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
2024-07-1968268467067661,000676
2024-07-1868669167468147,500681
2024-07-176856886846847,800684
2024-07-1668869068368310,100683
2024-07-126816876816876,800687
2024-07-1168368668168310,600683
2024-07-1068268368068013,000680
2024-07-0968368668068112,400681
2024-07-0869269268368315,400683
2024-07-056976976906907,700690
2024-07-046956976946973,700697
2024-07-0369470468969316,100693
2024-07-027007006966976,200697
2024-07-0170470869669830,600698
2024-06-2870371170270413,500704
2024-06-2770071069970324,300703
2024-06-266957006957009,000700
2024-06-256977006926949,600694
2024-06-2469370669370036,500700
2024-06-2168070568069747,900697
2024-06-2068068467767910,100679
2024-06-1967968367968010,800680
2024-06-1867367967367713,700677
2024-06-1767767767167316,400673
2024-06-146706766706768,300676
2024-06-1368068067167214,500672
2024-06-126806816776776,000677
2024-06-1168068367767824,300678
2024-06-1068368367867861,000678
2024-06-076796826766776,300677
2024-06-0667368067367911,100679
2024-06-0567768067467414,000674
2024-06-046796836796795,200679
2024-06-0367868567668112,200681
2024-05-316736816716808,800680
2024-05-3067167366867311,100673
2024-05-2967767767167121,600671
2024-05-2867768467567615,700676
2024-05-2768168367667621,300676
2024-05-2467067867067516,500675
2024-05-2367267466867017,600670
2024-05-2268168167267324,300673
2024-05-2168868868168113,800681
2024-05-2068668967968818,200688
2024-05-1767168667068646,500686
2024-05-1668168567167237,900672
2024-05-1568969468468430,400684
2024-05-1469669969169437,200694
2024-05-1370070269969913,400699
2024-05-1069970369970013,600700
2024-05-096987036987014,700701
2024-05-0870570569869810,200698
2024-05-0769570469570110,800701
2024-05-0269469869369512,500695
2024-05-0169769969369319,300693
2024-04-3068969868769535,200695
2024-04-2670570568968975,700689
2024-04-257027057017058,300705
2024-04-2470370570370410,800704
2024-04-237027057027025,800702
2024-04-2270270470070014,400700
2024-04-1970170569670229,700702
2024-04-187037057017015,200701
2024-04-1770270469769819,600698
2024-04-1670370670070115,500701
2024-04-1570971070370749,700707
2024-04-1271071470970914,000709
2024-04-117117137097108,700710
2024-04-1070771870771424,600714
2024-04-0970370870370516,000705
2024-04-0871171270370722,300707
2024-04-0570471170370814,900708
2024-04-0470670870570510,600705
2024-04-0370570670370511,600705
2024-04-0270670770170617,200706
2024-04-0171071170170234,700702
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