6848 東亜ディーケーケー(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 | 777 | 778 | 757 | 758 | 11,500 | 758 |
| 2025-04-03 | 795 | 796 | 780 | 787 | 16,200 | 787 |
| 2025-04-02 | 821 | 823 | 795 | 796 | 40,200 | 796 |
| 2025-04-01 | 825 | 835 | 807 | 821 | 31,800 | 821 |
| 2025-03-31 | 822 | 828 | 810 | 821 | 38,100 | 821 |
| 2025-03-28 | 837 | 848 | 834 | 835 | 17,800 | 835 |
| 2025-03-27 | 846 | 852 | 841 | 844 | 15,500 | 844 |
| 2025-03-26 | 845 | 850 | 843 | 844 | 19,800 | 844 |
| 2025-03-25 | 849 | 850 | 843 | 844 | 15,800 | 844 |
| 2025-03-24 | 848 | 855 | 835 | 843 | 68,700 | 843 |
| 2025-03-21 | 837 | 848 | 835 | 848 | 40,900 | 848 |
| 2025-03-19 | 835 | 839 | 833 | 833 | 22,800 | 833 |
| 2025-03-18 | 831 | 841 | 831 | 837 | 48,600 | 837 |
| 2025-03-17 | 828 | 838 | 805 | 835 | 92,200 | 835 |
| 2025-03-14 | 800 | 839 | 798 | 803 | 74,300 | 803 |
| 2025-03-13 | 790 | 815 | 787 | 805 | 47,500 | 805 |
| 2025-03-12 | 780 | 800 | 778 | 794 | 31,300 | 794 |
| 2025-03-11 | 786 | 787 | 777 | 781 | 3,100 | 781 |
| 2025-03-10 | 799 | 805 | 792 | 792 | 16,300 | 792 |
| 2025-03-07 | 788 | 810 | 787 | 804 | 6,600 | 804 |
| 2025-03-06 | 790 | 803 | 786 | 788 | 12,100 | 788 |
| 2025-03-05 | 790 | 794 | 785 | 794 | 5,000 | 794 |
| 2025-03-04 | 793 | 799 | 788 | 791 | 2,100 | 791 |
| 2025-03-03 | 784 | 807 | 782 | 802 | 13,700 | 802 |
| 2025-02-28 | 769 | 783 | 769 | 779 | 3,100 | 779 |
| 2025-02-27 | 782 | 783 | 773 | 773 | 700 | 773 |
| 2025-02-26 | 788 | 788 | 775 | 777 | 1,700 | 777 |
| 2025-02-25 | 792 | 792 | 770 | 787 | 10,600 | 787 |
| 2025-02-21 | 769 | 797 | 769 | 793 | 18,900 | 793 |
| 2025-02-20 | 769 | 779 | 768 | 771 | 9,000 | 771 |
| 2025-02-19 | 768 | 776 | 765 | 773 | 8,300 | 773 |
| 2025-02-18 | 768 | 769 | 762 | 768 | 7,900 | 768 |
| 2025-02-17 | 761 | 769 | 760 | 767 | 10,500 | 767 |
| 2025-02-14 | 755 | 765 | 755 | 765 | 12,000 | 765 |
| 2025-02-13 | 752 | 765 | 747 | 758 | 8,100 | 758 |
| 2025-02-12 | 765 | 765 | 744 | 753 | 8,900 | 753 |
| 2025-02-10 | 747 | 770 | 746 | 767 | 26,400 | 767 |
| 2025-02-07 | 743 | 749 | 741 | 741 | 6,500 | 741 |
| 2025-02-06 | 744 | 750 | 742 | 742 | 12,000 | 742 |
| 2025-02-05 | 744 | 746 | 741 | 746 | 4,200 | 746 |
| 2025-02-04 | 744 | 746 | 740 | 744 | 6,200 | 744 |
| 2025-02-03 | 738 | 743 | 735 | 742 | 4,400 | 742 |
| 2025-01-31 | 738 | 741 | 730 | 738 | 7,400 | 738 |
| 2025-01-30 | 732 | 742 | 724 | 738 | 94,600 | 738 |
| 2025-01-29 | 743 | 744 | 734 | 735 | 11,800 | 735 |
| 2025-01-28 | 739 | 744 | 734 | 744 | 11,400 | 744 |
| 2025-01-27 | 742 | 744 | 736 | 743 | 10,200 | 743 |
| 2025-01-24 | 739 | 744 | 735 | 735 | 15,300 | 735 |
| 2025-01-23 | 741 | 744 | 739 | 739 | 4,400 | 739 |
| 2025-01-22 | 736 | 742 | 732 | 741 | 14,800 | 741 |
| 2025-01-21 | 735 | 736 | 730 | 735 | 7,900 | 735 |
| 2025-01-20 | 727 | 735 | 723 | 735 | 10,800 | 735 |
| 2025-01-17 | 728 | 732 | 720 | 720 | 12,200 | 720 |
| 2025-01-16 | 741 | 746 | 727 | 728 | 13,600 | 728 |
| 2025-01-15 | 745 | 751 | 740 | 740 | 6,000 | 740 |
| 2025-01-14 | 744 | 752 | 744 | 745 | 7,100 | 745 |
| 2025-01-10 | 750 | 756 | 743 | 743 | 12,600 | 743 |
| 2025-01-09 | 748 | 756 | 747 | 747 | 3,500 | 747 |
| 2025-01-08 | 748 | 756 | 748 | 749 | 4,400 | 749 |
| 2025-01-07 | 757 | 757 | 748 | 748 | 6,000 | 748 |
| 2025-01-06 | 759 | 759 | 748 | 748 | 9,100 | 748 |
分割・併合履歴 ： [1991-03-26]1株→1.1株