- 2024年
- 2023年
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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,023 | 2,055 | 1,986 | 2,055 | 19,000 | 2,055 |
| 2024-05-01 | 2,019 | 2,052 | 2,005 | 2,018 | 18,700 | 2,018 |
| 2024-04-30 | 2,014 | 2,032 | 1,985 | 2,027 | 17,300 | 2,027 |
| 2024-04-26 | 1,980 | 2,018 | 1,951 | 1,974 | 44,900 | 1,974 |
| 2024-04-25 | 2,060 | 2,083 | 1,970 | 1,977 | 42,500 | 1,977 |
| 2024-04-24 | 2,109 | 2,124 | 2,048 | 2,060 | 37,400 | 2,060 |
| 2024-04-23 | 2,098 | 2,130 | 2,057 | 2,109 | 38,900 | 2,109 |
| 2024-04-22 | 2,083 | 2,109 | 2,060 | 2,100 | 39,600 | 2,100 |
| 2024-04-19 | 2,047 | 2,088 | 2,031 | 2,041 | 43,700 | 2,041 |
| 2024-04-18 | 1,932 | 2,075 | 1,932 | 2,047 | 87,900 | 2,047 |
| 2024-04-17 | 1,941 | 1,985 | 1,931 | 1,932 | 30,300 | 1,932 |
| 2024-04-16 | 1,948 | 1,988 | 1,937 | 1,941 | 32,500 | 1,941 |
| 2024-04-15 | 1,911 | 1,981 | 1,911 | 1,975 | 38,100 | 1,975 |
| 2024-04-12 | 1,905 | 1,958 | 1,891 | 1,940 | 30,700 | 1,940 |
| 2024-04-11 | 1,926 | 1,975 | 1,893 | 1,901 | 41,900 | 1,901 |
| 2024-04-10 | 1,945 | 1,985 | 1,935 | 1,935 | 31,700 | 1,935 |
| 2024-04-09 | 1,886 | 1,948 | 1,880 | 1,945 | 45,200 | 1,945 |
| 2024-04-08 | 1,839 | 1,899 | 1,832 | 1,893 | 39,000 | 1,893 |
| 2024-04-05 | 1,813 | 1,857 | 1,791 | 1,834 | 54,600 | 1,834 |
| 2024-04-04 | 1,846 | 1,879 | 1,818 | 1,821 | 31,900 | 1,821 |
| 2024-04-03 | 1,877 | 1,900 | 1,842 | 1,843 | 49,500 | 1,843 |
| 2024-04-02 | 1,923 | 1,926 | 1,879 | 1,917 | 40,300 | 1,917 |
| 2024-04-01 | 2,049 | 2,064 | 1,912 | 1,915 | 72,600 | 1,915 |
| 2024-03-29 | 1,891 | 2,037 | 1,887 | 2,033 | 125,800 | 2,033 |
| 2024-03-28 | 1,888 | 1,905 | 1,856 | 1,892 | 61,500 | 1,892 |
| 2024-03-27 | 1,824 | 1,888 | 1,803 | 1,868 | 114,400 | 1,868 |
| 2024-03-26 | 1,823 | 1,837 | 1,791 | 1,825 | 92,700 | 1,825 |
| 2024-03-25 | 1,769 | 1,823 | 1,760 | 1,799 | 122,900 | 1,799 |
| 2024-03-22 | 1,820 | 1,830 | 1,770 | 1,773 | 210,200 | 1,773 |
| 2024-03-21 | 1,853 | 1,857 | 1,806 | 1,829 | 192,000 | 1,829 |
| 2024-03-19 | 1,948 | 1,953 | 1,804 | 1,841 | 511,000 | 1,841 |
| 2024-03-18 | 2,311 | 2,312 | 2,200 | 2,238 | 108,600 | 2,238 |
| 2024-03-15 | 2,259 | 2,270 | 2,180 | 2,261 | 28,700 | 2,261 |
| 2024-03-14 | 2,195 | 2,218 | 2,142 | 2,218 | 16,600 | 2,218 |
| 2024-03-13 | 2,280 | 2,280 | 2,105 | 2,202 | 20,200 | 2,202 |
| 2024-03-12 | 2,247 | 2,278 | 2,230 | 2,270 | 17,100 | 2,270 |
| 2024-03-11 | 2,278 | 2,278 | 2,217 | 2,247 | 23,200 | 2,247 |
| 2024-03-08 | 2,251 | 2,310 | 2,251 | 2,297 | 11,400 | 2,297 |
| 2024-03-07 | 2,344 | 2,369 | 2,274 | 2,280 | 19,400 | 2,280 |
| 2024-03-06 | 2,302 | 2,328 | 2,227 | 2,328 | 32,300 | 2,328 |
| 2024-03-05 | 2,288 | 2,320 | 2,253 | 2,320 | 5,900 | 2,320 |
| 2024-03-04 | 2,369 | 2,369 | 2,282 | 2,297 | 21,700 | 2,297 |
| 2024-03-01 | 2,349 | 2,349 | 2,250 | 2,285 | 30,800 | 2,285 |
| 2024-02-29 | 2,402 | 2,425 | 2,300 | 2,346 | 34,900 | 2,346 |
| 2024-02-28 | 2,295 | 2,496 | 2,295 | 2,436 | 62,600 | 2,436 |
| 2024-02-27 | 2,270 | 2,313 | 2,200 | 2,285 | 32,800 | 2,285 |
| 2024-02-26 | 2,144 | 2,240 | 2,144 | 2,220 | 28,100 | 2,220 |
| 2024-02-22 | 2,151 | 2,151 | 2,100 | 2,105 | 26,300 | 2,105 |
| 2024-02-21 | 2,222 | 2,252 | 2,158 | 2,158 | 18,200 | 2,158 |
| 2024-02-20 | 2,189 | 2,222 | 2,179 | 2,189 | 16,000 | 2,189 |
| 2024-02-19 | 2,097 | 2,156 | 2,087 | 2,139 | 22,000 | 2,139 |
| 2024-02-16 | 2,035 | 2,096 | 2,020 | 2,068 | 29,200 | 2,068 |
| 2024-02-15 | 2,110 | 2,110 | 1,999 | 2,018 | 31,600 | 2,018 |
| 2024-02-14 | 2,149 | 2,149 | 2,080 | 2,093 | 19,700 | 2,093 |
| 2024-02-13 | 2,190 | 2,191 | 2,150 | 2,169 | 20,800 | 2,169 |
| 2024-02-09 | 2,222 | 2,240 | 2,160 | 2,190 | 15,900 | 2,190 |
| 2024-02-08 | 2,280 | 2,282 | 2,188 | 2,260 | 18,200 | 2,260 |
| 2024-02-07 | 2,225 | 2,270 | 2,222 | 2,270 | 7,000 | 2,270 |
| 2024-02-06 | 2,295 | 2,295 | 2,213 | 2,230 | 14,500 | 2,230 |
| 2024-02-05 | 2,334 | 2,336 | 2,250 | 2,293 | 19,700 | 2,293 |
| 2024-02-02 | 2,300 | 2,379 | 2,260 | 2,284 | 30,000 | 2,284 |
| 2024-02-01 | 2,298 | 2,324 | 2,221 | 2,221 | 25,600 | 2,221 |
| 2024-01-31 | 2,254 | 2,329 | 2,180 | 2,329 | 26,500 | 2,329 |
| 2024-01-30 | 2,096 | 2,288 | 2,071 | 2,243 | 41,000 | 2,243 |
| 2024-01-29 | 2,160 | 2,188 | 2,081 | 2,126 | 29,500 | 2,126 |
| 2024-01-26 | 2,158 | 2,231 | 2,140 | 2,148 | 22,800 | 2,148 |
| 2024-01-25 | 2,105 | 2,175 | 2,101 | 2,170 | 15,400 | 2,170 |
| 2024-01-24 | 2,187 | 2,228 | 2,128 | 2,128 | 23,800 | 2,128 |
| 2024-01-23 | 2,127 | 2,235 | 2,127 | 2,152 | 50,000 | 2,152 |
| 2024-01-22 | 2,061 | 2,145 | 2,002 | 2,124 | 33,500 | 2,124 |
| 2024-01-19 | 2,119 | 2,126 | 2,052 | 2,057 | 23,500 | 2,057 |
| 2024-01-18 | 2,055 | 2,114 | 2,055 | 2,080 | 25,800 | 2,080 |
| 2024-01-17 | 2,117 | 2,117 | 2,037 | 2,055 | 26,700 | 2,055 |
| 2024-01-16 | 2,039 | 2,095 | 2,035 | 2,085 | 22,200 | 2,085 |
| 2024-01-15 | 1,980 | 2,085 | 1,980 | 2,037 | 27,700 | 2,037 |
| 2024-01-12 | 2,020 | 2,030 | 1,973 | 1,980 | 38,700 | 1,980 |
| 2024-01-11 | 2,063 | 2,092 | 2,008 | 2,021 | 32,500 | 2,021 |
| 2024-01-10 | 2,112 | 2,120 | 2,057 | 2,063 | 29,000 | 2,063 |
| 2024-01-09 | 2,135 | 2,210 | 2,101 | 2,107 | 46,400 | 2,107 |
| 2024-01-05 | 2,200 | 2,255 | 2,111 | 2,116 | 28,300 | 2,116 |
| 2024-01-04 | 2,104 | 2,214 | 2,075 | 2,176 | 47,100 | 2,176 |
分割・併合履歴 ： なし
