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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
