6635 (株)大日光・エンジニアリング の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 509 | 509 | 501 | 501 | 1,600 | 501 |
| 2025-12-11 | 516 | 516 | 509 | 509 | 3,900 | 509 |
| 2025-12-10 | 505 | 509 | 497 | 509 | 10,200 | 509 |
| 2025-12-09 | 505 | 508 | 500 | 505 | 19,100 | 505 |
| 2025-12-08 | 497 | 500 | 496 | 497 | 9,000 | 497 |
| 2025-12-05 | 493 | 498 | 490 | 497 | 18,700 | 497 |
| 2025-12-04 | 497 | 497 | 491 | 495 | 4,400 | 495 |
| 2025-12-03 | 498 | 502 | 495 | 495 | 2,000 | 495 |
| 2025-12-02 | 503 | 507 | 498 | 498 | 4,800 | 498 |
| 2025-12-01 | 507 | 508 | 504 | 508 | 9,200 | 508 |
| 2025-11-28 | 501 | 501 | 498 | 501 | 4,000 | 501 |
| 2025-11-27 | 504 | 504 | 495 | 498 | 2,600 | 498 |
| 2025-11-26 | 503 | 503 | 495 | 500 | 4,500 | 500 |
| 2025-11-25 | 492 | 492 | 486 | 487 | 3,000 | 487 |
| 2025-11-21 | 485 | 488 | 483 | 487 | 5,700 | 487 |
| 2025-11-20 | 499 | 499 | 489 | 491 | 6,200 | 491 |
| 2025-11-19 | 490 | 490 | 485 | 486 | 6,600 | 486 |
| 2025-11-18 | 494 | 494 | 490 | 490 | 6,200 | 490 |
| 2025-11-17 | 500 | 500 | 495 | 495 | 2,700 | 495 |
| 2025-11-14 | 495 | 504 | 495 | 500 | 3,600 | 500 |
| 2025-11-13 | 516 | 520 | 488 | 496 | 31,500 | 496 |
| 2025-11-12 | 512 | 513 | 512 | 513 | 3,800 | 513 |
| 2025-11-11 | 506 | 510 | 504 | 504 | 5,000 | 504 |
| 2025-11-10 | 507 | 513 | 503 | 506 | 15,300 | 506 |
| 2025-11-07 | 504 | 506 | 503 | 506 | 2,100 | 506 |
| 2025-11-06 | 510 | 510 | 505 | 506 | 1,500 | 506 |
| 2025-11-05 | 507 | 510 | 505 | 510 | 1,800 | 510 |
| 2025-11-04 | 528 | 528 | 507 | 507 | 5,700 | 507 |
| 2025-10-31 | 531 | 531 | 521 | 523 | 2,300 | 523 |
| 2025-10-30 | 526 | 530 | 522 | 530 | 4,700 | 530 |
| 2025-10-29 | 517 | 519 | 516 | 516 | 1,400 | 516 |
| 2025-10-28 | 518 | 518 | 517 | 518 | 2,600 | 518 |
| 2025-10-27 | 522 | 529 | 515 | 519 | 6,400 | 519 |
| 2025-10-24 | 515 | 516 | 515 | 516 | 1,300 | 516 |
| 2025-10-23 | 520 | 528 | 513 | 524 | 7,600 | 524 |
| 2025-10-22 | 519 | 520 | 519 | 520 | 900 | 520 |
| 2025-10-21 | 513 | 525 | 513 | 518 | 4,300 | 518 |
| 2025-10-20 | 533 | 533 | 512 | 522 | 7,100 | 522 |
| 2025-10-17 | 512 | 529 | 510 | 529 | 13,000 | 529 |
| 2025-10-16 | 514 | 523 | 512 | 522 | 7,800 | 522 |
| 2025-10-15 | 505 | 519 | 499 | 514 | 2,000 | 514 |
| 2025-10-14 | 514 | 514 | 500 | 500 | 8,000 | 500 |
| 2025-10-10 | 528 | 528 | 517 | 519 | 4,500 | 519 |
| 2025-10-09 | 532 | 535 | 530 | 531 | 1,900 | 531 |
| 2025-10-08 | 537 | 539 | 528 | 534 | 2,600 | 534 |
| 2025-10-07 | 536 | 538 | 532 | 536 | 3,200 | 536 |
| 2025-10-06 | 535 | 540 | 530 | 539 | 17,800 | 539 |
| 2025-10-03 | 528 | 528 | 521 | 521 | 3,600 | 521 |
| 2025-10-02 | 530 | 549 | 507 | 526 | 22,100 | 526 |
| 2025-10-01 | 548 | 548 | 520 | 529 | 11,600 | 529 |
| 2025-09-30 | 552 | 555 | 545 | 548 | 9,100 | 548 |
| 2025-09-29 | 551 | 551 | 542 | 550 | 20,400 | 550 |
| 2025-09-26 | 551 | 551 | 544 | 548 | 4,600 | 548 |
| 2025-09-25 | 542 | 554 | 540 | 553 | 18,900 | 553 |
| 2025-09-24 | 537 | 541 | 537 | 540 | 6,900 | 540 |
| 2025-09-22 | 540 | 541 | 537 | 537 | 1,400 | 537 |
| 2025-09-19 | 543 | 543 | 537 | 541 | 19,100 | 541 |
| 2025-09-18 | 545 | 545 | 535 | 543 | 11,100 | 543 |
| 2025-09-17 | 542 | 542 | 532 | 540 | 13,200 | 540 |
| 2025-09-16 | 539 | 542 | 536 | 542 | 12,300 | 542 |
| 2025-09-12 | 539 | 539 | 533 | 536 | 8,400 | 536 |
| 2025-09-11 | 536 | 544 | 533 | 533 | 25,500 | 533 |
| 2025-09-10 | 538 | 539 | 533 | 537 | 13,000 | 537 |
| 2025-09-09 | 535 | 539 | 528 | 539 | 32,200 | 539 |
| 2025-09-08 | 521 | 533 | 521 | 530 | 23,100 | 530 |
| 2025-09-05 | 512 | 525 | 510 | 522 | 9,500 | 522 |
| 2025-09-04 | 508 | 513 | 507 | 511 | 4,700 | 511 |
| 2025-09-03 | 518 | 518 | 511 | 513 | 4,900 | 513 |
| 2025-09-02 | 517 | 522 | 510 | 512 | 6,700 | 512 |
| 2025-09-01 | 524 | 524 | 518 | 518 | 5,600 | 518 |
| 2025-08-29 | 529 | 529 | 520 | 524 | 10,300 | 524 |
| 2025-08-28 | 524 | 529 | 521 | 529 | 11,200 | 529 |
| 2025-08-27 | 530 | 530 | 521 | 523 | 84,500 | 523 |
| 2025-08-26 | 527 | 530 | 516 | 530 | 79,100 | 530 |
| 2025-08-25 | 517 | 529 | 514 | 528 | 29,600 | 528 |
| 2025-08-22 | 527 | 530 | 517 | 517 | 11,900 | 517 |
| 2025-08-21 | 530 | 533 | 525 | 525 | 8,900 | 525 |
| 2025-08-20 | 529 | 535 | 527 | 535 | 17,600 | 535 |
| 2025-08-19 | 525 | 532 | 525 | 528 | 3,200 | 528 |
| 2025-08-18 | 530 | 531 | 523 | 531 | 20,100 | 531 |
| 2025-08-15 | 513 | 530 | 498 | 528 | 19,700 | 528 |
| 2025-08-14 | 496 | 513 | 496 | 513 | 9,700 | 513 |
| 2025-08-13 | 505 | 529 | 492 | 506 | 68,400 | 506 |
| 2025-08-12 | 502 | 502 | 492 | 496 | 8,800 | 496 |
| 2025-08-08 | 504 | 510 | 498 | 503 | 15,800 | 503 |
| 2025-08-07 | 496 | 520 | 496 | 505 | 23,500 | 505 |
| 2025-08-06 | 498 | 499 | 495 | 499 | 5,800 | 499 |
| 2025-08-05 | 497 | 499 | 493 | 496 | 12,600 | 496 |
| 2025-08-04 | 486 | 499 | 486 | 499 | 11,000 | 499 |
| 2025-08-01 | 494 | 499 | 486 | 494 | 29,200 | 494 |
| 2025-07-31 | 490 | 498 | 482 | 497 | 52,700 | 497 |
| 2025-07-30 | 490 | 490 | 484 | 488 | 25,300 | 488 |
| 2025-07-29 | 477 | 489 | 477 | 489 | 39,300 | 489 |
| 2025-07-28 | 481 | 481 | 476 | 480 | 31,000 | 480 |
| 2025-07-25 | 475 | 482 | 474 | 480 | 37,700 | 480 |
| 2025-07-24 | 475 | 477 | 474 | 477 | 3,000 | 477 |
| 2025-07-23 | 473 | 476 | 473 | 476 | 12,900 | 476 |
| 2025-07-22 | 476 | 476 | 471 | 473 | 13,400 | 473 |
| 2025-07-18 | 475 | 477 | 471 | 476 | 12,200 | 476 |
| 2025-07-17 | 477 | 477 | 473 | 475 | 11,900 | 475 |
| 2025-07-16 | 474 | 476 | 473 | 475 | 12,600 | 475 |
| 2025-07-15 | 475 | 478 | 474 | 474 | 4,500 | 474 |
| 2025-07-14 | 470 | 477 | 470 | 476 | 13,900 | 476 |
| 2025-07-11 | 478 | 478 | 475 | 476 | 9,900 | 476 |
| 2025-07-10 | 475 | 479 | 474 | 475 | 2,600 | 475 |
| 2025-07-09 | 471 | 478 | 470 | 478 | 11,600 | 478 |
| 2025-07-08 | 473 | 476 | 472 | 474 | 2,000 | 474 |
| 2025-07-07 | 474 | 480 | 466 | 474 | 19,200 | 474 |
| 2025-07-04 | 471 | 474 | 470 | 472 | 11,700 | 472 |
| 2025-07-03 | 473 | 473 | 468 | 468 | 7,900 | 468 |
| 2025-07-02 | 469 | 475 | 467 | 469 | 16,900 | 469 |
| 2025-07-01 | 469 | 472 | 468 | 472 | 9,000 | 472 |
| 2025-06-30 | 475 | 475 | 470 | 471 | 7,100 | 471 |
| 2025-06-27 | 471 | 472 | 468 | 472 | 7,500 | 472 |
| 2025-06-26 | 471 | 474 | 470 | 471 | 6,700 | 471 |
| 2025-06-25 | 472 | 476 | 471 | 474 | 6,100 | 474 |
| 2025-06-24 | 473 | 473 | 468 | 472 | 3,900 | 472 |
| 2025-06-23 | 473 | 477 | 468 | 471 | 15,900 | 471 |
| 2025-06-20 | 475 | 478 | 475 | 476 | 13,000 | 476 |
| 2025-06-19 | 478 | 478 | 471 | 477 | 4,900 | 477 |
| 2025-06-18 | 478 | 478 | 469 | 478 | 5,900 | 478 |
| 2025-06-17 | 479 | 479 | 476 | 478 | 3,800 | 478 |
| 2025-06-16 | 475 | 479 | 472 | 479 | 4,300 | 479 |
| 2025-06-13 | 482 | 482 | 475 | 475 | 3,200 | 475 |
| 2025-06-12 | 479 | 480 | 477 | 480 | 2,000 | 480 |
| 2025-06-11 | 478 | 478 | 472 | 478 | 14,700 | 478 |
| 2025-06-10 | 478 | 482 | 476 | 478 | 4,800 | 478 |
| 2025-06-09 | 477 | 479 | 476 | 478 | 4,600 | 478 |
| 2025-06-06 | 482 | 483 | 476 | 476 | 6,800 | 476 |
| 2025-06-05 | 478 | 480 | 478 | 480 | 8,000 | 480 |
| 2025-06-04 | 484 | 484 | 478 | 478 | 6,000 | 478 |
| 2025-06-03 | 483 | 483 | 480 | 481 | 4,000 | 481 |
| 2025-06-02 | 483 | 485 | 479 | 479 | 6,200 | 479 |
| 2025-05-30 | 480 | 481 | 477 | 478 | 5,200 | 478 |
| 2025-05-29 | 483 | 483 | 477 | 480 | 5,800 | 480 |
| 2025-05-28 | 481 | 484 | 480 | 481 | 3,900 | 481 |
| 2025-05-27 | 482 | 487 | 470 | 482 | 25,200 | 482 |
| 2025-05-26 | 473 | 483 | 472 | 479 | 6,800 | 479 |
| 2025-05-23 | 480 | 480 | 473 | 473 | 6,800 | 473 |
| 2025-05-22 | 482 | 482 | 477 | 477 | 2,400 | 477 |
| 2025-05-21 | 475 | 487 | 475 | 481 | 22,700 | 481 |
| 2025-05-20 | 478 | 482 | 473 | 482 | 5,200 | 482 |
| 2025-05-19 | 463 | 477 | 463 | 476 | 15,800 | 476 |
| 2025-05-16 | 472 | 483 | 464 | 464 | 61,900 | 464 |
| 2025-05-15 | 480 | 480 | 468 | 468 | 21,300 | 468 |
| 2025-05-14 | 480 | 489 | 470 | 480 | 69,200 | 480 |
| 2025-05-13 | 481 | 481 | 475 | 479 | 18,900 | 479 |
| 2025-05-12 | 478 | 480 | 470 | 478 | 6,800 | 478 |
| 2025-05-09 | 475 | 478 | 471 | 478 | 2,500 | 478 |
| 2025-05-08 | 476 | 479 | 463 | 473 | 15,600 | 473 |
| 2025-05-07 | 481 | 481 | 475 | 476 | 7,000 | 476 |
| 2025-05-02 | 477 | 481 | 472 | 481 | 8,600 | 481 |
| 2025-05-01 | 468 | 477 | 468 | 477 | 14,000 | 477 |
| 2025-04-30 | 468 | 468 | 463 | 466 | 7,500 | 466 |
| 2025-04-28 | 461 | 463 | 456 | 463 | 7,300 | 463 |
| 2025-04-25 | 452 | 457 | 450 | 457 | 5,500 | 457 |
| 2025-04-24 | 453 | 457 | 451 | 451 | 1,300 | 451 |
| 2025-04-23 | 455 | 459 | 451 | 452 | 4,200 | 452 |
| 2025-04-22 | 446 | 450 | 446 | 449 | 1,100 | 449 |
| 2025-04-21 | 456 | 456 | 446 | 446 | 4,600 | 446 |
| 2025-04-18 | 453 | 460 | 453 | 457 | 6,100 | 457 |
| 2025-04-17 | 448 | 456 | 442 | 453 | 4,800 | 453 |
| 2025-04-16 | 450 | 452 | 445 | 450 | 3,200 | 450 |
| 2025-04-15 | 454 | 454 | 443 | 451 | 3,800 | 451 |
| 2025-04-14 | 449 | 455 | 447 | 447 | 8,900 | 447 |
| 2025-04-11 | 425 | 437 | 425 | 434 | 2,800 | 434 |
| 2025-04-10 | 446 | 446 | 430 | 432 | 4,800 | 432 |
| 2025-04-09 | 427 | 435 | 420 | 427 | 7,600 | 427 |
| 2025-04-08 | 421 | 436 | 421 | 428 | 6,500 | 428 |
| 2025-04-07 | 409 | 422 | 382 | 413 | 24,700 | 413 |
| 2025-04-04 | 448 | 454 | 436 | 442 | 22,400 | 442 |
| 2025-04-03 | 461 | 465 | 452 | 461 | 20,800 | 461 |
| 2025-04-02 | 472 | 473 | 468 | 469 | 2,200 | 469 |
| 2025-04-01 | 473 | 482 | 469 | 469 | 9,300 | 469 |
| 2025-03-31 | 488 | 488 | 470 | 471 | 17,000 | 471 |
| 2025-03-28 | 496 | 496 | 486 | 488 | 13,000 | 488 |
| 2025-03-27 | 496 | 507 | 496 | 497 | 16,400 | 497 |
| 2025-03-26 | 494 | 499 | 494 | 498 | 3,800 | 498 |
| 2025-03-25 | 497 | 501 | 491 | 493 | 17,400 | 493 |
| 2025-03-24 | 498 | 498 | 491 | 493 | 11,900 | 493 |
| 2025-03-21 | 500 | 500 | 487 | 490 | 13,200 | 490 |
| 2025-03-19 | 479 | 499 | 479 | 492 | 23,900 | 492 |
| 2025-03-18 | 483 | 488 | 475 | 475 | 9,600 | 475 |
| 2025-03-17 | 477 | 483 | 477 | 481 | 1,400 | 481 |
| 2025-03-14 | 474 | 477 | 471 | 477 | 2,900 | 477 |
| 2025-03-13 | 465 | 474 | 465 | 474 | 7,900 | 474 |
| 2025-03-12 | 474 | 480 | 460 | 461 | 31,100 | 461 |
| 2025-03-11 | 469 | 479 | 469 | 474 | 9,000 | 474 |
| 2025-03-10 | 464 | 473 | 464 | 469 | 18,400 | 469 |
| 2025-03-07 | 464 | 470 | 463 | 463 | 6,200 | 463 |
| 2025-03-06 | 469 | 469 | 466 | 467 | 4,200 | 467 |
| 2025-03-05 | 461 | 467 | 461 | 467 | 2,000 | 467 |
| 2025-03-04 | 474 | 474 | 460 | 461 | 21,700 | 461 |
| 2025-03-03 | 476 | 476 | 466 | 472 | 11,600 | 472 |
| 2025-02-28 | 489 | 489 | 471 | 476 | 19,600 | 476 |
| 2025-02-27 | 486 | 491 | 478 | 491 | 3,500 | 491 |
| 2025-02-26 | 490 | 490 | 473 | 486 | 15,800 | 486 |
| 2025-02-25 | 483 | 500 | 480 | 493 | 15,700 | 493 |
| 2025-02-21 | 491 | 497 | 485 | 487 | 26,600 | 487 |
| 2025-02-20 | 491 | 492 | 484 | 491 | 16,900 | 491 |
| 2025-02-19 | 479 | 485 | 479 | 485 | 6,400 | 485 |
| 2025-02-18 | 481 | 483 | 477 | 479 | 10,400 | 479 |
| 2025-02-17 | 499 | 499 | 479 | 481 | 28,300 | 481 |
| 2025-02-14 | 485 | 517 | 481 | 500 | 114,000 | 500 |
| 2025-02-13 | 477 | 490 | 474 | 483 | 33,400 | 483 |
| 2025-02-12 | 474 | 479 | 467 | 478 | 8,600 | 478 |
| 2025-02-10 | 470 | 474 | 467 | 472 | 4,200 | 472 |
| 2025-02-07 | 473 | 474 | 468 | 470 | 6,900 | 470 |
| 2025-02-06 | 475 | 485 | 467 | 476 | 38,200 | 476 |
| 2025-02-05 | 468 | 475 | 465 | 466 | 15,600 | 466 |
| 2025-02-04 | 459 | 466 | 459 | 466 | 13,200 | 466 |
| 2025-02-03 | 462 | 463 | 457 | 459 | 4,800 | 459 |
| 2025-01-31 | 460 | 460 | 457 | 460 | 8,200 | 460 |
| 2025-01-30 | 460 | 461 | 457 | 460 | 3,400 | 460 |
| 2025-01-29 | 461 | 461 | 459 | 461 | 1,100 | 461 |
| 2025-01-28 | 459 | 460 | 459 | 459 | 800 | 459 |
| 2025-01-27 | 463 | 463 | 459 | 461 | 3,000 | 461 |
| 2025-01-24 | 458 | 462 | 458 | 459 | 3,300 | 459 |
| 2025-01-23 | 462 | 463 | 457 | 459 | 5,300 | 459 |
| 2025-01-22 | 459 | 467 | 457 | 463 | 9,900 | 463 |
| 2025-01-21 | 463 | 465 | 459 | 459 | 3,900 | 459 |
| 2025-01-20 | 462 | 465 | 460 | 463 | 5,600 | 463 |
| 2025-01-17 | 455 | 462 | 455 | 462 | 3,700 | 462 |
| 2025-01-16 | 459 | 461 | 454 | 457 | 9,400 | 457 |
| 2025-01-15 | 456 | 464 | 455 | 459 | 12,000 | 459 |
| 2025-01-14 | 457 | 458 | 453 | 455 | 5,800 | 455 |
| 2025-01-10 | 461 | 463 | 452 | 454 | 15,300 | 454 |
| 2025-01-09 | 477 | 484 | 461 | 461 | 53,900 | 461 |
| 2025-01-08 | 453 | 487 | 451 | 469 | 74,500 | 469 |
| 2025-01-07 | 453 | 460 | 447 | 455 | 14,200 | 455 |
| 2025-01-06 | 451 | 459 | 445 | 448 | 10,900 | 448 |
分割・併合履歴 ： [2020-06-29]1株→2株