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
2024-06-21846858835838600838
2024-06-208278488278482,000848
2024-06-198398398318391,300839
2024-06-188288338288283,300828
2024-06-1784686183983910,700839
2024-06-148578708558704,900870
2024-06-138508608498602,500860
2024-06-128408498408492,400849
2024-06-118328418318411,000841
2024-06-108258378258352,900835
2024-06-078258348258312,200831
2024-06-068268298228253,000825
2024-06-05831831825825700825
2024-06-04830830830830200830
2024-06-038348348238331,800833
2024-05-318368368208254,100825
2024-05-30840840830837600837
2024-05-298508528428421,100842
2024-05-28---852-852
2024-05-278528538508523,000852
2024-05-248428478428461,900846
2024-05-23835842835842500842
2024-05-22---835-835
2024-05-218408438328353,300835
2024-05-208348398328393,400839
2024-05-178348348288321,400832
2024-05-168408408378401,300840
2024-05-158498498498491,300849
2024-05-14840843840843500843
2024-05-13840845840840900840
2024-05-108468468308392,000839
2024-05-098418448388443,600844
2024-05-088458458408412,800841
2024-05-078498508448443,000844
2024-05-02846850846849600849
2024-05-01846846845845900845
2024-04-308448498448471,200847
2024-04-268638638458452,700845
2024-04-258518518418485,900848
2024-04-248508838508626,600862
2024-04-238468538468461,400846
2024-04-228518548388481,100848
2024-04-198488488358451,800845
2024-04-188558558488481,900848
2024-04-17855859852852500852
2024-04-168488528488501,500850
2024-04-158458558458482,700848
2024-04-128588588458453,800845
2024-04-118508588458581,600858
2024-04-108598608538531,200853
2024-04-098558598538592,100859
2024-04-0885386384085914,100859
2024-04-058448628408625,100862
2024-04-048478508438454,200845
2024-04-038568628518623,500862
2024-04-028568638568561,800856
2024-04-018648648578571,800857
2024-03-298688688568561,800856
2024-03-28856877856877600877
2024-03-278698798638784,900878
2024-03-268788788688685,900868
2024-03-258658808628702,300870
2024-03-228558678558615,200861
2024-03-218508558508541,300854
2024-03-198498508498503,600850
2024-03-188408498368422,200842
2024-03-158468508438432,000843
2024-03-148378448378431,700843
2024-03-138338418338353,600835
2024-03-12828831828831400831
2024-03-118278358238353,800835
2024-03-08820825820823400823
2024-03-078238278178174,900817
2024-03-06820820820820400820
2024-03-05818820817820800820
2024-03-048208228168181,700818
2024-03-018278278158163,300816
2024-02-298218288188241,800824
2024-02-288098358098241,900824
2024-02-278208318208295,000829
2024-02-268258298238234,800823
2024-02-228248288248261,400826
2024-02-218278318258263,500826
2024-02-208268288258252,400825
2024-02-198098268098264,000826
2024-02-168078148058091,300809
2024-02-158098158028074,000807
2024-02-148168168058053,200805
2024-02-138168178138171,800817
2024-02-098258258188183,200818
2024-02-08824825823825800825
2024-02-078288288198225,200822
2024-02-068318318208204,100820
2024-02-058198268178266,300826
2024-02-0282182181581810,600818
2024-02-018128218108207,200820
2024-01-318108128098092,800809
2024-01-308118128088102,700810
2024-01-298148148078105,200810
2024-01-268178178088095,000809
2024-01-258098198078196,300819
2024-01-248078108078081,100808
2024-01-238118118078087,400808
2024-01-228098158088153,500815
2024-01-198098108068081,600808
2024-01-188218218028043,000804
2024-01-178088248078118,600811
2024-01-168158158088087,400808
2024-01-1583083081281522,300815
2024-01-128598598378496,000849
2024-01-1183184982084716,000847
2024-01-108308318278313,100831
2024-01-098328388228226,200822
2024-01-058268298208294,800829
2024-01-048328328208204,000820

分割・併合履歴 : なし