5900 (株)ダイケン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 789 | 793 | 789 | 793 | 500 | 793 |
| 2025-04-23 | 779 | 794 | 779 | 793 | 600 | 793 |
| 2025-04-22 | 763 | 763 | 763 | 763 | 100 | 763 |
| 2025-04-21 | 748 | 778 | 748 | 775 | 400 | 775 |
| 2025-04-18 | 733 | 748 | 733 | 748 | 400 | 748 |
| 2025-04-17 | 730 | 734 | 730 | 734 | 700 | 734 |
| 2025-04-16 | 750 | 789 | 730 | 730 | 5,100 | 730 |
| 2025-04-15 | 750 | 750 | 738 | 738 | 1,600 | 738 |
| 2025-04-14 | 737 | 744 | 737 | 740 | 1,700 | 740 |
| 2025-04-11 | 747 | 750 | 746 | 750 | 600 | 750 |
| 2025-04-10 | 762 | 762 | 747 | 753 | 600 | 753 |
| 2025-04-09 | 752 | 752 | 747 | 747 | 1,000 | 747 |
| 2025-04-08 | 751 | 752 | 745 | 751 | 1,600 | 751 |
| 2025-04-07 | 715 | 747 | 698 | 747 | 6,000 | 747 |
| 2025-04-04 | 794 | 809 | 775 | 775 | 1,400 | 775 |
| 2025-04-03 | 796 | 796 | 796 | 796 | 600 | 796 |
| 2025-04-02 | - | - | - | 801 | - | 801 |
| 2025-04-01 | 810 | 815 | 799 | 801 | 1,400 | 801 |
| 2025-03-31 | 799 | 799 | 799 | 799 | 100 | 799 |
| 2025-03-28 | 816 | 816 | 798 | 808 | 4,100 | 808 |
| 2025-03-27 | 818 | 818 | 815 | 815 | 400 | 815 |
| 2025-03-26 | 819 | 820 | 819 | 819 | 2,300 | 819 |
| 2025-03-25 | 804 | 812 | 804 | 812 | 1,000 | 812 |
| 2025-03-24 | 805 | 811 | 800 | 811 | 2,200 | 811 |
| 2025-03-21 | 803 | 804 | 803 | 803 | 1,200 | 803 |
| 2025-03-19 | 800 | 800 | 800 | 800 | 400 | 800 |
| 2025-03-18 | - | - | - | 810 | - | 810 |
| 2025-03-17 | 810 | 810 | 810 | 810 | 2,300 | 810 |
| 2025-03-14 | 806 | 806 | 802 | 802 | 400 | 802 |
| 2025-03-13 | 796 | 796 | 795 | 795 | 200 | 795 |
| 2025-03-12 | 802 | 804 | 796 | 796 | 400 | 796 |
| 2025-03-11 | 799 | 803 | 799 | 803 | 300 | 803 |
| 2025-03-10 | 790 | 799 | 790 | 799 | 1,400 | 799 |
| 2025-03-07 | 793 | 803 | 790 | 790 | 900 | 790 |
| 2025-03-06 | 800 | 800 | 792 | 792 | 800 | 792 |
| 2025-03-05 | 804 | 804 | 802 | 802 | 300 | 802 |
| 2025-03-04 | - | - | - | 810 | - | 810 |
| 2025-03-03 | 812 | 812 | 810 | 810 | 500 | 810 |
| 2025-02-28 | 798 | 808 | 798 | 808 | 300 | 808 |
| 2025-02-27 | 800 | 800 | 798 | 798 | 8,900 | 798 |
| 2025-02-26 | 806 | 806 | 800 | 800 | 3,000 | 800 |
| 2025-02-25 | 802 | 804 | 800 | 803 | 1,900 | 803 |
| 2025-02-21 | 805 | 805 | 802 | 802 | 500 | 802 |
| 2025-02-20 | 802 | 805 | 801 | 801 | 1,200 | 801 |
| 2025-02-19 | 802 | 802 | 802 | 802 | 200 | 802 |
| 2025-02-18 | 806 | 806 | 801 | 801 | 1,000 | 801 |
| 2025-02-17 | 813 | 813 | 806 | 806 | 2,300 | 806 |
| 2025-02-14 | 806 | 812 | 805 | 812 | 600 | 812 |
| 2025-02-13 | 807 | 807 | 805 | 805 | 900 | 805 |
| 2025-02-12 | 805 | 808 | 805 | 807 | 2,200 | 807 |
| 2025-02-10 | 795 | 808 | 795 | 800 | 800 | 800 |
| 2025-02-07 | 789 | 803 | 788 | 796 | 1,400 | 796 |
| 2025-02-06 | 805 | 805 | 789 | 789 | 3,000 | 789 |
| 2025-02-05 | 805 | 805 | 805 | 805 | 300 | 805 |
| 2025-02-04 | 804 | 805 | 804 | 805 | 300 | 805 |
| 2025-02-03 | 805 | 805 | 801 | 802 | 2,200 | 802 |
| 2025-01-31 | 807 | 807 | 806 | 806 | 800 | 806 |
| 2025-01-30 | - | - | - | 811 | - | 811 |
| 2025-01-29 | 813 | 813 | 811 | 811 | 1,300 | 811 |
| 2025-01-28 | 817 | 817 | 817 | 817 | 100 | 817 |
| 2025-01-27 | 827 | 827 | 817 | 817 | 3,100 | 817 |
| 2025-01-24 | 817 | 824 | 817 | 824 | 600 | 824 |
| 2025-01-23 | 821 | 821 | 815 | 815 | 500 | 815 |
| 2025-01-22 | 820 | 820 | 817 | 817 | 200 | 817 |
| 2025-01-21 | - | - | - | 824 | - | 824 |
| 2025-01-20 | 820 | 826 | 820 | 824 | 500 | 824 |
| 2025-01-17 | 828 | 828 | 820 | 820 | 1,900 | 820 |
| 2025-01-16 | 820 | 823 | 818 | 823 | 500 | 823 |
| 2025-01-15 | 821 | 821 | 820 | 821 | 1,600 | 821 |
| 2025-01-14 | 829 | 829 | 821 | 821 | 1,600 | 821 |
| 2025-01-10 | 829 | 831 | 829 | 830 | 900 | 830 |
| 2025-01-09 | 828 | 829 | 828 | 829 | 200 | 829 |
| 2025-01-08 | 831 | 831 | 831 | 831 | 300 | 831 |
| 2025-01-07 | 832 | 834 | 823 | 831 | 800 | 831 |
| 2025-01-06 | 834 | 834 | 832 | 832 | 900 | 832 |
分割・併合履歴 ： なし