7673 ダイコー通産(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 |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,348 | 1,428 | 1,337 | 1,364 | 17,900 | 1,364 |
| 2025-01-30 | 1,374 | 1,380 | 1,318 | 1,318 | 48,000 | 1,318 |
| 2025-01-29 | 1,413 | 1,413 | 1,380 | 1,380 | 3,700 | 1,380 |
| 2025-01-28 | 1,388 | 1,415 | 1,374 | 1,390 | 8,200 | 1,390 |
| 2025-01-27 | 1,415 | 1,416 | 1,390 | 1,395 | 9,100 | 1,395 |
| 2025-01-24 | 1,426 | 1,426 | 1,405 | 1,415 | 6,100 | 1,415 |
| 2025-01-23 | 1,410 | 1,444 | 1,410 | 1,426 | 10,900 | 1,426 |
| 2025-01-22 | 1,383 | 1,404 | 1,377 | 1,404 | 7,700 | 1,404 |
| 2025-01-21 | 1,388 | 1,419 | 1,382 | 1,382 | 15,800 | 1,382 |
| 2025-01-20 | 1,376 | 1,390 | 1,376 | 1,382 | 5,700 | 1,382 |
| 2025-01-17 | 1,344 | 1,393 | 1,335 | 1,376 | 10,000 | 1,376 |
| 2025-01-16 | 1,374 | 1,377 | 1,332 | 1,332 | 10,400 | 1,332 |
| 2025-01-15 | 1,360 | 1,375 | 1,335 | 1,375 | 7,100 | 1,375 |
| 2025-01-14 | 1,400 | 1,400 | 1,321 | 1,359 | 25,600 | 1,359 |
| 2025-01-10 | 1,323 | 1,395 | 1,323 | 1,379 | 26,400 | 1,379 |
| 2025-01-09 | 1,354 | 1,374 | 1,329 | 1,343 | 9,600 | 1,343 |
| 2025-01-08 | 1,344 | 1,358 | 1,330 | 1,354 | 4,900 | 1,354 |
| 2025-01-07 | 1,330 | 1,348 | 1,324 | 1,346 | 7,100 | 1,346 |
| 2025-01-06 | 1,339 | 1,341 | 1,304 | 1,327 | 13,900 | 1,327 |
分割・併合履歴 ： [2019-11-28]1株→2株