5900 (株)ダイケン 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 |
---|---|---|---|---|---|---|
2023-06-02 | 777 | 794 | 777 | 792 | 1,500 | 792 |
2023-06-01 | 776 | 780 | 775 | 776 | 1,300 | 776 |
2023-05-31 | 777 | 780 | 777 | 780 | 900 | 780 |
2023-05-30 | 774 | 774 | 774 | 774 | 200 | 774 |
2023-05-29 | 780 | 780 | 773 | 773 | 300 | 773 |
2023-05-26 | 782 | 782 | 772 | 772 | 1,400 | 772 |
2023-05-25 | 776 | 777 | 773 | 777 | 400 | 777 |
2023-05-24 | 767 | 767 | 767 | 767 | 800 | 767 |
2023-05-23 | 791 | 792 | 769 | 770 | 2,400 | 770 |
2023-05-22 | 779 | 791 | 776 | 791 | 6,900 | 791 |
2023-05-19 | 777 | 780 | 769 | 780 | 5,500 | 780 |
2023-05-18 | 769 | 775 | 769 | 775 | 1,200 | 775 |
2023-05-17 | - | - | - | 774 | - | 774 |
2023-05-16 | 780 | 780 | 770 | 774 | 800 | 774 |
2023-05-15 | 778 | 780 | 770 | 779 | 6,500 | 779 |
2023-05-12 | 772 | 773 | 771 | 773 | 1,900 | 773 |
2023-05-11 | - | - | - | 763 | - | 763 |
2023-05-10 | 761 | 763 | 761 | 763 | 400 | 763 |
2023-05-09 | - | - | - | 757 | - | 757 |
2023-05-08 | 757 | 757 | 754 | 757 | 1,000 | 757 |
2023-05-02 | - | - | - | 751 | - | 751 |
2023-05-01 | 761 | 761 | 751 | 751 | 800 | 751 |
2023-04-28 | 761 | 761 | 761 | 761 | 400 | 761 |
2023-04-27 | - | - | - | 772 | - | 772 |
2023-04-26 | 772 | 772 | 772 | 772 | 1,300 | 772 |
2023-04-25 | 760 | 770 | 750 | 769 | 3,700 | 769 |
2023-04-24 | 768 | 768 | 750 | 750 | 500 | 750 |
2023-04-21 | - | - | - | 762 | - | 762 |
2023-04-20 | 770 | 770 | 762 | 762 | 1,100 | 762 |
2023-04-19 | 759 | 770 | 759 | 760 | 600 | 760 |
2023-04-18 | 748 | 758 | 748 | 758 | 700 | 758 |
2023-04-17 | 748 | 754 | 748 | 754 | 2,000 | 754 |
2023-04-14 | 753 | 754 | 751 | 754 | 1,100 | 754 |
2023-04-13 | 747 | 758 | 747 | 750 | 1,200 | 750 |
2023-04-12 | 747 | 749 | 747 | 749 | 1,400 | 749 |
2023-04-11 | 765 | 766 | 752 | 757 | 3,700 | 757 |
2023-04-10 | 765 | 780 | 762 | 780 | 10,100 | 780 |
2023-04-07 | 765 | 825 | 765 | 825 | 6,200 | 825 |
2023-04-06 | - | - | - | 765 | - | 765 |
2023-04-05 | - | - | - | 765 | - | 765 |
2023-04-04 | 756 | 780 | 756 | 765 | 900 | 765 |
2023-04-03 | 789 | 789 | 751 | 753 | 1,100 | 753 |
2023-03-31 | 736 | 745 | 736 | 744 | 500 | 744 |
2023-03-30 | 735 | 735 | 735 | 735 | 600 | 735 |
2023-03-29 | - | - | - | 735 | - | 735 |
2023-03-28 | - | - | - | 735 | - | 735 |
2023-03-27 | 728 | 735 | 728 | 735 | 1,700 | 735 |
2023-03-24 | 720 | 725 | 714 | 725 | 700 | 725 |
2023-03-23 | - | - | - | 716 | - | 716 |
2023-03-22 | - | - | - | 716 | - | 716 |
2023-03-20 | 712 | 716 | 712 | 716 | 200 | 716 |
2023-03-17 | 713 | 713 | 712 | 712 | 1,100 | 712 |
2023-03-16 | 714 | 714 | 700 | 713 | 1,600 | 713 |
2023-03-15 | 760 | 760 | 736 | 736 | 3,500 | 736 |
2023-03-14 | 749 | 750 | 749 | 750 | 200 | 750 |
2023-03-13 | 747 | 750 | 747 | 750 | 300 | 750 |
2023-03-10 | 736 | 750 | 736 | 750 | 1,100 | 750 |
2023-03-09 | 735 | 739 | 735 | 739 | 1,200 | 739 |
2023-03-08 | 740 | 740 | 715 | 730 | 1,600 | 730 |
2023-03-07 | 748 | 748 | 740 | 740 | 300 | 740 |
2023-03-06 | 748 | 753 | 740 | 748 | 1,300 | 748 |
2023-03-03 | - | - | - | 753 | - | 753 |
2023-03-02 | 745 | 758 | 745 | 753 | 1,700 | 753 |
2023-03-01 | 757 | 757 | 751 | 751 | 800 | 751 |
2023-02-28 | 752 | 752 | 751 | 751 | 200 | 751 |
2023-02-27 | 764 | 764 | 735 | 740 | 3,400 | 740 |
2023-02-24 | 750 | 750 | 749 | 749 | 600 | 749 |
2023-02-22 | 747 | 760 | 747 | 760 | 1,200 | 760 |
2023-02-21 | 747 | 747 | 743 | 744 | 1,400 | 744 |
2023-02-20 | 727 | 745 | 727 | 745 | 1,200 | 745 |
2023-02-17 | 731 | 731 | 716 | 727 | 1,300 | 727 |
2023-02-16 | 733 | 733 | 731 | 731 | 500 | 731 |
2023-02-15 | 761 | 761 | 747 | 747 | 2,200 | 747 |
2023-02-14 | 745 | 747 | 743 | 747 | 900 | 747 |
2023-02-13 | 741 | 741 | 740 | 741 | 600 | 741 |
2023-02-10 | 737 | 739 | 734 | 734 | 700 | 734 |
2023-02-09 | 731 | 737 | 731 | 737 | 1,300 | 737 |
2023-02-08 | 721 | 731 | 721 | 731 | 300 | 731 |
2023-02-07 | 721 | 721 | 721 | 721 | 500 | 721 |
2023-02-06 | 733 | 737 | 733 | 736 | 600 | 736 |
2023-02-03 | 727 | 727 | 727 | 727 | 100 | 727 |
2023-02-02 | 727 | 727 | 727 | 727 | 100 | 727 |
2023-02-01 | 720 | 720 | 720 | 720 | 500 | 720 |
2023-01-31 | 719 | 719 | 719 | 719 | 100 | 719 |
2023-01-30 | 720 | 720 | 719 | 719 | 200 | 719 |
2023-01-27 | 738 | 738 | 717 | 719 | 1,100 | 719 |
2023-01-26 | 738 | 738 | 738 | 738 | 900 | 738 |
2023-01-25 | 725 | 725 | 725 | 725 | 300 | 725 |
2023-01-24 | 728 | 728 | 714 | 724 | 300 | 724 |
2023-01-23 | 728 | 728 | 728 | 728 | 400 | 728 |
2023-01-20 | 706 | 728 | 706 | 728 | 2,000 | 728 |
2023-01-19 | - | - | - | 703 | - | 703 |
2023-01-18 | 703 | 703 | 703 | 703 | 300 | 703 |
2023-01-17 | 709 | 709 | 708 | 708 | 200 | 708 |
2023-01-16 | 726 | 726 | 704 | 704 | 2,200 | 704 |
2023-01-13 | 708 | 718 | 707 | 718 | 3,900 | 718 |
2023-01-12 | 766 | 776 | 722 | 737 | 7,500 | 737 |
2023-01-11 | 739 | 740 | 720 | 734 | 2,000 | 734 |
2023-01-10 | 711 | 712 | 711 | 711 | 600 | 711 |
2023-01-06 | 711 | 711 | 711 | 711 | 1,300 | 711 |
2023-01-05 | 697 | 711 | 697 | 711 | 300 | 711 |
2023-01-04 | 695 | 697 | 695 | 697 | 800 | 697 |
分割・併合履歴 : なし