6635 (株)大日光・エンジニアリング 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 484 | 486 | 480 | 482 | 8,600 | 482 |
| 2024-11-20 | 492 | 492 | 482 | 482 | 12,500 | 482 |
| 2024-11-19 | 499 | 499 | 490 | 493 | 10,100 | 493 |
| 2024-11-18 | 495 | 497 | 493 | 493 | 8,300 | 493 |
| 2024-11-15 | 502 | 527 | 496 | 498 | 20,900 | 498 |
| 2024-11-14 | 505 | 509 | 493 | 501 | 18,500 | 501 |
| 2024-11-13 | 525 | 531 | 487 | 501 | 59,800 | 501 |
| 2024-11-12 | 516 | 522 | 510 | 520 | 14,200 | 520 |
| 2024-11-11 | 510 | 510 | 506 | 508 | 6,500 | 508 |
| 2024-11-08 | 508 | 508 | 500 | 504 | 4,100 | 504 |
| 2024-11-07 | 504 | 510 | 498 | 502 | 12,400 | 502 |
| 2024-11-06 | 500 | 510 | 497 | 500 | 19,600 | 500 |
| 2024-11-05 | 506 | 508 | 499 | 500 | 9,100 | 500 |
| 2024-11-01 | 501 | 505 | 498 | 499 | 5,400 | 499 |
| 2024-10-31 | 512 | 512 | 500 | 507 | 8,100 | 507 |
| 2024-10-30 | 505 | 509 | 502 | 507 | 6,400 | 507 |
| 2024-10-29 | 512 | 513 | 510 | 511 | 2,800 | 511 |
| 2024-10-28 | 510 | 511 | 504 | 510 | 4,000 | 510 |
| 2024-10-25 | 519 | 521 | 505 | 505 | 7,100 | 505 |
| 2024-10-24 | 521 | 527 | 520 | 521 | 9,600 | 521 |
| 2024-10-23 | 526 | 527 | 522 | 524 | 6,400 | 524 |
| 2024-10-22 | 528 | 528 | 523 | 524 | 2,700 | 524 |
| 2024-10-21 | 528 | 529 | 525 | 529 | 3,100 | 529 |
| 2024-10-18 | 526 | 537 | 522 | 527 | 10,000 | 527 |
| 2024-10-17 | 524 | 528 | 521 | 526 | 3,500 | 526 |
| 2024-10-16 | 525 | 526 | 518 | 523 | 5,400 | 523 |
| 2024-10-15 | 524 | 525 | 522 | 525 | 4,600 | 525 |
| 2024-10-11 | 521 | 525 | 520 | 522 | 4,200 | 522 |
| 2024-10-10 | 527 | 527 | 520 | 525 | 12,000 | 525 |
| 2024-10-09 | 527 | 530 | 520 | 527 | 9,800 | 527 |
| 2024-10-08 | 524 | 527 | 521 | 525 | 6,400 | 525 |
| 2024-10-07 | 530 | 530 | 523 | 524 | 2,900 | 524 |
| 2024-10-04 | 529 | 533 | 523 | 523 | 7,000 | 523 |
| 2024-10-03 | 526 | 530 | 526 | 529 | 900 | 529 |
| 2024-10-02 | 533 | 533 | 523 | 525 | 8,800 | 525 |
| 2024-10-01 | 537 | 538 | 532 | 532 | 2,500 | 532 |
| 2024-09-30 | 529 | 532 | 524 | 532 | 12,900 | 532 |
| 2024-09-27 | 525 | 538 | 525 | 534 | 10,600 | 534 |
| 2024-09-26 | 528 | 540 | 526 | 526 | 6,500 | 526 |
| 2024-09-25 | 527 | 537 | 525 | 526 | 12,500 | 526 |
| 2024-09-24 | 525 | 557 | 525 | 529 | 27,600 | 529 |
| 2024-09-20 | 515 | 544 | 514 | 525 | 77,800 | 525 |
| 2024-09-19 | 485 | 514 | 482 | 514 | 27,600 | 514 |
| 2024-09-18 | 485 | 485 | 481 | 481 | 8,200 | 481 |
| 2024-09-17 | 478 | 484 | 478 | 480 | 9,000 | 480 |
| 2024-09-13 | 481 | 482 | 471 | 477 | 11,100 | 477 |
| 2024-09-12 | 472 | 481 | 472 | 478 | 8,200 | 478 |
| 2024-09-11 | 484 | 489 | 457 | 470 | 28,100 | 470 |
| 2024-09-10 | 488 | 494 | 486 | 489 | 9,400 | 489 |
| 2024-09-09 | 482 | 488 | 479 | 488 | 19,900 | 488 |
| 2024-09-06 | 497 | 498 | 487 | 490 | 13,600 | 490 |
| 2024-09-05 | 489 | 501 | 483 | 495 | 28,200 | 495 |
| 2024-09-04 | 518 | 518 | 486 | 486 | 70,300 | 486 |
| 2024-09-03 | 525 | 527 | 519 | 523 | 16,100 | 523 |
| 2024-09-02 | 532 | 532 | 523 | 524 | 16,500 | 524 |
| 2024-08-30 | 525 | 530 | 523 | 529 | 14,600 | 529 |
| 2024-08-29 | 525 | 531 | 523 | 527 | 21,600 | 527 |
| 2024-08-28 | 532 | 532 | 523 | 525 | 16,300 | 525 |
| 2024-08-27 | 528 | 534 | 526 | 534 | 19,600 | 534 |
| 2024-08-26 | 527 | 528 | 524 | 528 | 10,900 | 528 |
| 2024-08-23 | 526 | 529 | 526 | 527 | 7,500 | 527 |
| 2024-08-22 | 525 | 528 | 524 | 526 | 7,600 | 526 |
| 2024-08-21 | 528 | 529 | 524 | 525 | 11,400 | 525 |
| 2024-08-20 | 527 | 529 | 524 | 528 | 7,700 | 528 |
| 2024-08-19 | 527 | 528 | 517 | 521 | 27,600 | 521 |
| 2024-08-16 | 529 | 532 | 523 | 527 | 33,200 | 527 |
| 2024-08-15 | 526 | 530 | 509 | 522 | 37,200 | 522 |
| 2024-08-14 | 527 | 536 | 517 | 531 | 75,500 | 531 |
| 2024-08-13 | 518 | 549 | 517 | 547 | 35,200 | 547 |
| 2024-08-09 | 517 | 517 | 502 | 509 | 29,600 | 509 |
| 2024-08-08 | 511 | 515 | 503 | 507 | 8,200 | 507 |
| 2024-08-07 | 473 | 528 | 473 | 510 | 52,300 | 510 |
| 2024-08-06 | 457 | 488 | 457 | 481 | 38,700 | 481 |
| 2024-08-05 | 527 | 531 | 450 | 456 | 88,400 | 456 |
| 2024-08-02 | 530 | 552 | 530 | 535 | 49,600 | 535 |
| 2024-08-01 | 587 | 587 | 553 | 566 | 30,600 | 566 |
| 2024-07-31 | 596 | 596 | 582 | 591 | 12,900 | 591 |
| 2024-07-30 | 589 | 597 | 582 | 596 | 16,700 | 596 |
| 2024-07-29 | 592 | 592 | 581 | 588 | 34,400 | 588 |
| 2024-07-26 | 598 | 602 | 587 | 593 | 19,700 | 593 |
| 2024-07-25 | 607 | 609 | 595 | 598 | 17,100 | 598 |
| 2024-07-24 | 611 | 613 | 606 | 610 | 13,400 | 610 |
| 2024-07-23 | 599 | 614 | 599 | 613 | 18,300 | 613 |
| 2024-07-22 | 601 | 603 | 593 | 598 | 49,500 | 598 |
| 2024-07-19 | 605 | 610 | 600 | 606 | 21,600 | 606 |
| 2024-07-18 | 628 | 628 | 605 | 608 | 38,200 | 608 |
| 2024-07-17 | 627 | 638 | 626 | 628 | 28,000 | 628 |
| 2024-07-16 | 638 | 642 | 622 | 624 | 37,000 | 624 |
| 2024-07-12 | 647 | 655 | 641 | 642 | 29,000 | 642 |
| 2024-07-11 | 644 | 654 | 643 | 646 | 24,700 | 646 |
| 2024-07-10 | 648 | 649 | 641 | 645 | 10,300 | 645 |
| 2024-07-09 | 650 | 650 | 636 | 647 | 32,100 | 647 |
| 2024-07-08 | 626 | 650 | 626 | 644 | 51,800 | 644 |
| 2024-07-05 | 631 | 639 | 625 | 627 | 24,400 | 627 |
| 2024-07-04 | 643 | 656 | 633 | 633 | 31,600 | 633 |
| 2024-07-03 | 624 | 642 | 622 | 639 | 16,200 | 639 |
| 2024-07-02 | 624 | 627 | 621 | 623 | 25,700 | 623 |
| 2024-07-01 | 631 | 633 | 619 | 628 | 22,900 | 628 |
| 2024-06-28 | 632 | 634 | 617 | 631 | 56,800 | 631 |
| 2024-06-27 | 621 | 633 | 619 | 630 | 24,900 | 630 |
| 2024-06-26 | 623 | 625 | 616 | 624 | 26,900 | 624 |
| 2024-06-25 | 622 | 626 | 618 | 621 | 18,300 | 621 |
| 2024-06-24 | 631 | 631 | 613 | 624 | 59,600 | 624 |
| 2024-06-21 | 645 | 648 | 629 | 632 | 34,800 | 632 |
| 2024-06-20 | 656 | 659 | 637 | 645 | 33,900 | 645 |
| 2024-06-19 | 669 | 680 | 657 | 665 | 42,600 | 665 |
| 2024-06-18 | 680 | 687 | 652 | 671 | 52,000 | 671 |
| 2024-06-17 | 647 | 693 | 646 | 677 | 95,100 | 677 |
| 2024-06-14 | 640 | 653 | 639 | 645 | 21,500 | 645 |
| 2024-06-13 | 680 | 687 | 641 | 647 | 80,400 | 647 |
| 2024-06-12 | 630 | 685 | 630 | 680 | 111,000 | 680 |
| 2024-06-11 | 636 | 638 | 630 | 634 | 14,900 | 634 |
| 2024-06-10 | 636 | 641 | 631 | 631 | 29,200 | 631 |
| 2024-06-07 | 627 | 640 | 622 | 637 | 32,800 | 637 |
| 2024-06-06 | 640 | 640 | 617 | 625 | 46,800 | 625 |
| 2024-06-05 | 640 | 646 | 631 | 637 | 41,700 | 637 |
| 2024-06-04 | 631 | 650 | 625 | 640 | 85,100 | 640 |
| 2024-06-03 | 640 | 659 | 634 | 641 | 107,700 | 641 |
| 2024-05-31 | 614 | 622 | 605 | 611 | 40,200 | 611 |
| 2024-05-30 | 620 | 620 | 600 | 608 | 26,300 | 608 |
| 2024-05-29 | 603 | 625 | 603 | 619 | 45,400 | 619 |
| 2024-05-28 | 609 | 609 | 598 | 604 | 17,900 | 604 |
| 2024-05-27 | 599 | 604 | 594 | 604 | 26,700 | 604 |
| 2024-05-24 | 590 | 601 | 586 | 594 | 36,600 | 594 |
| 2024-05-23 | 583 | 598 | 582 | 590 | 28,500 | 590 |
| 2024-05-22 | 600 | 600 | 587 | 589 | 36,900 | 589 |
| 2024-05-21 | 601 | 606 | 597 | 597 | 26,400 | 597 |
| 2024-05-20 | 600 | 612 | 598 | 600 | 59,000 | 600 |
| 2024-05-17 | 585 | 610 | 583 | 610 | 86,500 | 610 |
| 2024-05-16 | 577 | 601 | 561 | 580 | 181,900 | 580 |
| 2024-05-15 | 547 | 552 | 535 | 537 | 53,200 | 537 |
| 2024-05-14 | 538 | 551 | 521 | 544 | 51,600 | 544 |
| 2024-05-13 | 538 | 550 | 536 | 539 | 32,400 | 539 |
| 2024-05-10 | 557 | 557 | 533 | 542 | 46,700 | 542 |
| 2024-05-09 | 572 | 572 | 558 | 559 | 20,400 | 559 |
| 2024-05-08 | 568 | 573 | 561 | 572 | 15,900 | 572 |
| 2024-05-07 | 573 | 573 | 561 | 567 | 16,700 | 567 |
| 2024-05-02 | 575 | 589 | 570 | 570 | 25,700 | 570 |
| 2024-05-01 | 578 | 580 | 572 | 572 | 15,400 | 572 |
| 2024-04-30 | 574 | 576 | 563 | 576 | 25,700 | 576 |
| 2024-04-26 | 552 | 563 | 545 | 561 | 27,800 | 561 |
| 2024-04-25 | 561 | 562 | 540 | 554 | 27,700 | 554 |
| 2024-04-24 | 564 | 573 | 558 | 561 | 22,000 | 561 |
| 2024-04-23 | 556 | 565 | 550 | 562 | 12,600 | 562 |
| 2024-04-22 | 536 | 561 | 536 | 555 | 27,200 | 555 |
| 2024-04-19 | 562 | 562 | 532 | 539 | 56,500 | 539 |
| 2024-04-18 | 564 | 573 | 558 | 565 | 17,200 | 565 |
| 2024-04-17 | 572 | 577 | 561 | 561 | 40,000 | 561 |
| 2024-04-16 | 591 | 594 | 562 | 576 | 57,900 | 576 |
| 2024-04-15 | 590 | 596 | 583 | 591 | 34,700 | 591 |
| 2024-04-12 | 611 | 611 | 595 | 597 | 29,200 | 597 |
| 2024-04-11 | 605 | 617 | 604 | 604 | 24,300 | 604 |
| 2024-04-10 | 608 | 625 | 605 | 614 | 30,200 | 614 |
| 2024-04-09 | 600 | 608 | 598 | 600 | 16,500 | 600 |
| 2024-04-08 | 606 | 608 | 595 | 597 | 34,000 | 597 |
| 2024-04-05 | 619 | 619 | 587 | 596 | 75,800 | 596 |
| 2024-04-04 | 636 | 636 | 621 | 628 | 26,100 | 628 |
| 2024-04-03 | 599 | 633 | 599 | 619 | 31,600 | 619 |
| 2024-04-02 | 608 | 619 | 599 | 603 | 49,100 | 603 |
| 2024-04-01 | 628 | 633 | 610 | 610 | 45,700 | 610 |
| 2024-03-29 | 620 | 633 | 619 | 622 | 19,700 | 622 |
| 2024-03-28 | 638 | 640 | 612 | 621 | 63,200 | 621 |
| 2024-03-27 | 643 | 643 | 625 | 635 | 46,600 | 635 |
| 2024-03-26 | 635 | 661 | 630 | 647 | 104,200 | 647 |
| 2024-03-25 | 654 | 666 | 634 | 638 | 265,900 | 638 |
| 2024-03-22 | 624 | 628 | 594 | 614 | 96,700 | 614 |
| 2024-03-21 | 608 | 660 | 594 | 619 | 296,900 | 619 |
| 2024-03-19 | 614 | 634 | 597 | 607 | 145,400 | 607 |
| 2024-03-18 | 587 | 609 | 582 | 594 | 143,400 | 594 |
| 2024-03-15 | 565 | 595 | 559 | 586 | 274,800 | 586 |
| 2024-03-14 | 541 | 580 | 529 | 570 | 160,800 | 570 |
| 2024-03-13 | 540 | 540 | 524 | 526 | 18,500 | 526 |
| 2024-03-12 | 507 | 533 | 507 | 532 | 50,100 | 532 |
| 2024-03-11 | 539 | 539 | 510 | 517 | 111,000 | 517 |
| 2024-03-08 | 542 | 552 | 542 | 542 | 37,100 | 542 |
| 2024-03-07 | 570 | 580 | 543 | 545 | 74,300 | 545 |
| 2024-03-06 | 559 | 574 | 558 | 571 | 42,200 | 571 |
| 2024-03-05 | 555 | 575 | 553 | 569 | 113,100 | 569 |
| 2024-03-04 | 562 | 585 | 541 | 560 | 158,700 | 560 |
| 2024-03-01 | 600 | 609 | 560 | 562 | 674,900 | 562 |
| 2024-02-29 | 649 | 680 | 628 | 660 | 245,700 | 660 |
| 2024-02-28 | 612 | 690 | 592 | 661 | 672,500 | 661 |
| 2024-02-27 | 543 | 625 | 541 | 592 | 350,200 | 592 |
| 2024-02-26 | 512 | 544 | 511 | 541 | 115,100 | 541 |
| 2024-02-22 | 506 | 512 | 492 | 512 | 62,200 | 512 |
| 2024-02-21 | 497 | 511 | 493 | 506 | 70,600 | 506 |
| 2024-02-20 | 475 | 494 | 469 | 489 | 43,400 | 489 |
| 2024-02-19 | 487 | 495 | 461 | 468 | 138,900 | 468 |
| 2024-02-16 | 478 | 484 | 464 | 471 | 50,500 | 471 |
| 2024-02-15 | 511 | 517 | 462 | 462 | 109,500 | 462 |
| 2024-02-14 | 512 | 515 | 503 | 510 | 35,900 | 510 |
| 2024-02-13 | 525 | 525 | 513 | 519 | 41,600 | 519 |
| 2024-02-09 | 511 | 535 | 510 | 535 | 68,500 | 535 |
| 2024-02-08 | 512 | 514 | 508 | 514 | 10,300 | 514 |
| 2024-02-07 | 509 | 511 | 500 | 507 | 30,900 | 507 |
| 2024-02-06 | 522 | 530 | 507 | 515 | 40,200 | 515 |
| 2024-02-05 | 520 | 533 | 506 | 520 | 52,200 | 520 |
| 2024-02-02 | 508 | 519 | 498 | 514 | 30,600 | 514 |
| 2024-02-01 | 532 | 537 | 492 | 508 | 97,600 | 508 |
| 2024-01-31 | 540 | 545 | 540 | 542 | 4,000 | 542 |
| 2024-01-30 | 550 | 550 | 538 | 539 | 17,500 | 539 |
| 2024-01-29 | 540 | 558 | 534 | 552 | 32,200 | 552 |
| 2024-01-26 | 545 | 545 | 531 | 537 | 41,500 | 537 |
| 2024-01-25 | 537 | 551 | 529 | 551 | 9,200 | 551 |
| 2024-01-24 | 539 | 545 | 529 | 530 | 15,800 | 530 |
| 2024-01-23 | 563 | 563 | 539 | 539 | 47,500 | 539 |
| 2024-01-22 | 562 | 567 | 544 | 565 | 28,400 | 565 |
| 2024-01-19 | 552 | 563 | 532 | 554 | 37,300 | 554 |
| 2024-01-18 | 572 | 578 | 549 | 552 | 61,400 | 552 |
| 2024-01-17 | 554 | 622 | 549 | 582 | 268,400 | 582 |
| 2024-01-16 | 529 | 569 | 525 | 548 | 264,700 | 548 |
| 2024-01-15 | 527 | 537 | 512 | 524 | 40,800 | 524 |
| 2024-01-12 | 513 | 532 | 510 | 527 | 52,000 | 527 |
| 2024-01-11 | 492 | 521 | 488 | 513 | 94,000 | 513 |
| 2024-01-10 | 486 | 498 | 479 | 492 | 51,600 | 492 |
| 2024-01-09 | 471 | 481 | 470 | 478 | 14,300 | 478 |
| 2024-01-05 | 480 | 494 | 470 | 474 | 11,000 | 474 |
| 2024-01-04 | 474 | 484 | 473 | 478 | 9,000 | 478 |
分割・併合履歴 ： [2020-06-29]1株→2株
