 | 3,590 | 29,100 | 3,590 |
| 2025-03-12 | 3,660 | 3,735 | 3,630 | 3,735 | 11,500 | 3,735 |
| 2025-03-11 | 3,590 | 3,650 | 3,525 | 3,650 | 8,700 | 3,650 |
| 2025-03-10 | 3,700 | 3,700 | 3,550 | 3,600 | 22,100 | 3,600 |
| 2025-03-07 | 3,700 | 3,705 | 3,615 | 3,700 | 11,300 | 3,700 |
| 2025-03-06 | 3,715 | 3,765 | 3,700 | 3,745 | 5,100 | 3,745 |
| 2025-03-05 | 3,710 | 3,750 | 3,690 | 3,715 | 4,000 | 3,715 |
| 2025-03-04 | 3,700 | 3,750 | 3,675 | 3,720 | 7,800 | 3,720 |
| 2025-03-03 | 3,735 | 3,735 | 3,680 | 3,700 | 33,100 | 3,700 |
| 2025-02-28 | 3,595 | 3,680 | 3,525 | 3,640 | 19,300 | 3,640 |
| 2025-02-27 | 3,735 | 3,740 | 3,610 | 3,635 | 9,600 | 3,635 |
| 2025-02-26 | 3,755 | 3,825 | 3,655 | 3,680 | 19,600 | 3,680 |
| 2025-02-25 | 3,765 | 3,855 | 3,750 | 3,800 | 8,300 | 3,800 |
| 2025-02-21 | 3,965 | 3,965 | 3,770 | 3,810 | 14,900 | 3,810 |
| 2025-02-20 | 3,935 | 4,040 | 3,935 | 3,965 | 7,800 | 3,965 |
| 2025-02-19 | 3,925 | 4,060 | 3,900 | 3,980 | 14,500 | 3,980 |
| 2025-02-18 | 3,880 | 4,100 | 3,880 | 3,975 | 18,000 | 3,975 |
| 2025-02-17 | 3,825 | 4,030 | 3,825 | 3,950 | 11,500 | 3,950 |
| 2025-02-14 | 3,945 | 3,945 | 3,800 | 3,825 | 8,400 | 3,825 |
| 2025-02-13 | 4,060 | 4,060 | 3,940 | 3,940 | 8,400 | 3,940 |
| 2025-02-12 | 3,950 | 4,125 | 3,940 | 4,060 | 15,800 | 4,060 |
| 2025-02-10 | 3,715 | 3,950 | 3,690 | 3,920 | 19,700 | 3,920 |
| 2025-02-07 | 3,770 | 3,795 | 3,715 | 3,740 | 3,900 | 3,740 |
| 2025-02-06 | 3,835 | 3,835 | 3,750 | 3,755 | 6,000 | 3,755 |
| 2025-02-05 | 3,835 | 3,855 | 3,800 | 3,805 | 6,800 | 3,805 |
| 2025-02-04 | 3,885 | 3,885 | 3,800 | 3,800 | 12,300 | 3,800 |
| 2025-02-03 | 3,785 | 3,950 | 3,680 | 3,865 | 32,800 | 3,865 |
| 2025-01-31 | 3,750 | 3,810 | 3,700 | 3,740 | 13,500 | 3,740 |
| 2025-01-30 | 3,750 | 3,830 | 3,715 | 3,745 | 22,500 | 3,745 |
| 2025-01-29 | 3,790 | 3,905 | 3,710 | 3,850 | 45,000 | 3,850 |
| 2025-01-28 | 3,910 | 3,920 | 3,800 | 3,800 | 16,400 | 3,800 |
| 2025-01-27 | 3,870 | 3,920 | 3,840 | 3,850 | 16,100 | 3,850 |
| 2025-01-24 | 3,900 | 3,940 | 3,835 | 3,870 | 19,000 | 3,870 |
| 2025-01-23 | 3,810 | 4,000 | 3,755 | 3,950 | 38,000 | 3,950 |
| 2025-01-22 | 4,090 | 4,090 | 3,785 | 3,800 | 62,800 | 3,800 |
| 2025-01-21 | 4,310 | 4,330 | 3,885 | 4,090 | 67,700 | 4,090 |
| 2025-01-20 | 4,380 | 4,480 | 4,295 | 4,450 | 15,500 | 4,450 |
| 2025-01-17 | 4,200 | 4,355 | 4,160 | 4,345 | 9,300 | 4,345 |
| 2025-01-16 | 4,210 | 4,245 | 4,120 | 4,240 | 11,900 | 4,240 |
| 2025-01-15 | 4,235 | 4,335 | 4,180 | 4,220 | 7,100 | 4,220 |
| 2025-01-14 | 4,250 | 4,380 | 4,235 | 4,235 | 11,900 | 4,235 |
| 2025-01-10 | 4,305 | 4,345 | 4,260 | 4,270 | 9,700 | 4,270 |
| 2025-01-09 | 4,370 | 4,400 | 4,255 | 4,275 | 13,600 | 4,275 |
| 2025-01-08 | 4,460 | 4,520 | 4,385 | 4,385 | 6,600 | 4,385 |
| 2025-01-07 | 4,420 | 4,530 | 4,420 | 4,515 | 14,700 | 4,515 |
| 2025-01-06 | 4,495 | 4,495 | 4,325 | 4,420 | 18,300 | 4,420 |
分割・併合履歴 ： なし