- 2024年
- 2023年
5888 DAIWA CYCLE(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 2,062 | 2,121 | 2,013 | 2,051 | 17,800 | 2,051 |
| 2023-12-28 | 1,999 | 2,096 | 1,971 | 2,085 | 33,600 | 2,085 |
| 2023-12-27 | 2,105 | 2,105 | 1,973 | 1,999 | 72,500 | 1,999 |
| 2023-12-26 | 2,120 | 2,239 | 2,066 | 2,112 | 114,800 | 2,112 |
| 2023-12-25 | 2,030 | 2,115 | 2,001 | 2,073 | 96,400 | 2,073 |
| 2023-12-22 | 1,855 | 1,948 | 1,812 | 1,930 | 78,300 | 1,930 |
| 2023-12-21 | 1,749 | 1,840 | 1,733 | 1,835 | 55,100 | 1,835 |
| 2023-12-20 | 1,774 | 1,811 | 1,761 | 1,761 | 29,300 | 1,761 |
| 2023-12-19 | 1,839 | 1,844 | 1,761 | 1,804 | 95,400 | 1,804 |
| 2023-12-18 | 1,740 | 1,826 | 1,730 | 1,807 | 165,800 | 1,807 |
| 2023-12-15 | 1,665 | 1,698 | 1,655 | 1,661 | 38,800 | 1,661 |
| 2023-12-14 | 1,663 | 1,668 | 1,648 | 1,660 | 13,500 | 1,660 |
| 2023-12-13 | 1,652 | 1,668 | 1,641 | 1,647 | 13,100 | 1,647 |
| 2023-12-12 | 1,652 | 1,668 | 1,640 | 1,668 | 10,800 | 1,668 |
| 2023-12-11 | 1,694 | 1,696 | 1,633 | 1,661 | 25,800 | 1,661 |
| 2023-12-08 | 1,665 | 1,700 | 1,648 | 1,666 | 30,400 | 1,666 |
| 2023-12-07 | 1,699 | 1,705 | 1,680 | 1,680 | 13,500 | 1,680 |
| 2023-12-06 | 1,697 | 1,720 | 1,697 | 1,708 | 11,400 | 1,708 |
| 2023-12-05 | 1,749 | 1,749 | 1,702 | 1,703 | 13,600 | 1,703 |
| 2023-12-04 | 1,695 | 1,750 | 1,695 | 1,732 | 28,700 | 1,732 |
| 2023-12-01 | 1,699 | 1,699 | 1,672 | 1,678 | 13,900 | 1,678 |
| 2023-11-30 | 1,709 | 1,709 | 1,665 | 1,699 | 18,500 | 1,699 |
| 2023-11-29 | 1,731 | 1,731 | 1,665 | 1,672 | 36,400 | 1,672 |
| 2023-11-28 | 1,682 | 1,790 | 1,680 | 1,731 | 29,000 | 1,731 |
| 2023-11-27 | 1,720 | 1,720 | 1,680 | 1,686 | 23,300 | 1,686 |
| 2023-11-24 | 1,763 | 1,763 | 1,695 | 1,719 | 45,000 | 1,719 |
| 2023-11-22 | 1,670 | 1,770 | 1,666 | 1,750 | 95,900 | 1,750 |
| 2023-11-21 | 1,670 | 1,692 | 1,650 | 1,668 | 73,200 | 1,668 |
| 2023-11-20 | 1,605 | 1,670 | 1,593 | 1,649 | 83,500 | 1,649 |
| 2023-11-17 | 1,675 | 1,679 | 1,566 | 1,594 | 154,800 | 1,594 |
| 2023-11-16 | 1,660 | 1,687 | 1,655 | 1,672 | 25,400 | 1,672 |
| 2023-11-15 | 1,685 | 1,692 | 1,643 | 1,689 | 83,100 | 1,689 |
| 2023-11-14 | 1,730 | 1,732 | 1,635 | 1,674 | 110,000 | 1,674 |
| 2023-11-13 | 1,699 | 1,725 | 1,663 | 1,718 | 135,400 | 1,718 |
| 2023-11-10 | 1,750 | 1,828 | 1,674 | 1,678 | 502,500 | 1,678 |
| 2023-11-09 | 1,670 | 1,749 | 1,613 | 1,749 | 485,300 | 1,749 |
| 2023-11-08 | 1,800 | 1,959 | 1,625 | 1,677 | 2,565,500 | 1,677 |
| 2023-11-07 | - | - | - | - | - | - |
| 2023-11-06 | - | - | - | - | - | - |
| 2023-11-02 | - | - | - | - | - | - |
| 2023-11-01 | - | - | - | - | - | - |
| 2023-10-31 | - | - | - | - | - | - |
| 2023-10-30 | - | - | - | - | - | - |
| 2023-10-27 | - | - | - | - | - | - |
| 2023-10-26 | - | - | - | - | - | - |
| 2023-10-25 | - | - | - | - | - | - |
| 2023-10-24 | - | - | - | - | - | - |
| 2023-10-23 | - | - | - | - | - | - |
| 2023-10-20 | - | - | - | - | - | - |
| 2023-10-19 | - | - | - | - | - | - |
| 2023-10-18 | - | - | - | - | - | - |
| 2023-10-17 | - | - | - | - | - | - |
| 2023-10-16 | - | - | - | - | - | - |
| 2023-10-13 | - | - | - | - | - | - |
分割・併合履歴 ： なし
