7643 (株)ダイイチの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	880	881	875	880	2,900	880
2023-12-28	871	882	871	880	4,500	880
2023-12-27	880	880	870	871	7,900	871
2023-12-26	888	888	876	880	6,900	880
2023-12-25	890	895	882	887	6,600	887
2023-12-22	891	894	890	890	3,200	890
2023-12-21	892	892	891	891	3,500	891
2023-12-20	890	892	890	892	3,400	892
2023-12-19	895	896	890	890	7,300	890
2023-12-18	888	896	888	895	6,500	895
2023-12-15	885	887	884	884	3,000	884
2023-12-14	891	892	885	885	6,600	885
2023-12-13	890	893	887	889	6,300	889
2023-12-12	884	889	884	887	4,400	887
2023-12-11	880	883	880	881	6,500	881
2023-12-08	879	881	875	879	5,400	879
2023-12-07	875	879	875	879	2,700	879
2023-12-06	876	876	875	875	2,500	875
2023-12-05	875	879	875	876	2,400	876
2023-12-04	876	880	876	876	2,600	876
2023-12-01	882	882	875	875	4,700	875
2023-11-30	884	886	878	882	4,900	882
2023-11-29	882	882	876	880	3,400	880
2023-11-28	874	882	874	881	7,800	881
2023-11-27	864	873	864	873	6,400	873
2023-11-24	854	870	853	864	14,000	864
2023-11-22	850	853	849	852	4,800	852
2023-11-21	849	849	841	847	2,700	847
2023-11-20	843	848	840	845	6,300	845
2023-11-17	838	851	838	848	5,200	848
2023-11-16	849	849	837	839	4,400	839
2023-11-15	848	848	838	840	2,900	840
2023-11-14	840	841	837	837	3,800	837
2023-11-13	838	841	838	840	4,900	840
2023-11-10	835	858	835	837	10,900	837
2023-11-09	835	836	831	835	3,300	835
2023-11-08	834	837	829	830	9,000	830
2023-11-07	834	836	830	833	5,300	833
2023-11-06	836	837	826	834	9,200	834
2023-11-02	835	835	829	831	2,700	831
2023-11-01	830	839	830	830	5,900	830
2023-10-31	825	829	825	829	3,800	829
2023-10-30	825	825	820	822	2,800	822
2023-10-27	822	826	816	826	3,500	826
2023-10-26	833	836	810	823	18,300	823
2023-10-25	832	835	832	833	1,800	833
2023-10-24	837	837	830	833	2,700	833
2023-10-23	837	839	831	831	3,500	831
2023-10-20	835	836	830	836	1,500	836
2023-10-19	825	837	825	836	5,000	836
2023-10-18	826	832	826	832	1,600	832
2023-10-17	824	828	823	824	3,800	824
2023-10-16	839	840	820	822	9,600	822
2023-10-13	841	845	839	839	3,500	839
2023-10-12	845	846	836	841	7,300	841
2023-10-11	846	850	846	846	3,700	846
2023-10-10	837	847	837	846	8,200	846
2023-10-06	831	840	830	835	11,100	835
2023-10-05	811	832	811	831	13,800	831
2023-10-04	810	815	810	811	14,100	811
2023-10-03	838	842	815	816	27,200	816
2023-10-02	846	851	840	840	18,900	840
2023-09-29	863	865	845	854	40,000	854
2023-09-28	860	885	851	874	84,000	874
2023-09-27	919	930	910	930	45,800	930
2023-09-26	920	921	904	919	26,400	919
2023-09-25	926	926	911	920	28,300	920
2023-09-22	920	925	916	917	19,800	917
2023-09-21	924	926	920	926	8,600	926
2023-09-20	924	925	918	924	13,500	924
2023-09-19	917	923	916	923	18,600	923
2023-09-15	915	917	913	916	12,100	916
2023-09-14	911	915	910	914	10,900	914
2023-09-13	912	914	910	911	11,400	911
2023-09-12	911	912	904	912	16,400	912
2023-09-11	908	914	907	911	15,200	911
2023-09-08	908	914	905	907	18,300	907
2023-09-07	902	907	900	907	8,600	907
2023-09-06	895	902	895	902	19,200	902
2023-09-05	890	898	889	898	10,800	898
2023-09-04	885	890	882	890	27,600	890
2023-09-01	886	896	881	884	17,500	884
2023-08-31	885	893	879	886	11,900	886
2023-08-30	867	885	867	878	14,000	878
2023-08-29	875	875	861	867	13,700	867
2023-08-28	869	874	862	867	11,200	867
2023-08-25	861	869	856	862	10,500	862
2023-08-24	857	865	853	865	13,900	865
2023-08-23	849	855	849	852	5,300	852
2023-08-22	849	849	844	849	5,300	849
2023-08-21	844	848	844	848	2,600	848
2023-08-18	840	845	840	843	2,700	843
2023-08-17	843	844	841	842	7,900	842
2023-08-16	849	850	842	842	9,200	842
2023-08-15	862	869	841	841	21,600	841
2023-08-14	860	872	857	861	32,300	861
2023-08-10	847	854	847	854	4,100	854
2023-08-09	853	856	845	845	4,000	845
2023-08-08	852	858	852	856	3,100	856
2023-08-07	856	856	850	852	4,900	852
2023-08-04	847	856	847	848	3,200	848
2023-08-03	847	852	846	852	4,000	852
2023-08-02	849	854	849	852	1,300	852
2023-08-01	854	854	847	849	6,300	849
2023-07-31	856	857	848	848	4,600	848
2023-07-28	840	849	840	846	3,700	846
2023-07-27	845	847	840	840	6,700	840
2023-07-26	845	846	843	845	5,000	845
2023-07-25	852	855	832	840	12,100	840
2023-07-24	848	857	847	857	3,900	857
2023-07-21	851	851	843	847	4,600	847
2023-07-20	846	859	846	853	2,100	853
2023-07-19	845	850	845	846	1,000	846
2023-07-18	846	851	845	845	3,900	845
2023-07-14	853	855	846	846	6,600	846
2023-07-13	852	855	852	854	1,300	854
2023-07-12	858	860	852	852	2,600	852
2023-07-11	860	863	855	858	3,900	858
2023-07-10	860	860	852	859	4,800	859
2023-07-07	853	858	850	858	3,700	858
2023-07-06	855	858	853	854	2,700	854
2023-07-05	854	857	851	855	3,500	855
2023-07-04	847	853	846	852	2,600	852
2023-07-03	851	853	841	847	6,500	847
2023-06-30	835	842	835	842	4,900	842
2023-06-29	834	837	832	835	2,300	835
2023-06-28	836	839	832	836	3,400	836
2023-06-27	835	837	828	836	7,700	836
2023-06-26	834	836	826	834	10,000	834
2023-06-23	824	825	820	825	3,300	825
2023-06-22	820	824	819	821	3,100	821
2023-06-21	814	824	814	818	5,500	818
2023-06-20	814	825	811	811	3,700	811
2023-06-19	815	819	813	815	3,200	815
2023-06-16	809	814	809	813	700	813
2023-06-15	815	820	804	804	3,900	804
2023-06-14	817	818	813	815	3,200	815
2023-06-13	813	817	812	817	1,400	817
2023-06-12	809	820	809	812	2,200	812
2023-06-09	810	813	809	809	1,500	809
2023-06-08	809	811	807	807	1,400	807
2023-06-07	808	810	803	809	4,800	809
2023-06-06	802	805	802	805	1,200	805
2023-06-05	809	809	800	807	6,000	807
2023-06-02	800	800	794	796	8,400	796
2023-06-01	796	799	792	793	11,900	793
2023-05-31	800	804	794	795	9,200	795
2023-05-30	804	805	799	805	4,500	805
2023-05-29	802	807	798	804	20,600	804
2023-05-26	808	809	804	804	7,800	804
2023-05-25	805	815	802	808	7,900	808
2023-05-24	810	811	802	805	11,800	805
2023-05-23	811	811	803	805	14,300	805
2023-05-22	812	814	809	811	13,800	811
2023-05-19	820	821	817	818	7,000	818
2023-05-18	827	831	821	823	3,400	823
2023-05-17	827	833	821	826	4,500	826
2023-05-16	833	835	827	827	6,900	827
2023-05-15	822	833	821	833	9,100	833
2023-05-12	833	833	823	823	5,800	823
2023-05-11	826	834	825	833	4,300	833
2023-05-10	835	835	824	828	10,100	828
2023-05-09	832	834	820	830	8,500	830
2023-05-08	819	831	810	817	22,800	817
2023-05-02	844	949	807	821	265,800	821
2023-05-01	805	805	797	805	7,000	805
2023-04-28	802	805	796	805	8,100	805
2023-04-27	801	804	801	802	600	802
2023-04-26	805	805	801	802	3,900	802
2023-04-25	805	805	804	805	2,300	805
2023-04-24	802	805	802	805	1,800	805
2023-04-21	806	806	802	802	2,300	802
2023-04-20	806	806	801	806	4,100	806
2023-04-19	805	805	801	802	5,000	802
2023-04-18	804	804	800	801	3,300	801
2023-04-17	803	804	801	804	2,600	804
2023-04-14	801	801	799	800	1,100	800
2023-04-13	800	803	800	801	1,000	801
2023-04-12	801	803	801	803	600	803
2023-04-11	802	803	802	802	800	802
2023-04-10	809	809	802	802	4,600	802
2023-04-07	801	808	796	808	7,600	808
2023-04-06	800	801	791	801	8,800	801
2023-04-05	795	795	790	795	1,000	795
2023-04-04	794	799	787	799	3,400	799
2023-04-03	800	800	784	794	3,200	794
2023-03-31	793	798	793	798	1,400	798
2023-03-30	785	798	785	798	3,700	798
2023-03-29	779	785	779	785	4,300	785
2023-03-28	782	783	776	781	2,700	781
2023-03-27	779	790	777	782	3,600	782
2023-03-24	772	778	772	778	3,500	778
2023-03-23	771	775	771	773	1,700	773
2023-03-22	769	771	769	770	3,000	770
2023-03-20	771	775	768	768	5,700	768
2023-03-17	776	780	776	780	1,400	780
2023-03-16	775	782	775	782	2,200	782
2023-03-15	778	782	778	781	700	781
2023-03-14	784	785	776	779	4,600	779
2023-03-13	794	794	787	790	4,300	790
2023-03-10	790	791	788	791	8,100	791
2023-03-09	790	790	787	790	4,200	790
2023-03-08	786	789	786	789	2,700	789
2023-03-07	787	788	786	788	5,300	788
2023-03-06	788	788	785	788	3,800	788
2023-03-03	777	789	777	785	6,300	785
2023-03-02	777	783	777	783	800	783
2023-03-01	780	783	778	778	1,200	778
2023-02-28	780	784	777	777	2,500	777
2023-02-27	775	778	775	778	3,100	778
2023-02-24	774	775	771	775	2,900	775
2023-02-22	773	777	773	775	1,600	775
2023-02-21	778	778	766	776	11,700	776
2023-02-20	784	784	778	781	3,100	781
2023-02-17	780	780	777	779	2,100	779
2023-02-16	778	779	777	779	1,800	779
2023-02-15	785	785	777	779	1,700	779
2023-02-14	775	780	775	777	4,400	777
2023-02-13	774	775	771	774	5,000	774
2023-02-10	770	785	767	774	20,000	774
2023-02-09	769	770	766	766	1,500	766
2023-02-08	765	769	759	769	9,000	769
2023-02-07	764	785	764	785	16,300	785
2023-02-06	764	764	763	764	900	764
2023-02-03	762	764	761	764	700	764
2023-02-02	769	769	763	763	1,300	763
2023-02-01	766	766	763	763	800	763
2023-01-31	765	766	763	766	2,000	766
2023-01-30	763	765	763	765	2,600	765
2023-01-27	763	763	758	763	2,100	763
2023-01-26	760	761	760	761	5,400	761
2023-01-25	756	760	755	760	2,700	760
2023-01-24	757	760	757	758	2,600	758
2023-01-23	757	757	754	757	1,200	757
2023-01-20	755	756	753	753	3,900	753
2023-01-19	755	755	754	755	1,900	755
2023-01-18	755	756	754	756	3,900	756
2023-01-17	757	758	755	755	2,800	755
2023-01-16	760	760	757	757	2,300	757
2023-01-13	760	762	760	760	1,100	760
2023-01-12	760	763	760	762	1,600	762
2023-01-11	760	761	760	760	1,500	760
2023-01-10	764	767	759	759	20,000	759
2023-01-06	764	764	763	764	2,400	764
2023-01-05	763	764	761	764	1,400	764
2023-01-04	757	765	757	765	6,000	765

分割・併合履歴： [2018-03-28]1株→2株 [2004-09-27]1株→1.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

7643 (株)ダイイチ の時系列データ [2023年度]

7643 (株)ダイイチの時系列データ [2023年度]