8023 DAIKO XTECH(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1,134 | 1,134 | 1,122 | 1,130 | 11,100 | 1,130 |
| 2026-01-22 | 1,120 | 1,127 | 1,116 | 1,124 | 11,200 | 1,124 |
| 2026-01-21 | 1,115 | 1,116 | 1,107 | 1,112 | 14,800 | 1,112 |
| 2026-01-20 | 1,125 | 1,125 | 1,111 | 1,118 | 7,000 | 1,118 |
| 2026-01-19 | 1,119 | 1,125 | 1,105 | 1,113 | 12,100 | 1,113 |
| 2026-01-16 | 1,121 | 1,121 | 1,105 | 1,111 | 7,200 | 1,111 |
| 2026-01-15 | 1,115 | 1,121 | 1,110 | 1,121 | 13,300 | 1,121 |
| 2026-01-14 | 1,100 | 1,121 | 1,100 | 1,116 | 18,000 | 1,116 |
| 2026-01-13 | 1,100 | 1,100 | 1,090 | 1,094 | 6,900 | 1,094 |
| 2026-01-09 | 1,086 | 1,086 | 1,081 | 1,085 | 6,900 | 1,085 |
| 2026-01-08 | 1,086 | 1,087 | 1,080 | 1,085 | 6,000 | 1,085 |
| 2026-01-07 | 1,097 | 1,097 | 1,082 | 1,085 | 10,100 | 1,085 |
| 2026-01-06 | 1,100 | 1,100 | 1,081 | 1,092 | 10,000 | 1,092 |
| 2026-01-05 | 1,080 | 1,102 | 1,080 | 1,098 | 15,100 | 1,098 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.1株