6699 ダイヤモンドエレクトリックホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 526 | 542 | 475 | 495 | 121,900 | 495 |
| 2025-04-03 | 583 | 588 | 548 | 556 | 51,700 | 556 |
| 2025-04-02 | 614 | 614 | 583 | 590 | 21,400 | 590 |
| 2025-04-01 | 610 | 614 | 600 | 600 | 11,400 | 600 |
| 2025-03-31 | 619 | 630 | 590 | 600 | 37,100 | 600 |
| 2025-03-28 | 630 | 640 | 618 | 623 | 51,900 | 623 |
| 2025-03-27 | 631 | 650 | 625 | 650 | 24,700 | 650 |
| 2025-03-26 | 639 | 640 | 630 | 640 | 23,500 | 640 |
| 2025-03-25 | 627 | 638 | 622 | 638 | 27,400 | 638 |
| 2025-03-24 | 621 | 627 | 612 | 617 | 19,200 | 617 |
| 2025-03-21 | 628 | 634 | 620 | 625 | 32,000 | 625 |
| 2025-03-19 | 620 | 628 | 617 | 628 | 14,100 | 628 |
| 2025-03-18 | 620 | 626 | 619 | 620 | 18,400 | 620 |
| 2025-03-17 | 628 | 628 | 605 | 610 | 20,200 | 610 |
| 2025-03-14 | 625 | 627 | 617 | 618 | 16,700 | 618 |
| 2025-03-13 | 622 | 634 | 621 | 626 | 21,900 | 626 |
| 2025-03-12 | 621 | 627 | 616 | 622 | 19,600 | 622 |
| 2025-03-11 | 610 | 624 | 603 | 621 | 29,400 | 621 |
| 2025-03-10 | 586 | 629 | 586 | 629 | 36,700 | 629 |
| 2025-03-07 | 597 | 604 | 580 | 588 | 32,200 | 588 |
| 2025-03-06 | 582 | 598 | 570 | 598 | 45,100 | 598 |
| 2025-03-05 | 575 | 590 | 575 | 583 | 20,800 | 583 |
| 2025-03-04 | 592 | 592 | 569 | 582 | 18,800 | 582 |
| 2025-03-03 | 589 | 610 | 577 | 582 | 80,600 | 582 |
| 2025-02-28 | 572 | 577 | 557 | 559 | 21,500 | 559 |
| 2025-02-27 | 565 | 576 | 563 | 575 | 13,600 | 575 |
| 2025-02-26 | 578 | 578 | 555 | 555 | 31,800 | 555 |
| 2025-02-25 | 574 | 574 | 567 | 569 | 4,800 | 569 |
| 2025-02-21 | 576 | 578 | 562 | 564 | 13,600 | 564 |
| 2025-02-20 | 589 | 598 | 575 | 575 | 26,300 | 575 |
| 2025-02-19 | 569 | 602 | 569 | 589 | 56,800 | 589 |
| 2025-02-18 | 589 | 589 | 566 | 568 | 39,800 | 568 |
| 2025-02-17 | 581 | 598 | 572 | 584 | 115,100 | 584 |
| 2025-02-14 | 525 | 589 | 515 | 561 | 95,200 | 561 |
| 2025-02-13 | 522 | 526 | 518 | 520 | 8,800 | 520 |
| 2025-02-12 | 524 | 524 | 517 | 522 | 7,100 | 522 |
| 2025-02-10 | 525 | 525 | 517 | 520 | 5,400 | 520 |
| 2025-02-07 | 516 | 525 | 512 | 525 | 7,500 | 525 |
| 2025-02-06 | 511 | 516 | 508 | 516 | 5,700 | 516 |
| 2025-02-05 | 519 | 519 | 507 | 507 | 5,700 | 507 |
| 2025-02-04 | 517 | 517 | 506 | 509 | 5,800 | 509 |
| 2025-02-03 | 520 | 520 | 503 | 507 | 22,800 | 507 |
| 2025-01-31 | 523 | 526 | 517 | 526 | 9,200 | 526 |
| 2025-01-30 | 521 | 524 | 519 | 519 | 9,500 | 519 |
| 2025-01-29 | 527 | 527 | 522 | 522 | 8,600 | 522 |
| 2025-01-28 | 524 | 528 | 522 | 527 | 7,000 | 527 |
| 2025-01-27 | 531 | 531 | 523 | 528 | 17,100 | 528 |
| 2025-01-24 | 530 | 538 | 521 | 521 | 10,500 | 521 |
| 2025-01-23 | 537 | 537 | 529 | 533 | 11,700 | 533 |
| 2025-01-22 | 512 | 547 | 512 | 531 | 51,900 | 531 |
| 2025-01-21 | 512 | 515 | 508 | 512 | 12,600 | 512 |
| 2025-01-20 | 500 | 508 | 495 | 507 | 22,800 | 507 |
| 2025-01-17 | 491 | 500 | 488 | 492 | 21,700 | 492 |
| 2025-01-16 | 483 | 488 | 481 | 484 | 11,800 | 484 |
| 2025-01-15 | 491 | 491 | 483 | 483 | 17,500 | 483 |
| 2025-01-14 | 491 | 494 | 483 | 483 | 44,100 | 483 |
| 2025-01-10 | 499 | 499 | 493 | 493 | 10,700 | 493 |
| 2025-01-09 | 510 | 510 | 494 | 496 | 23,900 | 496 |
| 2025-01-08 | 509 | 512 | 506 | 506 | 9,300 | 506 |
| 2025-01-07 | 516 | 517 | 506 | 509 | 14,300 | 509 |
| 2025-01-06 | 509 | 515 | 505 | 506 | 17,400 | 506 |
分割・併合履歴 ： なし