5951 ダイニチ工業(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 639 | 652 | 634 | 645 | 32,100 | 645 |
| 2025-04-02 | 653 | 656 | 649 | 652 | 21,300 | 652 |
| 2025-04-01 | 655 | 656 | 650 | 655 | 34,200 | 655 |
| 2025-03-31 | 660 | 666 | 652 | 655 | 50,900 | 655 |
| 2025-03-28 | 660 | 663 | 653 | 660 | 155,600 | 660 |
| 2025-03-27 | 671 | 672 | 666 | 672 | 34,000 | 672 |
| 2025-03-26 | 665 | 673 | 663 | 671 | 42,200 | 671 |
| 2025-03-25 | 664 | 665 | 662 | 665 | 15,600 | 665 |
| 2025-03-24 | 664 | 665 | 660 | 663 | 28,700 | 663 |
| 2025-03-21 | 661 | 665 | 661 | 661 | 15,400 | 661 |
| 2025-03-19 | 662 | 666 | 662 | 663 | 12,500 | 663 |
| 2025-03-18 | 661 | 667 | 661 | 663 | 19,100 | 663 |
| 2025-03-17 | 664 | 667 | 663 | 663 | 11,400 | 663 |
| 2025-03-14 | 663 | 664 | 658 | 664 | 8,300 | 664 |
| 2025-03-13 | 657 | 662 | 657 | 662 | 15,500 | 662 |
| 2025-03-12 | 657 | 659 | 656 | 657 | 11,500 | 657 |
| 2025-03-11 | 656 | 660 | 656 | 656 | 13,300 | 656 |
| 2025-03-10 | 663 | 664 | 656 | 661 | 22,600 | 661 |
| 2025-03-07 | 661 | 665 | 660 | 663 | 61,500 | 663 |
| 2025-03-06 | 664 | 665 | 662 | 662 | 12,100 | 662 |
| 2025-03-05 | 662 | 667 | 661 | 663 | 24,300 | 663 |
| 2025-03-04 | 670 | 670 | 661 | 668 | 36,900 | 668 |
| 2025-03-03 | 678 | 678 | 666 | 670 | 123,700 | 670 |
| 2025-02-28 | 657 | 661 | 651 | 661 | 43,900 | 661 |
| 2025-02-27 | 654 | 657 | 648 | 657 | 25,600 | 657 |
| 2025-02-26 | 651 | 660 | 645 | 652 | 57,900 | 652 |
| 2025-02-25 | 642 | 646 | 636 | 641 | 27,400 | 641 |
| 2025-02-21 | 639 | 644 | 638 | 642 | 7,900 | 642 |
| 2025-02-20 | 638 | 640 | 632 | 640 | 17,600 | 640 |
| 2025-02-19 | 643 | 643 | 636 | 637 | 9,900 | 637 |
| 2025-02-18 | 645 | 646 | 642 | 643 | 8,300 | 643 |
| 2025-02-17 | 643 | 650 | 643 | 645 | 11,800 | 645 |
| 2025-02-14 | 652 | 652 | 643 | 643 | 13,200 | 643 |
| 2025-02-13 | 644 | 650 | 638 | 650 | 20,400 | 650 |
| 2025-02-12 | 645 | 645 | 638 | 644 | 24,400 | 644 |
| 2025-02-10 | 642 | 644 | 639 | 643 | 15,000 | 643 |
| 2025-02-07 | 640 | 644 | 636 | 641 | 13,700 | 641 |
| 2025-02-06 | 633 | 646 | 633 | 641 | 31,100 | 641 |
| 2025-02-05 | 631 | 636 | 628 | 632 | 21,100 | 632 |
| 2025-02-04 | 637 | 637 | 628 | 631 | 25,300 | 631 |
| 2025-02-03 | 638 | 638 | 620 | 631 | 140,900 | 631 |
| 2025-01-31 | 650 | 660 | 646 | 658 | 53,100 | 658 |
| 2025-01-30 | 665 | 669 | 640 | 640 | 268,900 | 640 |
| 2025-01-29 | 679 | 679 | 668 | 673 | 63,400 | 673 |
| 2025-01-28 | 655 | 680 | 655 | 679 | 108,700 | 679 |
| 2025-01-27 | 659 | 659 | 655 | 655 | 8,800 | 655 |
| 2025-01-24 | 650 | 660 | 650 | 655 | 34,300 | 655 |
| 2025-01-23 | 651 | 651 | 646 | 650 | 6,100 | 650 |
| 2025-01-22 | 645 | 654 | 645 | 652 | 14,000 | 652 |
| 2025-01-21 | 640 | 650 | 640 | 645 | 10,700 | 645 |
| 2025-01-20 | 641 | 643 | 638 | 643 | 15,100 | 643 |
| 2025-01-17 | 634 | 640 | 633 | 638 | 19,600 | 638 |
| 2025-01-16 | 635 | 646 | 632 | 633 | 35,800 | 633 |
| 2025-01-15 | 640 | 656 | 632 | 634 | 58,600 | 634 |
| 2025-01-14 | 634 | 655 | 632 | 635 | 56,400 | 635 |
| 2025-01-10 | 634 | 639 | 630 | 634 | 29,100 | 634 |
| 2025-01-09 | 650 | 655 | 627 | 630 | 84,000 | 630 |
| 2025-01-08 | 645 | 655 | 645 | 650 | 28,600 | 650 |
| 2025-01-07 | 645 | 653 | 644 | 653 | 45,700 | 653 |
| 2025-01-06 | 660 | 665 | 643 | 643 | 58,100 | 643 |
分割・併合履歴 ： [1996-09-25]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株 [1991-03-26]1株→1.3株