7116 ダイワ通信(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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 821 | 844 | 821 | 844 | 5,100 | 844 |
| 2025-05-21 | 841 | 841 | 821 | 821 | 4,000 | 821 |
| 2025-05-20 | 809 | 850 | 807 | 835 | 8,500 | 835 |
| 2025-05-19 | 807 | 807 | 804 | 806 | 4,500 | 806 |
| 2025-05-16 | 802 | 808 | 797 | 797 | 12,400 | 797 |
| 2025-05-15 | 823 | 823 | 810 | 810 | 4,400 | 810 |
| 2025-05-14 | 836 | 849 | 817 | 822 | 8,600 | 822 |
| 2025-05-13 | 852 | 859 | 838 | 841 | 4,200 | 841 |
| 2025-05-12 | 855 | 866 | 851 | 851 | 2,800 | 851 |
| 2025-05-09 | 876 | 881 | 867 | 867 | 2,300 | 867 |
| 2025-05-08 | 856 | 870 | 856 | 861 | 1,200 | 861 |
| 2025-05-07 | 883 | 883 | 863 | 863 | 2,500 | 863 |
| 2025-05-02 | 889 | 889 | 877 | 883 | 3,100 | 883 |
| 2025-05-01 | 900 | 908 | 874 | 874 | 15,300 | 874 |
| 2025-04-30 | 915 | 916 | 872 | 876 | 8,900 | 876 |
| 2025-04-28 | 915 | 916 | 915 | 915 | 1,300 | 915 |
| 2025-04-25 | 930 | 938 | 921 | 921 | 2,200 | 921 |
| 2025-04-24 | 921 | 934 | 920 | 934 | 700 | 934 |
| 2025-04-23 | 934 | 934 | 934 | 934 | 200 | 934 |
| 2025-04-22 | 924 | 939 | 923 | 923 | 1,200 | 923 |
| 2025-04-21 | 921 | 924 | 920 | 924 | 1,300 | 924 |
| 2025-04-18 | 907 | 931 | 907 | 922 | 1,500 | 922 |
| 2025-04-17 | 920 | 925 | 904 | 919 | 1,000 | 919 |
| 2025-04-16 | 915 | 915 | 900 | 900 | 2,500 | 900 |
| 2025-04-15 | 919 | 919 | 909 | 916 | 500 | 916 |
| 2025-04-14 | 900 | 900 | 885 | 898 | 900 | 898 |
| 2025-04-11 | 865 | 885 | 863 | 885 | 2,100 | 885 |
| 2025-04-10 | 875 | 891 | 867 | 867 | 4,100 | 867 |
| 2025-04-09 | 853 | 853 | 831 | 852 | 2,000 | 852 |
| 2025-04-08 | 810 | 860 | 810 | 848 | 8,300 | 848 |
| 2025-04-07 | 810 | 819 | 796 | 800 | 11,800 | 800 |
| 2025-04-04 | 904 | 904 | 833 | 841 | 7,300 | 841 |
| 2025-04-03 | 930 | 930 | 905 | 905 | 6,300 | 905 |
| 2025-04-02 | 949 | 950 | 931 | 935 | 3,100 | 935 |
| 2025-04-01 | 994 | 994 | 925 | 941 | 10,300 | 941 |
| 2025-03-31 | 982 | 989 | 980 | 983 | 2,400 | 983 |
| 2025-03-28 | 989 | 996 | 975 | 996 | 3,700 | 996 |
| 2025-03-27 | 1,001 | 1,012 | 1,001 | 1,012 | 3,300 | 1,012 |
| 2025-03-26 | 1,008 | 1,008 | 1,000 | 1,003 | 2,400 | 1,003 |
| 2025-03-25 | 1,008 | 1,008 | 1,000 | 1,001 | 4,600 | 1,001 |
| 2025-03-24 | 1,008 | 1,008 | 1,000 | 1,002 | 3,000 | 1,002 |
| 2025-03-21 | 1,013 | 1,014 | 1,002 | 1,002 | 1,600 | 1,002 |
| 2025-03-19 | 1,003 | 1,013 | 1,003 | 1,013 | 2,600 | 1,013 |
| 2025-03-18 | 1,003 | 1,006 | 1,003 | 1,005 | 800 | 1,005 |
| 2025-03-17 | 1,011 | 1,013 | 1,000 | 1,003 | 4,600 | 1,003 |
| 2025-03-14 | 1,010 | 1,016 | 1,006 | 1,011 | 3,300 | 1,011 |
| 2025-03-13 | 1,001 | 1,007 | 1,001 | 1,001 | 900 | 1,001 |
| 2025-03-12 | 1,000 | 1,008 | 998 | 1,000 | 5,200 | 1,000 |
| 2025-03-11 | 1,005 | 1,005 | 996 | 1,000 | 6,300 | 1,000 |
| 2025-03-10 | 1,002 | 1,012 | 1,002 | 1,003 | 1,700 | 1,003 |
| 2025-03-07 | 1,002 | 1,002 | 999 | 1,000 | 5,700 | 1,000 |
| 2025-03-06 | 1,012 | 1,012 | 997 | 1,005 | 8,000 | 1,005 |
| 2025-03-05 | 995 | 1,007 | 995 | 1,002 | 5,900 | 1,002 |
| 2025-03-04 | 998 | 999 | 995 | 995 | 5,800 | 995 |
| 2025-03-03 | 1,010 | 1,010 | 996 | 997 | 10,300 | 997 |
| 2025-02-28 | 1,060 | 1,126 | 993 | 995 | 98,300 | 995 |
| 2025-02-27 | 1,010 | 1,010 | 998 | 1,000 | 1,000 | 1,000 |
| 2025-02-26 | 997 | 1,006 | 997 | 1,000 | 1,900 | 1,000 |
| 2025-02-25 | 1,000 | 1,007 | 996 | 996 | 8,700 | 996 |
| 2025-02-21 | 1,010 | 1,010 | 1,000 | 1,001 | 6,000 | 1,001 |
| 2025-02-20 | 1,004 | 1,009 | 1,003 | 1,005 | 2,700 | 1,005 |
| 2025-02-19 | 1,011 | 1,011 | 1,003 | 1,006 | 1,700 | 1,006 |
| 2025-02-18 | 1,010 | 1,014 | 1,000 | 1,007 | 7,500 | 1,007 |
| 2025-02-17 | 1,006 | 1,006 | 998 | 1,000 | 4,300 | 1,000 |
| 2025-02-14 | 1,003 | 1,011 | 998 | 998 | 5,900 | 998 |
| 2025-02-13 | 998 | 1,003 | 995 | 996 | 13,300 | 996 |
| 2025-02-12 | 1,011 | 1,016 | 998 | 998 | 14,900 | 998 |
| 2025-02-10 | 1,031 | 1,031 | 1,002 | 1,007 | 9,800 | 1,007 |
| 2025-02-07 | 1,000 | 1,010 | 1,000 | 1,001 | 13,100 | 1,001 |
| 2025-02-06 | 1,003 | 1,012 | 995 | 1,012 | 22,300 | 1,012 |
| 2025-02-05 | 997 | 1,049 | 971 | 1,004 | 89,200 | 1,004 |
| 2025-02-04 | 1,125 | 1,140 | 1,125 | 1,131 | 1,300 | 1,131 |
| 2025-02-03 | 1,135 | 1,136 | 1,116 | 1,124 | 5,000 | 1,124 |
| 2025-01-31 | 1,152 | 1,152 | 1,136 | 1,136 | 2,700 | 1,136 |
| 2025-01-30 | 1,149 | 1,169 | 1,149 | 1,150 | 2,500 | 1,150 |
| 2025-01-29 | 1,150 | 1,169 | 1,134 | 1,169 | 6,300 | 1,169 |
| 2025-01-28 | 1,121 | 1,138 | 1,108 | 1,138 | 10,600 | 1,138 |
| 2025-01-27 | 1,105 | 1,123 | 1,105 | 1,121 | 9,600 | 1,121 |
| 2025-01-24 | 1,112 | 1,119 | 1,100 | 1,105 | 19,900 | 1,105 |
| 2025-01-23 | 1,181 | 1,181 | 1,106 | 1,111 | 49,300 | 1,111 |
| 2025-01-22 | 1,186 | 1,199 | 1,182 | 1,184 | 2,400 | 1,184 |
| 2025-01-21 | 1,200 | 1,200 | 1,185 | 1,185 | 5,400 | 1,185 |
| 2025-01-20 | 1,217 | 1,217 | 1,192 | 1,193 | 6,300 | 1,193 |
| 2025-01-17 | 1,224 | 1,236 | 1,186 | 1,224 | 13,300 | 1,224 |
| 2025-01-16 | 1,210 | 1,235 | 1,200 | 1,221 | 11,800 | 1,221 |
| 2025-01-15 | 1,199 | 1,210 | 1,193 | 1,195 | 8,200 | 1,195 |
| 2025-01-14 | 1,203 | 1,203 | 1,175 | 1,184 | 8,900 | 1,184 |
| 2025-01-10 | 1,180 | 1,203 | 1,180 | 1,180 | 7,900 | 1,180 |
| 2025-01-09 | 1,203 | 1,203 | 1,173 | 1,180 | 10,300 | 1,180 |
| 2025-01-08 | 1,201 | 1,205 | 1,192 | 1,197 | 5,200 | 1,197 |
| 2025-01-07 | 1,200 | 1,200 | 1,181 | 1,192 | 8,400 | 1,192 |
| 2025-01-06 | 1,179 | 1,194 | 1,161 | 1,178 | 14,600 | 1,178 |
分割・併合履歴 ： なし