5900 (株)ダイケン 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 816 | 816 | 815 | 815 | 1,200 | 815 |
| 2024-11-21 | - | - | - | 816 | - | 816 |
| 2024-11-20 | 820 | 820 | 816 | 816 | 1,800 | 816 |
| 2024-11-19 | 819 | 820 | 816 | 820 | 500 | 820 |
| 2024-11-18 | - | - | - | 815 | - | 815 |
| 2024-11-15 | 822 | 822 | 815 | 815 | 1,400 | 815 |
| 2024-11-14 | - | - | - | 812 | - | 812 |
| 2024-11-13 | 813 | 813 | 807 | 812 | 1,300 | 812 |
| 2024-11-12 | 814 | 817 | 812 | 812 | 300 | 812 |
| 2024-11-11 | 813 | 813 | 812 | 812 | 200 | 812 |
| 2024-11-08 | 808 | 818 | 808 | 818 | 300 | 818 |
| 2024-11-07 | 810 | 810 | 808 | 808 | 1,300 | 808 |
| 2024-11-06 | 812 | 812 | 812 | 812 | 200 | 812 |
| 2024-11-05 | 810 | 818 | 810 | 811 | 400 | 811 |
| 2024-11-01 | 820 | 821 | 814 | 821 | 600 | 821 |
| 2024-10-31 | 823 | 823 | 822 | 822 | 800 | 822 |
| 2024-10-30 | 823 | 823 | 823 | 823 | 1,400 | 823 |
| 2024-10-29 | - | - | - | 852 | - | 852 |
| 2024-10-28 | 852 | 852 | 852 | 852 | 2,200 | 852 |
| 2024-10-25 | 823 | 837 | 823 | 837 | 800 | 837 |
| 2024-10-24 | 834 | 834 | 822 | 822 | 1,000 | 822 |
| 2024-10-23 | - | - | - | 828 | - | 828 |
| 2024-10-22 | 829 | 829 | 828 | 828 | 600 | 828 |
| 2024-10-21 | 831 | 831 | 829 | 829 | 500 | 829 |
| 2024-10-18 | 831 | 831 | 830 | 830 | 400 | 830 |
| 2024-10-17 | 830 | 831 | 830 | 831 | 600 | 831 |
| 2024-10-16 | 829 | 847 | 823 | 830 | 2,000 | 830 |
| 2024-10-15 | 837 | 837 | 832 | 832 | 2,000 | 832 |
| 2024-10-11 | 833 | 834 | 833 | 833 | 800 | 833 |
| 2024-10-10 | 845 | 845 | 833 | 833 | 600 | 833 |
| 2024-10-09 | 840 | 840 | 831 | 831 | 400 | 831 |
| 2024-10-08 | 818 | 838 | 818 | 825 | 1,400 | 825 |
| 2024-10-07 | 835 | 847 | 829 | 829 | 5,500 | 829 |
| 2024-10-04 | 870 | 870 | 845 | 850 | 9,900 | 850 |
| 2024-10-03 | 835 | 840 | 835 | 840 | 1,400 | 840 |
| 2024-10-02 | - | - | - | 835 | - | 835 |
| 2024-10-01 | 834 | 838 | 834 | 835 | 1,600 | 835 |
| 2024-09-30 | 793 | 820 | 793 | 804 | 4,300 | 804 |
| 2024-09-27 | 821 | 841 | 821 | 838 | 4,300 | 838 |
| 2024-09-26 | 843 | 843 | 827 | 827 | 5,000 | 827 |
| 2024-09-25 | 847 | 852 | 831 | 852 | 2,200 | 852 |
| 2024-09-24 | 845 | 845 | 843 | 843 | 500 | 843 |
| 2024-09-20 | 830 | 840 | 830 | 840 | 700 | 840 |
| 2024-09-19 | 829 | 830 | 828 | 830 | 900 | 830 |
| 2024-09-18 | 823 | 824 | 823 | 823 | 1,700 | 823 |
| 2024-09-17 | 823 | 823 | 822 | 822 | 2,300 | 822 |
| 2024-09-13 | 818 | 823 | 818 | 823 | 500 | 823 |
| 2024-09-12 | 823 | 823 | 818 | 818 | 1,400 | 818 |
| 2024-09-11 | 823 | 823 | 820 | 823 | 500 | 823 |
| 2024-09-10 | 823 | 824 | 812 | 823 | 1,700 | 823 |
| 2024-09-09 | 825 | 825 | 824 | 824 | 1,100 | 824 |
| 2024-09-06 | - | - | - | 825 | - | 825 |
| 2024-09-05 | 834 | 834 | 825 | 825 | 1,000 | 825 |
| 2024-09-04 | 826 | 837 | 826 | 837 | 800 | 837 |
| 2024-09-03 | - | - | - | 826 | - | 826 |
| 2024-09-02 | 826 | 828 | 824 | 826 | 2,200 | 826 |
| 2024-08-30 | 827 | 827 | 826 | 826 | 900 | 826 |
| 2024-08-29 | 826 | 826 | 826 | 826 | 100 | 826 |
| 2024-08-28 | 847 | 847 | 824 | 824 | 2,800 | 824 |
| 2024-08-27 | 847 | 847 | 836 | 847 | 1,000 | 847 |
| 2024-08-26 | 835 | 843 | 832 | 832 | 3,400 | 832 |
| 2024-08-23 | 819 | 820 | 801 | 820 | 2,200 | 820 |
| 2024-08-22 | 806 | 809 | 806 | 806 | 600 | 806 |
| 2024-08-21 | 782 | 782 | 782 | 782 | 100 | 782 |
| 2024-08-20 | - | - | - | 780 | - | 780 |
| 2024-08-19 | - | - | - | 780 | - | 780 |
| 2024-08-16 | - | - | - | 780 | - | 780 |
| 2024-08-15 | 790 | 790 | 780 | 780 | 1,800 | 780 |
| 2024-08-14 | 769 | 775 | 769 | 775 | 700 | 775 |
| 2024-08-13 | 764 | 764 | 757 | 757 | 200 | 757 |
| 2024-08-09 | - | - | - | 739 | - | 739 |
| 2024-08-08 | 725 | 739 | 725 | 739 | 1,100 | 739 |
| 2024-08-07 | 724 | 739 | 711 | 739 | 1,500 | 739 |
| 2024-08-06 | 688 | 727 | 688 | 727 | 2,500 | 727 |
| 2024-08-05 | 744 | 793 | 660 | 703 | 13,700 | 703 |
| 2024-08-02 | 821 | 831 | 804 | 804 | 6,700 | 804 |
| 2024-08-01 | 843 | 843 | 828 | 836 | 7,900 | 836 |
| 2024-07-31 | 843 | 844 | 840 | 843 | 3,800 | 843 |
| 2024-07-30 | 842 | 846 | 840 | 843 | 3,900 | 843 |
| 2024-07-29 | 844 | 847 | 842 | 843 | 2,500 | 843 |
| 2024-07-26 | 845 | 845 | 840 | 843 | 2,700 | 843 |
| 2024-07-25 | 840 | 842 | 831 | 838 | 5,200 | 838 |
| 2024-07-24 | 840 | 844 | 839 | 840 | 2,200 | 840 |
| 2024-07-23 | 842 | 842 | 840 | 842 | 1,400 | 842 |
| 2024-07-22 | 844 | 845 | 844 | 844 | 800 | 844 |
| 2024-07-19 | 842 | 844 | 842 | 844 | 200 | 844 |
| 2024-07-18 | 840 | 844 | 840 | 842 | 900 | 842 |
| 2024-07-17 | 840 | 844 | 840 | 844 | 1,100 | 844 |
| 2024-07-16 | 837 | 842 | 837 | 840 | 1,700 | 840 |
| 2024-07-12 | 831 | 835 | 830 | 835 | 2,000 | 835 |
| 2024-07-11 | 837 | 837 | 830 | 835 | 3,000 | 835 |
| 2024-07-10 | 839 | 839 | 827 | 833 | 6,200 | 833 |
| 2024-07-09 | 828 | 829 | 825 | 829 | 3,200 | 829 |
| 2024-07-08 | 839 | 843 | 820 | 828 | 18,600 | 828 |
| 2024-07-05 | 860 | 880 | 860 | 874 | 16,900 | 874 |
| 2024-07-04 | 849 | 859 | 849 | 859 | 900 | 859 |
| 2024-07-03 | 850 | 860 | 849 | 856 | 1,800 | 856 |
| 2024-07-02 | 850 | 858 | 850 | 856 | 1,800 | 856 |
| 2024-07-01 | 858 | 858 | 854 | 854 | 800 | 854 |
| 2024-06-28 | 848 | 856 | 847 | 848 | 700 | 848 |
| 2024-06-27 | 852 | 852 | 848 | 848 | 1,200 | 848 |
| 2024-06-26 | 873 | 875 | 856 | 861 | 7,000 | 861 |
| 2024-06-25 | 836 | 858 | 836 | 858 | 1,500 | 858 |
| 2024-06-24 | 838 | 838 | 836 | 836 | 200 | 836 |
| 2024-06-21 | 846 | 858 | 835 | 838 | 600 | 838 |
| 2024-06-20 | 827 | 848 | 827 | 848 | 2,000 | 848 |
| 2024-06-19 | 839 | 839 | 831 | 839 | 1,300 | 839 |
| 2024-06-18 | 828 | 833 | 828 | 828 | 3,300 | 828 |
| 2024-06-17 | 846 | 861 | 839 | 839 | 10,700 | 839 |
| 2024-06-14 | 857 | 870 | 855 | 870 | 4,900 | 870 |
| 2024-06-13 | 850 | 860 | 849 | 860 | 2,500 | 860 |
| 2024-06-12 | 840 | 849 | 840 | 849 | 2,400 | 849 |
| 2024-06-11 | 832 | 841 | 831 | 841 | 1,000 | 841 |
| 2024-06-10 | 825 | 837 | 825 | 835 | 2,900 | 835 |
| 2024-06-07 | 825 | 834 | 825 | 831 | 2,200 | 831 |
| 2024-06-06 | 826 | 829 | 822 | 825 | 3,000 | 825 |
| 2024-06-05 | 831 | 831 | 825 | 825 | 700 | 825 |
| 2024-06-04 | 830 | 830 | 830 | 830 | 200 | 830 |
| 2024-06-03 | 834 | 834 | 823 | 833 | 1,800 | 833 |
| 2024-05-31 | 836 | 836 | 820 | 825 | 4,100 | 825 |
| 2024-05-30 | 840 | 840 | 830 | 837 | 600 | 837 |
| 2024-05-29 | 850 | 852 | 842 | 842 | 1,100 | 842 |
| 2024-05-28 | - | - | - | 852 | - | 852 |
| 2024-05-27 | 852 | 853 | 850 | 852 | 3,000 | 852 |
| 2024-05-24 | 842 | 847 | 842 | 846 | 1,900 | 846 |
| 2024-05-23 | 835 | 842 | 835 | 842 | 500 | 842 |
| 2024-05-22 | - | - | - | 835 | - | 835 |
| 2024-05-21 | 840 | 843 | 832 | 835 | 3,300 | 835 |
| 2024-05-20 | 834 | 839 | 832 | 839 | 3,400 | 839 |
| 2024-05-17 | 834 | 834 | 828 | 832 | 1,400 | 832 |
| 2024-05-16 | 840 | 840 | 837 | 840 | 1,300 | 840 |
| 2024-05-15 | 849 | 849 | 849 | 849 | 1,300 | 849 |
| 2024-05-14 | 840 | 843 | 840 | 843 | 500 | 843 |
| 2024-05-13 | 840 | 845 | 840 | 840 | 900 | 840 |
| 2024-05-10 | 846 | 846 | 830 | 839 | 2,000 | 839 |
| 2024-05-09 | 841 | 844 | 838 | 844 | 3,600 | 844 |
| 2024-05-08 | 845 | 845 | 840 | 841 | 2,800 | 841 |
| 2024-05-07 | 849 | 850 | 844 | 844 | 3,000 | 844 |
| 2024-05-02 | 846 | 850 | 846 | 849 | 600 | 849 |
| 2024-05-01 | 846 | 846 | 845 | 845 | 900 | 845 |
| 2024-04-30 | 844 | 849 | 844 | 847 | 1,200 | 847 |
| 2024-04-26 | 863 | 863 | 845 | 845 | 2,700 | 845 |
| 2024-04-25 | 851 | 851 | 841 | 848 | 5,900 | 848 |
| 2024-04-24 | 850 | 883 | 850 | 862 | 6,600 | 862 |
| 2024-04-23 | 846 | 853 | 846 | 846 | 1,400 | 846 |
| 2024-04-22 | 851 | 854 | 838 | 848 | 1,100 | 848 |
| 2024-04-19 | 848 | 848 | 835 | 845 | 1,800 | 845 |
| 2024-04-18 | 855 | 855 | 848 | 848 | 1,900 | 848 |
| 2024-04-17 | 855 | 859 | 852 | 852 | 500 | 852 |
| 2024-04-16 | 848 | 852 | 848 | 850 | 1,500 | 850 |
| 2024-04-15 | 845 | 855 | 845 | 848 | 2,700 | 848 |
| 2024-04-12 | 858 | 858 | 845 | 845 | 3,800 | 845 |
| 2024-04-11 | 850 | 858 | 845 | 858 | 1,600 | 858 |
| 2024-04-10 | 859 | 860 | 853 | 853 | 1,200 | 853 |
| 2024-04-09 | 855 | 859 | 853 | 859 | 2,100 | 859 |
| 2024-04-08 | 853 | 863 | 840 | 859 | 14,100 | 859 |
| 2024-04-05 | 844 | 862 | 840 | 862 | 5,100 | 862 |
| 2024-04-04 | 847 | 850 | 843 | 845 | 4,200 | 845 |
| 2024-04-03 | 856 | 862 | 851 | 862 | 3,500 | 862 |
| 2024-04-02 | 856 | 863 | 856 | 856 | 1,800 | 856 |
| 2024-04-01 | 864 | 864 | 857 | 857 | 1,800 | 857 |
| 2024-03-29 | 868 | 868 | 856 | 856 | 1,800 | 856 |
| 2024-03-28 | 856 | 877 | 856 | 877 | 600 | 877 |
| 2024-03-27 | 869 | 879 | 863 | 878 | 4,900 | 878 |
| 2024-03-26 | 878 | 878 | 868 | 868 | 5,900 | 868 |
| 2024-03-25 | 865 | 880 | 862 | 870 | 2,300 | 870 |
| 2024-03-22 | 855 | 867 | 855 | 861 | 5,200 | 861 |
| 2024-03-21 | 850 | 855 | 850 | 854 | 1,300 | 854 |
| 2024-03-19 | 849 | 850 | 849 | 850 | 3,600 | 850 |
| 2024-03-18 | 840 | 849 | 836 | 842 | 2,200 | 842 |
| 2024-03-15 | 846 | 850 | 843 | 843 | 2,000 | 843 |
| 2024-03-14 | 837 | 844 | 837 | 843 | 1,700 | 843 |
| 2024-03-13 | 833 | 841 | 833 | 835 | 3,600 | 835 |
| 2024-03-12 | 828 | 831 | 828 | 831 | 400 | 831 |
| 2024-03-11 | 827 | 835 | 823 | 835 | 3,800 | 835 |
| 2024-03-08 | 820 | 825 | 820 | 823 | 400 | 823 |
| 2024-03-07 | 823 | 827 | 817 | 817 | 4,900 | 817 |
| 2024-03-06 | 820 | 820 | 820 | 820 | 400 | 820 |
| 2024-03-05 | 818 | 820 | 817 | 820 | 800 | 820 |
| 2024-03-04 | 820 | 822 | 816 | 818 | 1,700 | 818 |
| 2024-03-01 | 827 | 827 | 815 | 816 | 3,300 | 816 |
| 2024-02-29 | 821 | 828 | 818 | 824 | 1,800 | 824 |
| 2024-02-28 | 809 | 835 | 809 | 824 | 1,900 | 824 |
| 2024-02-27 | 820 | 831 | 820 | 829 | 5,000 | 829 |
| 2024-02-26 | 825 | 829 | 823 | 823 | 4,800 | 823 |
| 2024-02-22 | 824 | 828 | 824 | 826 | 1,400 | 826 |
| 2024-02-21 | 827 | 831 | 825 | 826 | 3,500 | 826 |
| 2024-02-20 | 826 | 828 | 825 | 825 | 2,400 | 825 |
| 2024-02-19 | 809 | 826 | 809 | 826 | 4,000 | 826 |
| 2024-02-16 | 807 | 814 | 805 | 809 | 1,300 | 809 |
| 2024-02-15 | 809 | 815 | 802 | 807 | 4,000 | 807 |
| 2024-02-14 | 816 | 816 | 805 | 805 | 3,200 | 805 |
| 2024-02-13 | 816 | 817 | 813 | 817 | 1,800 | 817 |
| 2024-02-09 | 825 | 825 | 818 | 818 | 3,200 | 818 |
| 2024-02-08 | 824 | 825 | 823 | 825 | 800 | 825 |
| 2024-02-07 | 828 | 828 | 819 | 822 | 5,200 | 822 |
| 2024-02-06 | 831 | 831 | 820 | 820 | 4,100 | 820 |
| 2024-02-05 | 819 | 826 | 817 | 826 | 6,300 | 826 |
| 2024-02-02 | 821 | 821 | 815 | 818 | 10,600 | 818 |
| 2024-02-01 | 812 | 821 | 810 | 820 | 7,200 | 820 |
| 2024-01-31 | 810 | 812 | 809 | 809 | 2,800 | 809 |
| 2024-01-30 | 811 | 812 | 808 | 810 | 2,700 | 810 |
| 2024-01-29 | 814 | 814 | 807 | 810 | 5,200 | 810 |
| 2024-01-26 | 817 | 817 | 808 | 809 | 5,000 | 809 |
| 2024-01-25 | 809 | 819 | 807 | 819 | 6,300 | 819 |
| 2024-01-24 | 807 | 810 | 807 | 808 | 1,100 | 808 |
| 2024-01-23 | 811 | 811 | 807 | 808 | 7,400 | 808 |
| 2024-01-22 | 809 | 815 | 808 | 815 | 3,500 | 815 |
| 2024-01-19 | 809 | 810 | 806 | 808 | 1,600 | 808 |
| 2024-01-18 | 821 | 821 | 802 | 804 | 3,000 | 804 |
| 2024-01-17 | 808 | 824 | 807 | 811 | 8,600 | 811 |
| 2024-01-16 | 815 | 815 | 808 | 808 | 7,400 | 808 |
| 2024-01-15 | 830 | 830 | 812 | 815 | 22,300 | 815 |
| 2024-01-12 | 859 | 859 | 837 | 849 | 6,000 | 849 |
| 2024-01-11 | 831 | 849 | 820 | 847 | 16,000 | 847 |
| 2024-01-10 | 830 | 831 | 827 | 831 | 3,100 | 831 |
| 2024-01-09 | 832 | 838 | 822 | 822 | 6,200 | 822 |
| 2024-01-05 | 826 | 829 | 820 | 829 | 4,800 | 829 |
| 2024-01-04 | 832 | 832 | 820 | 820 | 4,000 | 820 |
分割・併合履歴 ： なし
