5951 ダイニチ工業(株) 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
2024-03-2970671070370819,900708
2024-03-2870371270170249,500702
2024-03-2772373172173136,400731
2024-03-267207257207209,700720
2024-03-2572572672072114,500721
2024-03-2272973072172535,000725
2024-03-2172273072172324,200723
2024-03-1971872471872423,900724
2024-03-1871071871071324,800713
2024-03-157057117057106,700710
2024-03-147057097057097,400709
2024-03-1370871270570513,900705
2024-03-1270270969970922,400709
2024-03-1170571069770447,800704
2024-03-0870371270271037,500710
2024-03-0771271471071015,000710
2024-03-0670971570971028,100710
2024-03-0570871270771216,700712
2024-03-0470771270570845,600708
2024-03-0170370670270310,900703
2024-02-2970670670170324,800703
2024-02-2870570770270429,600704
2024-02-2770370770270521,000705
2024-02-2670270570170228,700702
2024-02-2270270469870231,100702
2024-02-2169869969669631,000696
2024-02-2070270369869823,000698
2024-02-1970270570170314,400703
2024-02-1669770269570028,500700
2024-02-1570470469369729,700697
2024-02-1470870869870339,600703
2024-02-1370070869970733,100707
2024-02-0970170469769839,400698
2024-02-0870971169770136,600701
2024-02-0771372070570535,800705
2024-02-0671471671171516,600715
2024-02-0572472471271533,500715
2024-02-0271572371572018,000720
2024-02-0172572871271564,000715
2024-01-3171071970971831,500718
2024-01-30718721705705119,200705
2024-01-2970671870671866,100718
2024-01-2670470970170127,800701
2024-01-2570870970070433,800704
2024-01-2470470770070630,500706
2024-01-2370171069770057,400700
2024-01-2269870769870383,300703
2024-01-1969870269669728,000697
2024-01-1870470669869826,900698
2024-01-1770371069869843,800698
2024-01-1670971269569876,900698
2024-01-1571172070270889,100708
2024-01-1272372770871044,900710
2024-01-1172572572072111,200721
2024-01-1072272571972216,600722
2024-01-0972072471872216,200722
2024-01-0572072471671814,500718
2024-01-0471172070871618,300716

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