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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
