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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
