7116 ダイワ通信(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 | 1,162 | 1,168 | 1,148 | 1,148 | 3,900 | 1,148 |
| 2024-11-20 | 1,159 | 1,180 | 1,153 | 1,168 | 6,500 | 1,168 |
| 2024-11-19 | 1,168 | 1,168 | 1,153 | 1,153 | 3,800 | 1,153 |
| 2024-11-18 | 1,144 | 1,173 | 1,125 | 1,158 | 7,200 | 1,158 |
| 2024-11-15 | 1,225 | 1,225 | 1,141 | 1,163 | 20,400 | 1,163 |
| 2024-11-14 | 1,220 | 1,240 | 1,171 | 1,225 | 13,500 | 1,225 |
| 2024-11-13 | 1,211 | 1,249 | 1,201 | 1,227 | 11,800 | 1,227 |
| 2024-11-12 | 1,223 | 1,223 | 1,194 | 1,207 | 7,600 | 1,207 |
| 2024-11-11 | 1,167 | 1,230 | 1,166 | 1,223 | 15,100 | 1,223 |
| 2024-11-08 | 1,167 | 1,177 | 1,148 | 1,160 | 5,700 | 1,160 |
| 2024-11-07 | 1,150 | 1,160 | 1,141 | 1,155 | 5,800 | 1,155 |
| 2024-11-06 | 1,150 | 1,166 | 1,132 | 1,150 | 11,600 | 1,150 |
| 2024-11-05 | 1,137 | 1,200 | 1,137 | 1,153 | 12,100 | 1,153 |
| 2024-11-01 | 1,160 | 1,160 | 1,116 | 1,123 | 17,700 | 1,123 |
| 2024-10-31 | 1,199 | 1,210 | 1,155 | 1,177 | 17,000 | 1,177 |
| 2024-10-30 | 1,249 | 1,255 | 1,195 | 1,198 | 13,300 | 1,198 |
| 2024-10-29 | 1,203 | 1,240 | 1,195 | 1,230 | 19,400 | 1,230 |
| 2024-10-28 | 1,175 | 1,225 | 1,165 | 1,200 | 23,800 | 1,200 |
| 2024-10-25 | 1,260 | 1,305 | 1,183 | 1,205 | 70,000 | 1,205 |
| 2024-10-24 | 1,256 | 1,341 | 1,217 | 1,280 | 229,700 | 1,280 |
| 2024-10-23 | 1,294 | 1,320 | 1,169 | 1,216 | 316,000 | 1,216 |
| 2024-10-22 | 1,164 | 1,374 | 1,160 | 1,294 | 825,500 | 1,294 |
| 2024-10-21 | 1,099 | 1,186 | 1,051 | 1,074 | 18,500 | 1,074 |
| 2024-10-18 | 1,074 | 1,108 | 1,060 | 1,070 | 4,400 | 1,070 |
| 2024-10-17 | 1,057 | 1,087 | 1,044 | 1,044 | 3,500 | 1,044 |
| 2024-10-16 | 1,042 | 1,080 | 1,037 | 1,080 | 2,900 | 1,080 |
| 2024-10-15 | 1,072 | 1,072 | 1,042 | 1,042 | 1,600 | 1,042 |
| 2024-10-11 | 1,039 | 1,085 | 1,039 | 1,070 | 2,200 | 1,070 |
| 2024-10-10 | - | - | - | 1,051 | - | 1,051 |
| 2024-10-09 | 1,053 | 1,053 | 1,051 | 1,051 | 1,400 | 1,051 |
| 2024-10-08 | 1,052 | 1,056 | 1,035 | 1,035 | 2,800 | 1,035 |
| 2024-10-07 | 1,058 | 1,058 | 1,035 | 1,035 | 1,100 | 1,035 |
| 2024-10-04 | 1,052 | 1,052 | 1,028 | 1,028 | 700 | 1,028 |
| 2024-10-03 | 1,053 | 1,053 | 1,053 | 1,053 | 200 | 1,053 |
| 2024-10-02 | 1,111 | 1,111 | 1,081 | 1,082 | 1,100 | 1,082 |
| 2024-10-01 | 1,051 | 1,051 | 1,051 | 1,051 | 200 | 1,051 |
| 2024-09-30 | 1,008 | 1,036 | 1,008 | 1,030 | 7,400 | 1,030 |
| 2024-09-27 | 1,077 | 1,159 | 1,077 | 1,082 | 3,400 | 1,082 |
| 2024-09-26 | 1,058 | 1,060 | 1,052 | 1,060 | 700 | 1,060 |
| 2024-09-25 | 1,071 | 1,086 | 1,050 | 1,058 | 4,000 | 1,058 |
| 2024-09-24 | 1,068 | 1,069 | 1,068 | 1,068 | 1,200 | 1,068 |
| 2024-09-20 | 1,090 | 1,090 | 1,080 | 1,082 | 900 | 1,082 |
| 2024-09-19 | 1,088 | 1,090 | 1,087 | 1,087 | 1,400 | 1,087 |
| 2024-09-18 | 1,096 | 1,102 | 1,082 | 1,082 | 500 | 1,082 |
| 2024-09-17 | 1,100 | 1,103 | 1,099 | 1,099 | 600 | 1,099 |
| 2024-09-13 | 1,099 | 1,100 | 1,099 | 1,100 | 500 | 1,100 |
| 2024-09-12 | 1,081 | 1,096 | 1,081 | 1,096 | 800 | 1,096 |
| 2024-09-11 | 1,082 | 1,082 | 1,080 | 1,080 | 400 | 1,080 |
| 2024-09-10 | 1,087 | 1,108 | 1,087 | 1,089 | 900 | 1,089 |
| 2024-09-09 | 1,085 | 1,100 | 1,085 | 1,100 | 1,100 | 1,100 |
| 2024-09-06 | 1,130 | 1,130 | 1,085 | 1,085 | 1,700 | 1,085 |
| 2024-09-05 | 1,102 | 1,102 | 1,102 | 1,102 | 300 | 1,102 |
| 2024-09-04 | 1,118 | 1,118 | 1,083 | 1,083 | 1,000 | 1,083 |
| 2024-09-03 | 1,129 | 1,130 | 1,125 | 1,125 | 900 | 1,125 |
| 2024-09-02 | 1,126 | 1,129 | 1,120 | 1,120 | 1,500 | 1,120 |
| 2024-08-30 | 1,130 | 1,131 | 1,129 | 1,130 | 2,200 | 1,130 |
| 2024-08-29 | 1,118 | 1,136 | 1,116 | 1,130 | 1,700 | 1,130 |
| 2024-08-28 | 1,125 | 1,128 | 1,122 | 1,128 | 600 | 1,128 |
| 2024-08-27 | 1,125 | 1,135 | 1,125 | 1,125 | 600 | 1,125 |
| 2024-08-26 | 1,120 | 1,120 | 1,120 | 1,120 | 600 | 1,120 |
| 2024-08-23 | 1,120 | 1,128 | 1,068 | 1,102 | 2,800 | 1,102 |
| 2024-08-22 | 1,088 | 1,116 | 1,088 | 1,116 | 2,000 | 1,116 |
| 2024-08-21 | 1,066 | 1,081 | 1,066 | 1,081 | 200 | 1,081 |
| 2024-08-20 | 1,048 | 1,080 | 1,048 | 1,069 | 2,200 | 1,069 |
| 2024-08-19 | 1,039 | 1,048 | 1,039 | 1,042 | 1,800 | 1,042 |
| 2024-08-16 | 1,015 | 1,037 | 1,012 | 1,033 | 2,200 | 1,033 |
| 2024-08-15 | 999 | 1,010 | 999 | 1,004 | 700 | 1,004 |
| 2024-08-14 | 1,010 | 1,010 | 992 | 994 | 1,000 | 994 |
| 2024-08-13 | 1,025 | 1,025 | 990 | 1,011 | 2,200 | 1,011 |
| 2024-08-09 | 947 | 1,011 | 947 | 1,007 | 10,100 | 1,007 |
| 2024-08-08 | 891 | 944 | 855 | 944 | 4,300 | 944 |
| 2024-08-07 | 771 | 888 | 771 | 888 | 16,400 | 888 |
| 2024-08-06 | 781 | 849 | 781 | 831 | 11,000 | 831 |
| 2024-08-05 | 978 | 978 | 746 | 746 | 26,400 | 746 |
| 2024-08-02 | 1,017 | 1,017 | 999 | 1,001 | 9,600 | 1,001 |
| 2024-08-01 | 1,100 | 1,111 | 1,050 | 1,063 | 6,800 | 1,063 |
| 2024-07-31 | 1,102 | 1,111 | 1,100 | 1,105 | 5,600 | 1,105 |
| 2024-07-30 | 1,101 | 1,119 | 1,100 | 1,104 | 2,100 | 1,104 |
| 2024-07-29 | 1,110 | 1,120 | 1,102 | 1,116 | 4,000 | 1,116 |
| 2024-07-26 | 1,145 | 1,145 | 1,106 | 1,119 | 2,000 | 1,119 |
| 2024-07-25 | 1,134 | 1,145 | 1,121 | 1,145 | 5,500 | 1,145 |
| 2024-07-24 | 1,145 | 1,150 | 1,136 | 1,136 | 2,900 | 1,136 |
| 2024-07-23 | 1,139 | 1,162 | 1,139 | 1,145 | 2,600 | 1,145 |
| 2024-07-22 | 1,157 | 1,167 | 1,133 | 1,135 | 4,600 | 1,135 |
| 2024-07-19 | 1,180 | 1,206 | 1,157 | 1,159 | 6,300 | 1,159 |
| 2024-07-18 | 1,190 | 1,210 | 1,179 | 1,180 | 2,500 | 1,180 |
| 2024-07-17 | 1,204 | 1,204 | 1,170 | 1,189 | 5,000 | 1,189 |
| 2024-07-16 | 1,198 | 1,214 | 1,189 | 1,204 | 3,500 | 1,204 |
| 2024-07-12 | 1,210 | 1,212 | 1,151 | 1,197 | 12,600 | 1,197 |
| 2024-07-11 | 1,248 | 1,248 | 1,225 | 1,225 | 1,600 | 1,225 |
| 2024-07-10 | 1,230 | 1,259 | 1,215 | 1,250 | 7,800 | 1,250 |
| 2024-07-09 | 1,244 | 1,244 | 1,230 | 1,230 | 4,700 | 1,230 |
| 2024-07-08 | 1,232 | 1,247 | 1,230 | 1,240 | 3,300 | 1,240 |
| 2024-07-05 | 1,231 | 1,241 | 1,217 | 1,241 | 4,300 | 1,241 |
| 2024-07-04 | 1,237 | 1,244 | 1,230 | 1,230 | 2,000 | 1,230 |
| 2024-07-03 | 1,230 | 1,250 | 1,230 | 1,237 | 3,800 | 1,237 |
| 2024-07-02 | 1,223 | 1,245 | 1,221 | 1,223 | 7,000 | 1,223 |
| 2024-07-01 | 1,224 | 1,240 | 1,223 | 1,223 | 3,900 | 1,223 |
| 2024-06-28 | 1,235 | 1,235 | 1,218 | 1,221 | 6,500 | 1,221 |
| 2024-06-27 | 1,233 | 1,266 | 1,225 | 1,246 | 6,900 | 1,246 |
| 2024-06-26 | 1,243 | 1,250 | 1,228 | 1,240 | 7,000 | 1,240 |
| 2024-06-25 | 1,227 | 1,243 | 1,227 | 1,243 | 4,600 | 1,243 |
| 2024-06-24 | 1,240 | 1,243 | 1,216 | 1,234 | 8,000 | 1,234 |
| 2024-06-21 | 1,201 | 1,233 | 1,200 | 1,230 | 8,700 | 1,230 |
| 2024-06-20 | 1,245 | 1,245 | 1,200 | 1,216 | 7,700 | 1,216 |
| 2024-06-19 | 1,211 | 1,249 | 1,197 | 1,249 | 10,900 | 1,249 |
| 2024-06-18 | 1,225 | 1,249 | 1,201 | 1,211 | 15,100 | 1,211 |
| 2024-06-17 | 1,252 | 1,253 | 1,189 | 1,250 | 23,800 | 1,250 |
| 2024-06-14 | 1,288 | 1,294 | 1,211 | 1,222 | 73,300 | 1,222 |
| 2024-06-13 | 1,360 | 1,363 | 1,250 | 1,336 | 138,900 | 1,336 |
| 2024-06-12 | 1,270 | 1,490 | 1,270 | 1,337 | 966,900 | 1,337 |
| 2024-06-11 | 1,194 | 1,404 | 1,134 | 1,256 | 479,400 | 1,256 |
| 2024-06-10 | 1,119 | 1,126 | 1,091 | 1,104 | 1,600 | 1,104 |
| 2024-06-07 | 1,128 | 1,128 | 1,128 | 1,128 | 100 | 1,128 |
| 2024-06-06 | 1,094 | 1,095 | 1,082 | 1,082 | 2,600 | 1,082 |
| 2024-06-05 | 1,105 | 1,116 | 1,090 | 1,093 | 3,900 | 1,093 |
| 2024-06-04 | 1,080 | 1,133 | 1,080 | 1,117 | 5,500 | 1,117 |
| 2024-06-03 | 1,117 | 1,140 | 1,117 | 1,140 | 8,400 | 1,140 |
| 2024-05-31 | 1,119 | 1,130 | 1,100 | 1,123 | 2,800 | 1,123 |
| 2024-05-30 | 1,099 | 1,110 | 1,058 | 1,110 | 4,600 | 1,110 |
| 2024-05-29 | 1,100 | 1,100 | 1,087 | 1,100 | 1,800 | 1,100 |
| 2024-05-28 | 1,103 | 1,118 | 1,099 | 1,110 | 2,600 | 1,110 |
| 2024-05-27 | 1,120 | 1,128 | 1,103 | 1,120 | 1,100 | 1,120 |
| 2024-05-24 | 1,090 | 1,122 | 1,090 | 1,119 | 2,100 | 1,119 |
| 2024-05-23 | 1,092 | 1,097 | 1,076 | 1,095 | 3,800 | 1,095 |
| 2024-05-22 | 1,118 | 1,119 | 1,092 | 1,092 | 2,500 | 1,092 |
| 2024-05-21 | 1,100 | 1,120 | 1,100 | 1,118 | 3,500 | 1,118 |
| 2024-05-20 | 1,065 | 1,115 | 1,063 | 1,084 | 4,700 | 1,084 |
| 2024-05-17 | 1,026 | 1,080 | 1,026 | 1,070 | 6,000 | 1,070 |
| 2024-05-16 | 1,050 | 1,055 | 1,019 | 1,036 | 4,600 | 1,036 |
| 2024-05-15 | 1,077 | 1,077 | 1,010 | 1,036 | 13,700 | 1,036 |
| 2024-05-14 | 1,011 | 1,029 | 1,011 | 1,017 | 7,400 | 1,017 |
| 2024-05-13 | 1,020 | 1,028 | 1,020 | 1,026 | 1,400 | 1,026 |
| 2024-05-10 | 1,015 | 1,030 | 1,015 | 1,030 | 2,100 | 1,030 |
| 2024-05-09 | 1,030 | 1,030 | 1,017 | 1,020 | 1,600 | 1,020 |
| 2024-05-08 | 1,022 | 1,029 | 1,014 | 1,020 | 3,500 | 1,020 |
| 2024-05-07 | 1,024 | 1,049 | 1,014 | 1,033 | 4,200 | 1,033 |
| 2024-05-02 | 1,013 | 1,023 | 1,013 | 1,016 | 1,700 | 1,016 |
| 2024-05-01 | 1,023 | 1,023 | 1,011 | 1,013 | 900 | 1,013 |
| 2024-04-30 | 1,022 | 1,026 | 1,021 | 1,024 | 900 | 1,024 |
| 2024-04-26 | 1,025 | 1,034 | 1,010 | 1,025 | 1,700 | 1,025 |
| 2024-04-25 | 1,023 | 1,039 | 1,008 | 1,038 | 3,500 | 1,038 |
| 2024-04-24 | 1,017 | 1,029 | 1,017 | 1,029 | 3,200 | 1,029 |
| 2024-04-23 | 1,007 | 1,017 | 1,007 | 1,017 | 2,400 | 1,017 |
| 2024-04-22 | 1,001 | 1,017 | 1,001 | 1,017 | 3,800 | 1,017 |
| 2024-04-19 | 1,029 | 1,031 | 1,002 | 1,010 | 10,300 | 1,010 |
| 2024-04-18 | 1,049 | 1,050 | 1,023 | 1,028 | 7,100 | 1,028 |
| 2024-04-17 | 1,050 | 1,061 | 1,038 | 1,046 | 7,500 | 1,046 |
| 2024-04-16 | 1,074 | 1,074 | 1,067 | 1,067 | 1,900 | 1,067 |
| 2024-04-15 | 1,100 | 1,100 | 1,072 | 1,080 | 1,500 | 1,080 |
| 2024-04-12 | 1,076 | 1,110 | 1,075 | 1,110 | 6,200 | 1,110 |
| 2024-04-11 | 1,052 | 1,077 | 1,052 | 1,074 | 3,500 | 1,074 |
| 2024-04-10 | 1,064 | 1,077 | 1,050 | 1,060 | 10,600 | 1,060 |
| 2024-04-09 | 1,063 | 1,074 | 1,063 | 1,064 | 4,900 | 1,064 |
| 2024-04-08 | 1,091 | 1,091 | 1,052 | 1,066 | 8,400 | 1,066 |
| 2024-04-05 | 1,093 | 1,111 | 1,073 | 1,091 | 8,700 | 1,091 |
| 2024-04-04 | 1,093 | 1,112 | 1,077 | 1,100 | 8,500 | 1,100 |
| 2024-04-03 | 1,081 | 1,098 | 1,055 | 1,098 | 8,400 | 1,098 |
| 2024-04-02 | 1,116 | 1,124 | 1,085 | 1,095 | 7,000 | 1,095 |
| 2024-04-01 | 1,123 | 1,138 | 1,120 | 1,120 | 7,600 | 1,120 |
| 2024-03-29 | 1,140 | 1,150 | 1,122 | 1,122 | 8,600 | 1,122 |
| 2024-03-28 | 1,127 | 1,139 | 1,125 | 1,139 | 2,600 | 1,139 |
| 2024-03-27 | 1,187 | 1,187 | 1,120 | 1,145 | 14,900 | 1,145 |
| 2024-03-26 | 1,138 | 1,138 | 1,115 | 1,125 | 3,700 | 1,125 |
| 2024-03-25 | 1,135 | 1,155 | 1,135 | 1,138 | 6,100 | 1,138 |
| 2024-03-22 | 1,130 | 1,196 | 1,125 | 1,146 | 23,400 | 1,146 |
| 2024-03-21 | 1,157 | 1,157 | 1,120 | 1,135 | 11,600 | 1,135 |
| 2024-03-19 | 1,085 | 1,158 | 1,081 | 1,157 | 32,300 | 1,157 |
| 2024-03-18 | 1,107 | 1,115 | 1,073 | 1,086 | 33,400 | 1,086 |
| 2024-03-15 | 1,199 | 1,206 | 1,099 | 1,109 | 99,100 | 1,109 |
| 2024-03-14 | 1,112 | 1,126 | 1,096 | 1,115 | 2,300 | 1,115 |
| 2024-03-13 | 1,137 | 1,137 | 1,085 | 1,113 | 13,500 | 1,113 |
| 2024-03-12 | 1,118 | 1,122 | 1,086 | 1,122 | 9,000 | 1,122 |
| 2024-03-11 | 1,103 | 1,139 | 1,080 | 1,108 | 17,300 | 1,108 |
| 2024-03-08 | 1,126 | 1,145 | 1,102 | 1,110 | 13,600 | 1,110 |
| 2024-03-07 | 1,168 | 1,178 | 1,133 | 1,139 | 9,600 | 1,139 |
| 2024-03-06 | 1,146 | 1,175 | 1,146 | 1,168 | 12,600 | 1,168 |
| 2024-03-05 | 1,116 | 1,160 | 1,116 | 1,150 | 10,600 | 1,150 |
| 2024-03-04 | 1,133 | 1,155 | 1,111 | 1,116 | 13,000 | 1,116 |
| 2024-03-01 | 1,168 | 1,168 | 1,131 | 1,138 | 11,800 | 1,138 |
| 2024-02-29 | 1,160 | 1,180 | 1,130 | 1,166 | 12,700 | 1,166 |
| 2024-02-28 | 1,154 | 1,180 | 1,152 | 1,168 | 12,300 | 1,168 |
| 2024-02-27 | 1,130 | 1,162 | 1,125 | 1,152 | 12,500 | 1,152 |
| 2024-02-26 | 1,173 | 1,174 | 1,110 | 1,122 | 47,700 | 1,122 |
| 2024-02-22 | 1,180 | 1,188 | 1,152 | 1,169 | 15,300 | 1,169 |
| 2024-02-21 | 1,196 | 1,196 | 1,160 | 1,180 | 21,300 | 1,180 |
| 2024-02-20 | 1,210 | 1,220 | 1,184 | 1,207 | 10,400 | 1,207 |
| 2024-02-19 | 1,183 | 1,232 | 1,177 | 1,210 | 20,300 | 1,210 |
| 2024-02-16 | 1,184 | 1,212 | 1,170 | 1,182 | 20,300 | 1,182 |
| 2024-02-15 | 1,300 | 1,300 | 1,184 | 1,184 | 64,900 | 1,184 |
| 2024-02-14 | 1,329 | 1,396 | 1,315 | 1,396 | 18,300 | 1,396 |
| 2024-02-13 | 1,380 | 1,380 | 1,331 | 1,336 | 22,100 | 1,336 |
| 2024-02-09 | 1,389 | 1,398 | 1,357 | 1,360 | 17,600 | 1,360 |
| 2024-02-08 | 1,405 | 1,406 | 1,365 | 1,377 | 23,600 | 1,377 |
| 2024-02-07 | 1,409 | 1,419 | 1,390 | 1,401 | 37,500 | 1,401 |
| 2024-02-06 | 1,475 | 1,479 | 1,424 | 1,439 | 14,200 | 1,439 |
| 2024-02-05 | 1,451 | 1,513 | 1,450 | 1,490 | 10,100 | 1,490 |
| 2024-02-02 | 1,488 | 1,500 | 1,457 | 1,457 | 10,400 | 1,457 |
| 2024-02-01 | 1,515 | 1,515 | 1,490 | 1,490 | 9,900 | 1,490 |
| 2024-01-31 | 1,500 | 1,541 | 1,485 | 1,510 | 30,100 | 1,510 |
| 2024-01-30 | 1,602 | 1,756 | 1,521 | 1,542 | 125,700 | 1,542 |
| 2024-01-29 | 1,435 | 1,734 | 1,415 | 1,603 | 756,100 | 1,603 |
| 2024-01-26 | 1,441 | 1,687 | 1,390 | 1,434 | 300,500 | 1,434 |
| 2024-01-25 | 1,417 | 1,441 | 1,416 | 1,441 | 1,500 | 1,441 |
| 2024-01-24 | 1,427 | 1,455 | 1,416 | 1,417 | 6,100 | 1,417 |
| 2024-01-23 | 1,450 | 1,450 | 1,422 | 1,425 | 3,200 | 1,425 |
| 2024-01-22 | 1,400 | 1,439 | 1,397 | 1,439 | 8,600 | 1,439 |
| 2024-01-19 | 1,378 | 1,397 | 1,378 | 1,397 | 2,500 | 1,397 |
| 2024-01-18 | 1,370 | 1,387 | 1,366 | 1,375 | 7,500 | 1,375 |
| 2024-01-17 | 1,395 | 1,395 | 1,356 | 1,366 | 10,100 | 1,366 |
| 2024-01-16 | 1,402 | 1,408 | 1,385 | 1,395 | 10,200 | 1,395 |
| 2024-01-15 | 1,399 | 1,408 | 1,397 | 1,400 | 5,300 | 1,400 |
| 2024-01-12 | 1,401 | 1,424 | 1,401 | 1,424 | 3,700 | 1,424 |
| 2024-01-11 | 1,405 | 1,450 | 1,405 | 1,410 | 3,400 | 1,410 |
| 2024-01-10 | 1,411 | 1,411 | 1,398 | 1,404 | 4,300 | 1,404 |
| 2024-01-09 | 1,438 | 1,445 | 1,395 | 1,412 | 3,700 | 1,412 |
| 2024-01-05 | 1,440 | 1,454 | 1,423 | 1,433 | 1,900 | 1,433 |
| 2024-01-04 | 1,400 | 1,459 | 1,400 | 1,459 | 6,400 | 1,459 |
分割・併合履歴 ： なし
