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 |
---|---|---|---|---|---|---|
2024-03-29 | 706 | 710 | 703 | 708 | 19,900 | 708 |
2024-03-28 | 703 | 712 | 701 | 702 | 49,500 | 702 |
2024-03-27 | 723 | 731 | 721 | 731 | 36,400 | 731 |
2024-03-26 | 720 | 725 | 720 | 720 | 9,700 | 720 |
2024-03-25 | 725 | 726 | 720 | 721 | 14,500 | 721 |
2024-03-22 | 729 | 730 | 721 | 725 | 35,000 | 725 |
2024-03-21 | 722 | 730 | 721 | 723 | 24,200 | 723 |
2024-03-19 | 718 | 724 | 718 | 724 | 23,900 | 724 |
2024-03-18 | 710 | 718 | 710 | 713 | 24,800 | 713 |
2024-03-15 | 705 | 711 | 705 | 710 | 6,700 | 710 |
2024-03-14 | 705 | 709 | 705 | 709 | 7,400 | 709 |
2024-03-13 | 708 | 712 | 705 | 705 | 13,900 | 705 |
2024-03-12 | 702 | 709 | 699 | 709 | 22,400 | 709 |
2024-03-11 | 705 | 710 | 697 | 704 | 47,800 | 704 |
2024-03-08 | 703 | 712 | 702 | 710 | 37,500 | 710 |
2024-03-07 | 712 | 714 | 710 | 710 | 15,000 | 710 |
2024-03-06 | 709 | 715 | 709 | 710 | 28,100 | 710 |
2024-03-05 | 708 | 712 | 707 | 712 | 16,700 | 712 |
2024-03-04 | 707 | 712 | 705 | 708 | 45,600 | 708 |
2024-03-01 | 703 | 706 | 702 | 703 | 10,900 | 703 |
2024-02-29 | 706 | 706 | 701 | 703 | 24,800 | 703 |
2024-02-28 | 705 | 707 | 702 | 704 | 29,600 | 704 |
2024-02-27 | 703 | 707 | 702 | 705 | 21,000 | 705 |
2024-02-26 | 702 | 705 | 701 | 702 | 28,700 | 702 |
2024-02-22 | 702 | 704 | 698 | 702 | 31,100 | 702 |
2024-02-21 | 698 | 699 | 696 | 696 | 31,000 | 696 |
2024-02-20 | 702 | 703 | 698 | 698 | 23,000 | 698 |
2024-02-19 | 702 | 705 | 701 | 703 | 14,400 | 703 |
2024-02-16 | 697 | 702 | 695 | 700 | 28,500 | 700 |
2024-02-15 | 704 | 704 | 693 | 697 | 29,700 | 697 |
2024-02-14 | 708 | 708 | 698 | 703 | 39,600 | 703 |
2024-02-13 | 700 | 708 | 699 | 707 | 33,100 | 707 |
2024-02-09 | 701 | 704 | 697 | 698 | 39,400 | 698 |
2024-02-08 | 709 | 711 | 697 | 701 | 36,600 | 701 |
2024-02-07 | 713 | 720 | 705 | 705 | 35,800 | 705 |
2024-02-06 | 714 | 716 | 711 | 715 | 16,600 | 715 |
2024-02-05 | 724 | 724 | 712 | 715 | 33,500 | 715 |
2024-02-02 | 715 | 723 | 715 | 720 | 18,000 | 720 |
2024-02-01 | 725 | 728 | 712 | 715 | 64,000 | 715 |
2024-01-31 | 710 | 719 | 709 | 718 | 31,500 | 718 |
2024-01-30 | 718 | 721 | 705 | 705 | 119,200 | 705 |
2024-01-29 | 706 | 718 | 706 | 718 | 66,100 | 718 |
2024-01-26 | 704 | 709 | 701 | 701 | 27,800 | 701 |
2024-01-25 | 708 | 709 | 700 | 704 | 33,800 | 704 |
2024-01-24 | 704 | 707 | 700 | 706 | 30,500 | 706 |
2024-01-23 | 701 | 710 | 697 | 700 | 57,400 | 700 |
2024-01-22 | 698 | 707 | 698 | 703 | 83,300 | 703 |
2024-01-19 | 698 | 702 | 696 | 697 | 28,000 | 697 |
2024-01-18 | 704 | 706 | 698 | 698 | 26,900 | 698 |
2024-01-17 | 703 | 710 | 698 | 698 | 43,800 | 698 |
2024-01-16 | 709 | 712 | 695 | 698 | 76,900 | 698 |
2024-01-15 | 711 | 720 | 702 | 708 | 89,100 | 708 |
2024-01-12 | 723 | 727 | 708 | 710 | 44,900 | 710 |
2024-01-11 | 725 | 725 | 720 | 721 | 11,200 | 721 |
2024-01-10 | 722 | 725 | 719 | 722 | 16,600 | 722 |
2024-01-09 | 720 | 724 | 718 | 722 | 16,200 | 722 |
2024-01-05 | 720 | 724 | 716 | 718 | 14,500 | 718 |
2024-01-04 | 711 | 720 | 708 | 716 | 18,300 | 716 |
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