5888 DAIWA CYCLE(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
2024-10-033,0353,0452,9343,02015,9003,020
2024-10-022,9843,0152,9562,99321,3002,993
2024-10-012,8803,0352,8803,02534,8003,025
2024-09-302,9533,0002,8622,86327,9002,863
2024-09-272,9663,0002,9222,95329,4002,953
2024-09-262,9903,0252,9352,98527,8002,985
2024-09-253,0803,1002,9892,98914,8002,989
2024-09-243,3003,3003,0253,08054,9003,080
2024-09-203,3153,4003,2053,25526,2003,255
2024-09-193,2303,4303,1503,24559,2003,245
2024-09-182,9793,2352,9413,22079,1003,220
2024-09-172,8813,0002,6852,934109,9002,934
2024-09-132,9883,0252,7782,83173,4002,831
2024-09-122,9102,9502,8852,9458,5002,945
2024-09-112,9002,9462,7762,86023,2002,860
2024-09-102,8902,9692,8702,90510,3002,905
2024-09-092,9092,9622,8592,90211,9002,902
2024-09-062,8973,0152,8602,94819,5002,948
2024-09-052,8572,9892,8402,88514,2002,885
2024-09-042,9132,9372,8462,85721,5002,857
2024-09-032,9633,0402,9612,9635,8002,963
2024-09-023,0003,0502,9532,9799,4002,979
2024-08-302,9803,0252,9572,9979,6002,997
2024-08-293,0803,0952,9682,98018,9002,980
2024-08-283,0903,1302,9973,10013,5003,100
2024-08-273,0703,1302,9993,11018,4003,110
2024-08-262,9543,0502,8923,02534,3003,025
2024-08-232,7382,9302,7382,92541,0002,925
2024-08-222,7762,7902,7022,73824,3002,738
2024-08-212,7522,8272,7292,76525,1002,765
2024-08-202,6702,7902,6602,78241,0002,782
2024-08-192,8082,8452,6172,631100,1002,631
2024-08-162,9022,9992,7602,808140,3002,808
2024-08-153,0953,1803,0753,1306,3003,130
2024-08-143,1303,1453,0453,0856,2003,085
2024-08-132,9403,1852,9403,12518,5003,125
2024-08-092,8422,9252,7802,8529,3002,852
2024-08-082,8192,9002,7772,84211,3002,842
2024-08-072,6263,1302,6262,85813,6002,858
2024-08-062,6702,7992,5632,72125,1002,721
2024-08-052,6892,7342,4192,42072,5002,420
2024-08-023,0103,0202,8032,85847,5002,858
2024-08-013,1453,1453,0153,08020,1003,080
2024-07-313,0603,1803,0503,08012,3003,080
2024-07-303,1503,1502,9913,08511,6003,085
2024-07-293,2453,2853,1403,20014,8003,200
2024-07-263,1003,2603,0503,24538,4003,245
2024-07-253,0153,1552,9763,07018,2003,070
2024-07-242,9713,0852,9693,08517,1003,085
2024-07-233,0153,2602,9682,96934,2002,969
2024-07-222,9463,0152,8573,01517,0003,015
2024-07-192,9722,9722,8122,90310,2002,903
2024-07-182,9112,9802,9112,9724,6002,972
2024-07-172,9402,9812,9112,95216,1002,952
2024-07-162,8753,0802,8743,01061,4003,010
2024-07-122,5232,6382,5002,63816,6002,638
2024-07-112,5272,5742,5152,5419,1002,541
2024-07-102,5412,5652,4802,5277,4002,527
2024-07-092,5652,5902,5402,54014,2002,540
2024-07-082,5502,5802,5272,5639,4002,563
2024-07-052,5102,5882,5002,52818,7002,528
2024-07-042,4792,5662,4792,52810,9002,528
2024-07-032,5012,5292,4742,49610,1002,496
2024-07-022,5302,5692,4822,52021,2002,520
2024-07-012,7042,7042,5652,56523,6002,565
2024-06-282,7012,7382,6782,7046,1002,704
2024-06-272,6182,7492,6182,69917,7002,699
2024-06-262,7492,7762,6472,66117,9002,661
2024-06-252,6162,7882,6112,74931,0002,749
2024-06-242,6472,6902,5302,61615,1002,616
2024-06-212,6532,7222,5352,62929,1002,629
2024-06-202,6992,7262,5582,69949,4002,699
2024-06-192,5252,7262,5202,717106,5002,717
2024-06-182,4102,5502,3412,524114,8002,524
2024-06-172,4002,5052,3502,410512,0002,410
2024-06-141,9842,0181,9602,00539,7002,005
2024-06-132,0212,0291,9692,00022,5002,000
2024-06-122,0152,0201,9882,0158,5002,015
2024-06-112,0212,0482,0202,0213,3002,021
2024-06-102,0202,0752,0202,03712,9002,037
2024-06-072,0002,0582,0002,02018,8002,020
2024-06-061,9971,9971,9701,9884,1001,988
2024-06-051,9992,0131,9681,9954,5001,995
2024-06-041,9832,0001,9641,9953,2001,995
2024-06-031,9872,0481,9751,97512,6001,975
2024-05-311,9902,0161,9791,9907,2001,990
2024-05-301,9191,9671,9161,9659,4001,965
2024-05-291,9451,9571,9261,9265,9001,926
2024-05-281,9491,9891,9451,9458,0001,945
2024-05-271,9121,9501,9121,9509,2001,950
2024-05-241,9161,9291,8951,9127,6001,912
2024-05-231,9461,9461,9211,9234,8001,923
2024-05-221,9801,9801,9261,9265,1001,926
2024-05-211,9201,9951,9191,96215,3001,962
2024-05-201,9391,9601,9201,9208,3001,920
2024-05-171,9161,9401,8871,92015,6001,920
2024-05-161,9691,9691,8801,89833,0001,898
2024-05-151,9891,9891,9131,91324,2001,913
2024-05-141,9601,9961,9601,9705,3001,970
2024-05-131,9531,9981,9491,96016,3001,960
2024-05-101,9401,9751,9331,95214,1001,952
2024-05-092,0082,0101,9161,94048,2001,940
2024-05-082,0582,0602,0032,00918,8002,009
2024-05-072,0612,1042,0562,07118,1002,071
2024-05-022,0232,0551,9862,05519,0002,055
2024-05-012,0192,0522,0052,01818,7002,018
2024-04-302,0142,0321,9852,02717,3002,027
2024-04-261,9802,0181,9511,97444,9001,974
2024-04-252,0602,0831,9701,97742,5001,977
2024-04-242,1092,1242,0482,06037,4002,060
2024-04-232,0982,1302,0572,10938,9002,109
2024-04-222,0832,1092,0602,10039,6002,100
2024-04-192,0472,0882,0312,04143,7002,041
2024-04-181,9322,0751,9322,04787,9002,047
2024-04-171,9411,9851,9311,93230,3001,932
2024-04-161,9481,9881,9371,94132,5001,941
2024-04-151,9111,9811,9111,97538,1001,975
2024-04-121,9051,9581,8911,94030,7001,940
2024-04-111,9261,9751,8931,90141,9001,901
2024-04-101,9451,9851,9351,93531,7001,935
2024-04-091,8861,9481,8801,94545,2001,945
2024-04-081,8391,8991,8321,89339,0001,893
2024-04-051,8131,8571,7911,83454,6001,834
2024-04-041,8461,8791,8181,82131,9001,821
2024-04-031,8771,9001,8421,84349,5001,843
2024-04-021,9231,9261,8791,91740,3001,917
2024-04-012,0492,0641,9121,91572,6001,915
2024-03-291,8912,0371,8872,033125,8002,033
2024-03-281,8881,9051,8561,89261,5001,892
2024-03-271,8241,8881,8031,868114,4001,868
2024-03-261,8231,8371,7911,82592,7001,825
2024-03-251,7691,8231,7601,799122,9001,799
2024-03-221,8201,8301,7701,773210,2001,773
2024-03-211,8531,8571,8061,829192,0001,829
2024-03-191,9481,9531,8041,841511,0001,841
2024-03-182,3112,3122,2002,238108,6002,238
2024-03-152,2592,2702,1802,26128,7002,261
2024-03-142,1952,2182,1422,21816,6002,218
2024-03-132,2802,2802,1052,20220,2002,202
2024-03-122,2472,2782,2302,27017,1002,270
2024-03-112,2782,2782,2172,24723,2002,247
2024-03-082,2512,3102,2512,29711,4002,297
2024-03-072,3442,3692,2742,28019,4002,280
2024-03-062,3022,3282,2272,32832,3002,328
2024-03-052,2882,3202,2532,3205,9002,320
2024-03-042,3692,3692,2822,29721,7002,297
2024-03-012,3492,3492,2502,28530,8002,285
2024-02-292,4022,4252,3002,34634,9002,346
2024-02-282,2952,4962,2952,43662,6002,436
2024-02-272,2702,3132,2002,28532,8002,285
2024-02-262,1442,2402,1442,22028,1002,220
2024-02-222,1512,1512,1002,10526,3002,105
2024-02-212,2222,2522,1582,15818,2002,158
2024-02-202,1892,2222,1792,18916,0002,189
2024-02-192,0972,1562,0872,13922,0002,139
2024-02-162,0352,0962,0202,06829,2002,068
2024-02-152,1102,1101,9992,01831,6002,018
2024-02-142,1492,1492,0802,09319,7002,093
2024-02-132,1902,1912,1502,16920,8002,169
2024-02-092,2222,2402,1602,19015,9002,190
2024-02-082,2802,2822,1882,26018,2002,260
2024-02-072,2252,2702,2222,2707,0002,270
2024-02-062,2952,2952,2132,23014,5002,230
2024-02-052,3342,3362,2502,29319,7002,293
2024-02-022,3002,3792,2602,28430,0002,284
2024-02-012,2982,3242,2212,22125,6002,221
2024-01-312,2542,3292,1802,32926,5002,329
2024-01-302,0962,2882,0712,24341,0002,243
2024-01-292,1602,1882,0812,12629,5002,126
2024-01-262,1582,2312,1402,14822,8002,148
2024-01-252,1052,1752,1012,17015,4002,170
2024-01-242,1872,2282,1282,12823,8002,128
2024-01-232,1272,2352,1272,15250,0002,152
2024-01-222,0612,1452,0022,12433,5002,124
2024-01-192,1192,1262,0522,05723,5002,057
2024-01-182,0552,1142,0552,08025,8002,080
2024-01-172,1172,1172,0372,05526,7002,055
2024-01-162,0392,0952,0352,08522,2002,085
2024-01-151,9802,0851,9802,03727,7002,037
2024-01-122,0202,0301,9731,98038,7001,980
2024-01-112,0632,0922,0082,02132,5002,021
2024-01-102,1122,1202,0572,06329,0002,063
2024-01-092,1352,2102,1012,10746,4002,107
2024-01-052,2002,2552,1112,11628,3002,116
2024-01-042,1042,2142,0752,17647,1002,176

分割・併合履歴 : なし