9793 (株)ダイセキ 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3,760 | 3,785 | 3,735 | 3,760 | 87,600 | 3,760 |
| 2025-05-09 | 3,720 | 3,785 | 3,715 | 3,755 | 129,600 | 3,755 |
| 2025-05-08 | 3,710 | 3,745 | 3,675 | 3,710 | 142,300 | 3,710 |
| 2025-05-07 | 3,710 | 3,725 | 3,675 | 3,700 | 164,800 | 3,700 |
| 2025-05-02 | 3,710 | 3,745 | 3,675 | 3,735 | 118,300 | 3,735 |
| 2025-05-01 | 3,715 | 3,755 | 3,695 | 3,730 | 153,500 | 3,730 |
| 2025-04-30 | 3,680 | 3,690 | 3,605 | 3,650 | 119,700 | 3,650 |
| 2025-04-28 | 3,735 | 3,745 | 3,640 | 3,665 | 137,800 | 3,665 |
| 2025-04-25 | 3,720 | 3,760 | 3,690 | 3,715 | 196,900 | 3,715 |
| 2025-04-24 | 3,750 | 3,785 | 3,685 | 3,720 | 235,600 | 3,720 |
| 2025-04-23 | 3,735 | 3,775 | 3,705 | 3,715 | 177,100 | 3,715 |
| 2025-04-22 | 3,680 | 3,740 | 3,670 | 3,730 | 104,900 | 3,730 |
| 2025-04-21 | 3,650 | 3,715 | 3,635 | 3,680 | 82,500 | 3,680 |
| 2025-04-18 | 3,600 | 3,675 | 3,570 | 3,650 | 86,600 | 3,650 |
| 2025-04-17 | 3,560 | 3,605 | 3,555 | 3,585 | 86,100 | 3,585 |
| 2025-04-16 | 3,590 | 3,635 | 3,575 | 3,580 | 81,200 | 3,580 |
| 2025-04-15 | 3,645 | 3,695 | 3,605 | 3,605 | 99,700 | 3,605 |
| 2025-04-14 | 3,535 | 3,650 | 3,525 | 3,640 | 132,000 | 3,640 |
| 2025-04-11 | 3,375 | 3,485 | 3,375 | 3,465 | 164,000 | 3,465 |
| 2025-04-10 | 3,600 | 3,600 | 3,455 | 3,560 | 194,900 | 3,560 |
| 2025-04-09 | 3,475 | 3,485 | 3,295 | 3,350 | 403,200 | 3,350 |
| 2025-04-08 | 3,410 | 3,555 | 3,385 | 3,530 | 178,200 | 3,530 |
| 2025-04-07 | 3,390 | 3,455 | 3,335 | 3,340 | 141,000 | 3,340 |
| 2025-04-04 | 3,600 | 3,640 | 3,565 | 3,625 | 129,700 | 3,625 |
| 2025-04-03 | 3,610 | 3,700 | 3,605 | 3,660 | 101,700 | 3,660 |
| 2025-04-02 | 3,780 | 3,795 | 3,685 | 3,730 | 95,800 | 3,730 |
| 2025-04-01 | 3,740 | 3,755 | 3,685 | 3,710 | 88,100 | 3,710 |
| 2025-03-31 | 3,820 | 3,820 | 3,685 | 3,730 | 146,700 | 3,730 |
| 2025-03-28 | 3,915 | 3,920 | 3,865 | 3,890 | 108,000 | 3,890 |
| 2025-03-27 | 3,875 | 3,915 | 3,840 | 3,910 | 130,500 | 3,910 |
| 2025-03-26 | 3,890 | 3,900 | 3,860 | 3,865 | 94,800 | 3,865 |
| 2025-03-25 | 3,855 | 3,860 | 3,770 | 3,855 | 70,300 | 3,855 |
| 2025-03-24 | 3,875 | 3,880 | 3,830 | 3,850 | 39,400 | 3,850 |
| 2025-03-21 | 3,865 | 3,905 | 3,860 | 3,885 | 77,500 | 3,885 |
| 2025-03-19 | 3,895 | 3,950 | 3,895 | 3,915 | 68,000 | 3,915 |
| 2025-03-18 | 3,870 | 3,910 | 3,870 | 3,880 | 80,900 | 3,880 |
| 2025-03-17 | 3,830 | 3,870 | 3,830 | 3,860 | 65,800 | 3,860 |
| 2025-03-14 | 3,815 | 3,860 | 3,780 | 3,810 | 158,000 | 3,810 |
| 2025-03-13 | 3,870 | 3,910 | 3,860 | 3,865 | 82,600 | 3,865 |
| 2025-03-12 | 3,840 | 3,895 | 3,840 | 3,880 | 91,300 | 3,880 |
| 2025-03-11 | 3,840 | 3,910 | 3,785 | 3,865 | 132,300 | 3,865 |
| 2025-03-10 | 3,940 | 3,945 | 3,880 | 3,880 | 100,100 | 3,880 |
| 2025-03-07 | 3,845 | 3,910 | 3,835 | 3,900 | 87,000 | 3,900 |
| 2025-03-06 | 3,945 | 3,945 | 3,845 | 3,870 | 103,700 | 3,870 |
| 2025-03-05 | 3,905 | 3,970 | 3,885 | 3,905 | 208,600 | 3,905 |
| 2025-03-04 | 3,875 | 3,900 | 3,850 | 3,880 | 181,200 | 3,880 |
| 2025-03-03 | 3,685 | 3,880 | 3,685 | 3,840 | 166,000 | 3,840 |
| 2025-02-28 | 3,625 | 3,650 | 3,585 | 3,650 | 416,500 | 3,650 |
| 2025-02-27 | 3,620 | 3,670 | 3,620 | 3,670 | 127,200 | 3,670 |
| 2025-02-26 | 3,620 | 3,655 | 3,605 | 3,645 | 149,500 | 3,645 |
| 2025-02-25 | 3,625 | 3,655 | 3,600 | 3,620 | 152,000 | 3,620 |
| 2025-02-21 | 3,640 | 3,645 | 3,585 | 3,640 | 173,100 | 3,640 |
| 2025-02-20 | 3,760 | 3,770 | 3,655 | 3,665 | 97,500 | 3,665 |
| 2025-02-19 | 3,760 | 3,805 | 3,745 | 3,770 | 69,600 | 3,770 |
| 2025-02-18 | 3,840 | 3,845 | 3,790 | 3,795 | 85,900 | 3,795 |
| 2025-02-17 | 3,905 | 3,915 | 3,765 | 3,790 | 116,500 | 3,790 |
| 2025-02-14 | 4,015 | 4,015 | 3,925 | 3,940 | 142,200 | 3,940 |
| 2025-02-13 | 3,900 | 4,000 | 3,900 | 3,990 | 134,300 | 3,990 |
| 2025-02-12 | 3,940 | 3,975 | 3,875 | 3,900 | 213,500 | 3,900 |
| 2025-02-10 | 3,875 | 3,930 | 3,865 | 3,870 | 145,700 | 3,870 |
| 2025-02-07 | 3,900 | 3,935 | 3,885 | 3,890 | 131,500 | 3,890 |
| 2025-02-06 | 3,840 | 3,880 | 3,835 | 3,880 | 97,800 | 3,880 |
| 2025-02-05 | 3,810 | 3,840 | 3,750 | 3,770 | 125,500 | 3,770 |
| 2025-02-04 | 3,830 | 3,835 | 3,730 | 3,740 | 117,500 | 3,740 |
| 2025-02-03 | 3,720 | 3,755 | 3,695 | 3,720 | 151,500 | 3,720 |
| 2025-01-31 | 3,705 | 3,725 | 3,660 | 3,720 | 151,200 | 3,720 |
| 2025-01-30 | 3,635 | 3,760 | 3,625 | 3,715 | 145,100 | 3,715 |
| 2025-01-29 | 3,610 | 3,655 | 3,600 | 3,635 | 145,900 | 3,635 |
| 2025-01-28 | 3,610 | 3,640 | 3,580 | 3,620 | 128,600 | 3,620 |
| 2025-01-27 | 3,645 | 3,710 | 3,610 | 3,610 | 163,000 | 3,610 |
| 2025-01-24 | 3,665 | 3,720 | 3,665 | 3,700 | 113,300 | 3,700 |
| 2025-01-23 | 3,700 | 3,715 | 3,675 | 3,680 | 65,300 | 3,680 |
| 2025-01-22 | 3,750 | 3,750 | 3,705 | 3,710 | 53,500 | 3,710 |
| 2025-01-21 | 3,775 | 3,775 | 3,725 | 3,730 | 59,100 | 3,730 |
| 2025-01-20 | 3,640 | 3,745 | 3,640 | 3,720 | 107,700 | 3,720 |
| 2025-01-17 | 3,665 | 3,680 | 3,625 | 3,630 | 83,800 | 3,630 |
| 2025-01-16 | 3,685 | 3,755 | 3,685 | 3,710 | 113,400 | 3,710 |
| 2025-01-15 | 3,665 | 3,705 | 3,645 | 3,670 | 145,500 | 3,670 |
| 2025-01-14 | 3,735 | 3,775 | 3,635 | 3,660 | 168,200 | 3,660 |
| 2025-01-10 | 3,860 | 3,890 | 3,820 | 3,840 | 117,800 | 3,840 |
| 2025-01-09 | 3,910 | 3,960 | 3,865 | 3,895 | 132,200 | 3,895 |
| 2025-01-08 | 3,800 | 3,915 | 3,770 | 3,885 | 227,300 | 3,885 |
| 2025-01-07 | 3,920 | 3,970 | 3,820 | 3,920 | 456,400 | 3,920 |
| 2025-01-06 | 3,610 | 3,655 | 3,570 | 3,640 | 249,400 | 3,640 |
分割・併合履歴 ： [2021-08-30]1株→1.2株 [2008-02-26]1株→1.1株 [2007-02-23]1株→1.2株 [2006-02-23]1株→1.2株 [2005-02-23]1株→1.2株 [2003-02-25]1株→1.1株 [2001-02-23]1株→1.1株 [2000-02-24]1株→1.1株 [1999-02-23]1株→1.1株 [1998-02-24]1株→1.1株 [1997-02-25]1株→1.2株 [1996-02-26]1株→1.2株