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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 558 | 564 | 558 | 564 | 6,300 | 564 |
| 2024-11-20 | 564 | 565 | 554 | 562 | 15,500 | 562 |
| 2024-11-19 | 554 | 565 | 554 | 560 | 12,500 | 560 |
| 2024-11-18 | 550 | 565 | 550 | 553 | 15,200 | 553 |
| 2024-11-15 | 583 | 583 | 552 | 558 | 47,100 | 558 |
| 2024-11-14 | 621 | 626 | 583 | 592 | 49,400 | 592 |
| 2024-11-13 | 620 | 628 | 614 | 622 | 16,600 | 622 |
| 2024-11-12 | 613 | 626 | 610 | 624 | 18,100 | 624 |
| 2024-11-11 | 601 | 612 | 600 | 611 | 11,400 | 611 |
| 2024-11-08 | 605 | 614 | 601 | 604 | 8,200 | 604 |
| 2024-11-07 | 602 | 611 | 602 | 611 | 11,100 | 611 |
| 2024-11-06 | 608 | 610 | 600 | 603 | 14,200 | 603 |
| 2024-11-05 | 610 | 610 | 598 | 605 | 8,000 | 605 |
| 2024-11-01 | 609 | 610 | 598 | 603 | 14,400 | 603 |
| 2024-10-31 | 613 | 619 | 603 | 609 | 20,800 | 609 |
| 2024-10-30 | 607 | 615 | 597 | 615 | 55,300 | 615 |
| 2024-10-29 | 613 | 613 | 597 | 607 | 40,200 | 607 |
| 2024-10-28 | 599 | 611 | 599 | 609 | 11,100 | 609 |
| 2024-10-25 | 598 | 600 | 587 | 589 | 15,600 | 589 |
| 2024-10-24 | 601 | 602 | 590 | 601 | 30,900 | 601 |
| 2024-10-23 | 598 | 609 | 598 | 602 | 10,900 | 602 |
| 2024-10-22 | 606 | 611 | 595 | 600 | 15,600 | 600 |
| 2024-10-21 | 612 | 614 | 603 | 608 | 7,400 | 608 |
| 2024-10-18 | 607 | 614 | 603 | 609 | 7,000 | 609 |
| 2024-10-17 | 606 | 611 | 605 | 607 | 5,900 | 607 |
| 2024-10-16 | 605 | 617 | 604 | 608 | 14,400 | 608 |
| 2024-10-15 | 617 | 617 | 606 | 614 | 13,500 | 614 |
| 2024-10-11 | 626 | 629 | 611 | 613 | 21,600 | 613 |
| 2024-10-10 | 603 | 639 | 601 | 625 | 84,000 | 625 |
| 2024-10-09 | 612 | 612 | 601 | 603 | 7,700 | 603 |
| 2024-10-08 | 608 | 610 | 600 | 610 | 14,500 | 610 |
| 2024-10-07 | 601 | 614 | 601 | 610 | 24,700 | 610 |
| 2024-10-04 | 610 | 612 | 603 | 605 | 6,900 | 605 |
| 2024-10-03 | 612 | 612 | 602 | 608 | 5,600 | 608 |
| 2024-10-02 | 604 | 608 | 598 | 598 | 14,800 | 598 |
| 2024-10-01 | 605 | 614 | 602 | 614 | 8,900 | 614 |
| 2024-09-30 | 601 | 613 | 595 | 595 | 27,200 | 595 |
| 2024-09-27 | 618 | 627 | 613 | 621 | 22,500 | 621 |
| 2024-09-26 | 625 | 627 | 612 | 627 | 18,600 | 627 |
| 2024-09-25 | 612 | 624 | 609 | 621 | 16,600 | 621 |
| 2024-09-24 | 620 | 622 | 612 | 612 | 18,100 | 612 |
| 2024-09-20 | 612 | 620 | 609 | 611 | 28,600 | 611 |
| 2024-09-19 | 606 | 619 | 605 | 615 | 14,300 | 615 |
| 2024-09-18 | 611 | 612 | 594 | 606 | 17,600 | 606 |
| 2024-09-17 | 607 | 607 | 590 | 605 | 25,400 | 605 |
| 2024-09-13 | 603 | 610 | 593 | 593 | 31,600 | 593 |
| 2024-09-12 | 596 | 614 | 596 | 608 | 20,400 | 608 |
| 2024-09-11 | 597 | 597 | 574 | 589 | 25,200 | 589 |
| 2024-09-10 | 603 | 614 | 600 | 602 | 10,400 | 602 |
| 2024-09-09 | 585 | 608 | 579 | 603 | 38,100 | 603 |
| 2024-09-06 | 591 | 597 | 588 | 597 | 12,800 | 597 |
| 2024-09-05 | 595 | 617 | 588 | 594 | 19,700 | 594 |
| 2024-09-04 | 608 | 611 | 596 | 600 | 43,200 | 600 |
| 2024-09-03 | 606 | 624 | 606 | 624 | 25,100 | 624 |
| 2024-09-02 | 617 | 623 | 604 | 609 | 19,200 | 609 |
| 2024-08-30 | 611 | 640 | 610 | 617 | 67,100 | 617 |
| 2024-08-29 | 605 | 611 | 604 | 610 | 9,900 | 610 |
| 2024-08-28 | 612 | 612 | 601 | 608 | 19,800 | 608 |
| 2024-08-27 | 619 | 623 | 612 | 619 | 8,300 | 619 |
| 2024-08-26 | 605 | 622 | 605 | 619 | 21,300 | 619 |
| 2024-08-23 | 612 | 618 | 607 | 608 | 8,900 | 608 |
| 2024-08-22 | 610 | 617 | 605 | 612 | 12,700 | 612 |
| 2024-08-21 | 616 | 621 | 610 | 611 | 10,700 | 611 |
| 2024-08-20 | 628 | 635 | 624 | 625 | 17,900 | 625 |
| 2024-08-19 | 625 | 634 | 615 | 619 | 27,400 | 619 |
| 2024-08-16 | 633 | 633 | 620 | 621 | 51,800 | 621 |
| 2024-08-15 | 638 | 638 | 619 | 630 | 107,100 | 630 |
| 2024-08-14 | 578 | 621 | 569 | 614 | 133,200 | 614 |
| 2024-08-13 | 530 | 548 | 523 | 548 | 56,600 | 548 |
| 2024-08-09 | 535 | 541 | 520 | 531 | 51,400 | 531 |
| 2024-08-08 | 540 | 543 | 523 | 525 | 33,400 | 525 |
| 2024-08-07 | 527 | 557 | 527 | 540 | 64,100 | 540 |
| 2024-08-06 | 555 | 557 | 529 | 547 | 57,200 | 547 |
| 2024-08-05 | 545 | 549 | 477 | 477 | 114,900 | 477 |
| 2024-08-02 | 631 | 632 | 576 | 577 | 104,300 | 577 |
| 2024-08-01 | 664 | 664 | 642 | 643 | 38,200 | 643 |
| 2024-07-31 | 658 | 665 | 656 | 664 | 13,700 | 664 |
| 2024-07-30 | 668 | 678 | 658 | 660 | 20,100 | 660 |
| 2024-07-29 | 663 | 674 | 659 | 674 | 19,700 | 674 |
| 2024-07-26 | 651 | 657 | 644 | 656 | 13,700 | 656 |
| 2024-07-25 | 649 | 658 | 644 | 644 | 31,300 | 644 |
| 2024-07-24 | 685 | 685 | 655 | 659 | 40,500 | 659 |
| 2024-07-23 | 670 | 682 | 669 | 682 | 18,700 | 682 |
| 2024-07-22 | 690 | 690 | 671 | 674 | 23,700 | 674 |
| 2024-07-19 | 698 | 698 | 680 | 686 | 62,700 | 686 |
| 2024-07-18 | 697 | 700 | 692 | 693 | 24,700 | 693 |
| 2024-07-17 | 699 | 702 | 696 | 701 | 17,600 | 701 |
| 2024-07-16 | 715 | 715 | 699 | 702 | 28,600 | 702 |
| 2024-07-12 | 701 | 706 | 695 | 700 | 19,200 | 700 |
| 2024-07-11 | 702 | 710 | 696 | 702 | 30,400 | 702 |
| 2024-07-10 | 705 | 705 | 697 | 700 | 13,800 | 700 |
| 2024-07-09 | 699 | 703 | 694 | 703 | 14,200 | 703 |
| 2024-07-08 | 705 | 705 | 700 | 700 | 13,500 | 700 |
| 2024-07-05 | 705 | 709 | 700 | 703 | 10,700 | 703 |
| 2024-07-04 | 710 | 710 | 701 | 702 | 13,500 | 702 |
| 2024-07-03 | 709 | 709 | 699 | 707 | 12,700 | 707 |
| 2024-07-02 | 715 | 715 | 703 | 708 | 12,800 | 708 |
| 2024-07-01 | 704 | 709 | 696 | 708 | 24,000 | 708 |
| 2024-06-28 | 702 | 704 | 690 | 698 | 37,800 | 698 |
| 2024-06-27 | 725 | 725 | 712 | 712 | 14,500 | 712 |
| 2024-06-26 | 715 | 728 | 710 | 725 | 23,500 | 725 |
| 2024-06-25 | 705 | 714 | 700 | 714 | 7,200 | 714 |
| 2024-06-24 | 696 | 713 | 696 | 708 | 14,500 | 708 |
| 2024-06-21 | 704 | 713 | 704 | 711 | 9,400 | 711 |
| 2024-06-20 | 711 | 711 | 704 | 710 | 7,800 | 710 |
| 2024-06-19 | 712 | 712 | 701 | 711 | 7,000 | 711 |
| 2024-06-18 | 705 | 713 | 700 | 706 | 26,800 | 706 |
| 2024-06-17 | 710 | 710 | 692 | 695 | 16,800 | 695 |
| 2024-06-14 | 698 | 712 | 697 | 710 | 15,700 | 710 |
| 2024-06-13 | 707 | 707 | 696 | 699 | 14,600 | 699 |
| 2024-06-12 | 700 | 715 | 699 | 704 | 24,700 | 704 |
| 2024-06-11 | 703 | 703 | 691 | 693 | 22,900 | 693 |
| 2024-06-10 | 691 | 699 | 686 | 698 | 8,800 | 698 |
| 2024-06-07 | 696 | 702 | 690 | 691 | 9,400 | 691 |
| 2024-06-06 | 697 | 697 | 688 | 690 | 15,000 | 690 |
| 2024-06-05 | 704 | 705 | 693 | 693 | 14,400 | 693 |
| 2024-06-04 | 699 | 705 | 698 | 700 | 13,900 | 700 |
| 2024-06-03 | 726 | 726 | 703 | 703 | 20,200 | 703 |
| 2024-05-31 | 700 | 712 | 699 | 711 | 23,900 | 711 |
| 2024-05-30 | 682 | 706 | 675 | 702 | 64,500 | 702 |
| 2024-05-29 | 709 | 713 | 688 | 688 | 21,400 | 688 |
| 2024-05-28 | 699 | 716 | 697 | 706 | 38,900 | 706 |
| 2024-05-27 | 704 | 704 | 694 | 699 | 14,600 | 699 |
| 2024-05-24 | 691 | 704 | 682 | 704 | 25,500 | 704 |
| 2024-05-23 | 710 | 710 | 694 | 695 | 23,400 | 695 |
| 2024-05-22 | 702 | 712 | 698 | 707 | 20,000 | 707 |
| 2024-05-21 | 719 | 721 | 702 | 702 | 29,800 | 702 |
| 2024-05-20 | 700 | 723 | 692 | 715 | 52,900 | 715 |
| 2024-05-17 | 699 | 717 | 699 | 705 | 30,600 | 705 |
| 2024-05-16 | 735 | 749 | 706 | 709 | 85,900 | 709 |
| 2024-05-15 | 768 | 783 | 688 | 695 | 216,100 | 695 |
| 2024-05-14 | 747 | 755 | 740 | 754 | 17,800 | 754 |
| 2024-05-13 | 734 | 758 | 734 | 749 | 19,800 | 749 |
| 2024-05-10 | 752 | 754 | 733 | 745 | 13,900 | 745 |
| 2024-05-09 | 764 | 764 | 740 | 745 | 28,500 | 745 |
| 2024-05-08 | 759 | 780 | 759 | 763 | 15,900 | 763 |
| 2024-05-07 | 754 | 770 | 744 | 763 | 26,800 | 763 |
| 2024-05-02 | 785 | 785 | 755 | 760 | 27,400 | 760 |
| 2024-05-01 | 788 | 788 | 771 | 771 | 21,500 | 771 |
| 2024-04-30 | 783 | 804 | 777 | 786 | 52,700 | 786 |
| 2024-04-26 | 760 | 800 | 751 | 778 | 86,400 | 778 |
| 2024-04-25 | 768 | 770 | 755 | 757 | 22,800 | 757 |
| 2024-04-24 | 765 | 769 | 753 | 766 | 60,000 | 766 |
| 2024-04-23 | 785 | 793 | 764 | 764 | 41,400 | 764 |
| 2024-04-22 | 781 | 791 | 770 | 783 | 44,300 | 783 |
| 2024-04-19 | 790 | 802 | 776 | 781 | 138,800 | 781 |
| 2024-04-18 | 783 | 795 | 768 | 782 | 50,500 | 782 |
| 2024-04-17 | 808 | 819 | 771 | 771 | 156,300 | 771 |
| 2024-04-16 | 765 | 850 | 763 | 805 | 732,500 | 805 |
| 2024-04-15 | 750 | 750 | 736 | 740 | 21,500 | 740 |
| 2024-04-12 | 769 | 769 | 745 | 754 | 38,300 | 754 |
| 2024-04-11 | 738 | 769 | 731 | 769 | 114,500 | 769 |
| 2024-04-10 | 740 | 759 | 731 | 736 | 45,100 | 736 |
| 2024-04-09 | 740 | 742 | 725 | 738 | 32,900 | 738 |
| 2024-04-08 | 708 | 765 | 705 | 735 | 159,900 | 735 |
| 2024-04-05 | 686 | 707 | 686 | 707 | 27,600 | 707 |
| 2024-04-04 | 694 | 710 | 694 | 701 | 31,100 | 701 |
| 2024-04-03 | 686 | 700 | 680 | 688 | 41,700 | 688 |
| 2024-04-02 | 714 | 718 | 694 | 697 | 39,300 | 697 |
| 2024-04-01 | 725 | 729 | 711 | 711 | 23,900 | 711 |
| 2024-03-29 | 734 | 752 | 720 | 729 | 89,200 | 729 |
| 2024-03-28 | 740 | 762 | 732 | 734 | 52,200 | 734 |
| 2024-03-27 | 744 | 765 | 744 | 748 | 43,000 | 748 |
| 2024-03-26 | 773 | 784 | 746 | 750 | 87,700 | 750 |
| 2024-03-25 | 752 | 784 | 752 | 770 | 310,300 | 770 |
| 2024-03-22 | 694 | 784 | 689 | 747 | 832,000 | 747 |
| 2024-03-21 | 685 | 691 | 682 | 684 | 24,000 | 684 |
| 2024-03-19 | 674 | 682 | 670 | 681 | 17,100 | 681 |
| 2024-03-18 | 655 | 676 | 653 | 671 | 40,100 | 671 |
| 2024-03-15 | 652 | 660 | 644 | 656 | 31,400 | 656 |
| 2024-03-14 | 638 | 647 | 631 | 642 | 15,900 | 642 |
| 2024-03-13 | 647 | 652 | 631 | 633 | 22,800 | 633 |
| 2024-03-12 | 637 | 648 | 633 | 643 | 18,000 | 643 |
| 2024-03-11 | 650 | 655 | 637 | 643 | 36,600 | 643 |
| 2024-03-08 | 651 | 666 | 649 | 655 | 43,700 | 655 |
| 2024-03-07 | 663 | 667 | 651 | 654 | 26,200 | 654 |
| 2024-03-06 | 646 | 668 | 643 | 661 | 25,000 | 661 |
| 2024-03-05 | 649 | 656 | 645 | 655 | 29,000 | 655 |
| 2024-03-04 | 655 | 658 | 648 | 652 | 40,700 | 652 |
| 2024-03-01 | 664 | 666 | 652 | 653 | 30,300 | 653 |
| 2024-02-29 | 666 | 667 | 657 | 664 | 26,200 | 664 |
| 2024-02-28 | 664 | 676 | 663 | 670 | 27,400 | 670 |
| 2024-02-27 | 658 | 670 | 656 | 664 | 20,400 | 664 |
| 2024-02-26 | 661 | 671 | 658 | 658 | 30,800 | 658 |
| 2024-02-22 | 667 | 672 | 654 | 658 | 36,000 | 658 |
| 2024-02-21 | 679 | 680 | 667 | 667 | 28,000 | 667 |
| 2024-02-20 | 687 | 688 | 675 | 684 | 23,100 | 684 |
| 2024-02-19 | 656 | 687 | 652 | 687 | 49,800 | 687 |
| 2024-02-16 | 619 | 659 | 618 | 657 | 82,900 | 657 |
| 2024-02-15 | 644 | 649 | 612 | 620 | 179,500 | 620 |
| 2024-02-14 | 705 | 705 | 681 | 682 | 66,300 | 682 |
| 2024-02-13 | 701 | 716 | 701 | 712 | 55,400 | 712 |
| 2024-02-09 | 687 | 705 | 687 | 696 | 38,400 | 696 |
| 2024-02-08 | 701 | 701 | 683 | 687 | 33,900 | 687 |
| 2024-02-07 | 684 | 707 | 684 | 698 | 48,400 | 698 |
| 2024-02-06 | 693 | 693 | 682 | 686 | 23,400 | 686 |
| 2024-02-05 | 678 | 697 | 678 | 696 | 34,200 | 696 |
| 2024-02-02 | 681 | 683 | 672 | 678 | 34,100 | 678 |
| 2024-02-01 | 700 | 700 | 677 | 680 | 38,900 | 680 |
| 2024-01-31 | 697 | 700 | 687 | 700 | 30,500 | 700 |
| 2024-01-30 | 700 | 706 | 694 | 699 | 46,900 | 699 |
| 2024-01-29 | 700 | 706 | 691 | 698 | 53,200 | 698 |
| 2024-01-26 | 700 | 724 | 694 | 702 | 145,400 | 702 |
| 2024-01-25 | 678 | 691 | 678 | 687 | 40,700 | 687 |
| 2024-01-24 | 686 | 687 | 676 | 677 | 24,100 | 677 |
| 2024-01-23 | 695 | 695 | 674 | 686 | 42,700 | 686 |
| 2024-01-22 | 676 | 691 | 673 | 689 | 39,400 | 689 |
| 2024-01-19 | 679 | 685 | 672 | 676 | 29,600 | 676 |
| 2024-01-18 | 680 | 681 | 665 | 681 | 38,000 | 681 |
| 2024-01-17 | 690 | 690 | 675 | 675 | 34,500 | 675 |
| 2024-01-16 | 690 | 696 | 681 | 681 | 24,300 | 681 |
| 2024-01-15 | 700 | 703 | 694 | 694 | 28,900 | 694 |
| 2024-01-12 | 710 | 710 | 685 | 694 | 66,600 | 694 |
| 2024-01-11 | 690 | 715 | 690 | 709 | 114,900 | 709 |
| 2024-01-10 | 687 | 693 | 685 | 687 | 21,600 | 687 |
| 2024-01-09 | 679 | 697 | 679 | 690 | 34,700 | 690 |
| 2024-01-05 | 688 | 691 | 679 | 679 | 20,800 | 679 |
| 2024-01-04 | 691 | 691 | 672 | 687 | 38,900 | 687 |
分割・併合履歴 ： なし
