9793 (株)ダイセキ 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,060 | 3,085 | 3,025 | 3,030 | 229,500 | 3,030 |
| 2024-05-01 | 3,015 | 3,045 | 3,005 | 3,035 | 157,600 | 3,035 |
| 2024-04-30 | 2,996 | 3,035 | 2,951 | 3,005 | 212,400 | 3,005 |
| 2024-04-26 | 2,946 | 2,970 | 2,908 | 2,966 | 353,200 | 2,966 |
| 2024-04-25 | 2,960 | 2,971 | 2,915 | 2,931 | 383,100 | 2,931 |
| 2024-04-24 | 2,977 | 2,988 | 2,931 | 2,963 | 312,800 | 2,963 |
| 2024-04-23 | 3,000 | 3,025 | 2,968 | 2,968 | 467,700 | 2,968 |
| 2024-04-22 | 2,945 | 2,986 | 2,945 | 2,977 | 261,900 | 2,977 |
| 2024-04-19 | 3,015 | 3,040 | 2,868 | 2,882 | 338,900 | 2,882 |
| 2024-04-18 | 2,997 | 3,025 | 2,982 | 3,010 | 226,900 | 3,010 |
| 2024-04-17 | 3,005 | 3,015 | 2,959 | 2,973 | 259,400 | 2,973 |
| 2024-04-16 | 3,080 | 3,080 | 2,992 | 2,996 | 221,400 | 2,996 |
| 2024-04-15 | 3,090 | 3,120 | 3,070 | 3,090 | 121,200 | 3,090 |
| 2024-04-12 | 3,095 | 3,130 | 3,080 | 3,095 | 208,100 | 3,095 |
| 2024-04-11 | 3,130 | 3,165 | 3,090 | 3,095 | 257,300 | 3,095 |
| 2024-04-10 | 3,295 | 3,310 | 3,145 | 3,180 | 259,700 | 3,180 |
| 2024-04-09 | 3,230 | 3,315 | 3,200 | 3,265 | 262,200 | 3,265 |
| 2024-04-08 | 3,315 | 3,345 | 3,230 | 3,250 | 390,800 | 3,250 |
| 2024-04-05 | 3,500 | 3,525 | 3,270 | 3,415 | 873,600 | 3,415 |
| 2024-04-04 | 3,615 | 3,685 | 3,575 | 3,680 | 247,900 | 3,680 |
| 2024-04-03 | 3,495 | 3,635 | 3,495 | 3,595 | 298,600 | 3,595 |
| 2024-04-02 | 3,600 | 3,600 | 3,465 | 3,485 | 219,200 | 3,485 |
| 2024-04-01 | 3,645 | 3,675 | 3,590 | 3,605 | 176,500 | 3,605 |
| 2024-03-29 | 3,685 | 3,690 | 3,635 | 3,645 | 177,800 | 3,645 |
| 2024-03-28 | 3,775 | 3,785 | 3,680 | 3,685 | 140,300 | 3,685 |
| 2024-03-27 | 3,760 | 3,815 | 3,740 | 3,760 | 158,100 | 3,760 |
| 2024-03-26 | 3,745 | 3,775 | 3,695 | 3,750 | 97,700 | 3,750 |
| 2024-03-25 | 3,780 | 3,835 | 3,755 | 3,755 | 117,800 | 3,755 |
| 2024-03-22 | 3,800 | 3,845 | 3,770 | 3,770 | 116,300 | 3,770 |
| 2024-03-21 | 3,805 | 3,820 | 3,760 | 3,785 | 225,100 | 3,785 |
| 2024-03-19 | 3,810 | 3,835 | 3,785 | 3,800 | 104,500 | 3,800 |
| 2024-03-18 | 3,745 | 3,820 | 3,740 | 3,810 | 71,800 | 3,810 |
| 2024-03-15 | 3,700 | 3,745 | 3,700 | 3,735 | 106,600 | 3,735 |
| 2024-03-14 | 3,700 | 3,750 | 3,680 | 3,715 | 116,800 | 3,715 |
| 2024-03-13 | 3,760 | 3,770 | 3,705 | 3,705 | 67,800 | 3,705 |
| 2024-03-12 | 3,775 | 3,775 | 3,685 | 3,750 | 98,800 | 3,750 |
| 2024-03-11 | 3,770 | 3,830 | 3,705 | 3,735 | 155,200 | 3,735 |
| 2024-03-08 | 3,705 | 3,805 | 3,700 | 3,775 | 125,100 | 3,775 |
| 2024-03-07 | 3,725 | 3,750 | 3,700 | 3,750 | 136,700 | 3,750 |
| 2024-03-06 | 3,700 | 3,770 | 3,655 | 3,725 | 278,800 | 3,725 |
| 2024-03-05 | 3,720 | 3,740 | 3,700 | 3,735 | 165,700 | 3,735 |
| 2024-03-04 | 3,915 | 3,915 | 3,780 | 3,790 | 270,500 | 3,790 |
| 2024-03-01 | 3,965 | 3,975 | 3,870 | 3,915 | 182,000 | 3,915 |
| 2024-02-29 | 3,965 | 4,010 | 3,955 | 3,965 | 172,300 | 3,965 |
| 2024-02-28 | 4,055 | 4,095 | 3,985 | 3,985 | 85,600 | 3,985 |
| 2024-02-27 | 3,995 | 4,100 | 3,950 | 4,080 | 176,400 | 4,080 |
| 2024-02-26 | 4,000 | 4,020 | 3,945 | 3,945 | 181,900 | 3,945 |
| 2024-02-22 | 4,010 | 4,015 | 3,970 | 4,015 | 88,900 | 4,015 |
| 2024-02-21 | 4,030 | 4,040 | 4,005 | 4,020 | 102,700 | 4,020 |
| 2024-02-20 | 4,035 | 4,045 | 4,000 | 4,005 | 77,600 | 4,005 |
| 2024-02-19 | 3,985 | 4,030 | 3,965 | 4,000 | 115,700 | 4,000 |
| 2024-02-16 | 3,955 | 4,010 | 3,935 | 3,985 | 120,300 | 3,985 |
| 2024-02-15 | 3,955 | 3,960 | 3,900 | 3,935 | 123,500 | 3,935 |
| 2024-02-14 | 3,990 | 3,990 | 3,945 | 3,975 | 91,700 | 3,975 |
| 2024-02-13 | 4,010 | 4,030 | 3,975 | 4,000 | 162,300 | 4,000 |
| 2024-02-09 | 3,995 | 4,025 | 3,960 | 3,985 | 161,000 | 3,985 |
| 2024-02-08 | 4,040 | 4,060 | 3,945 | 4,015 | 172,800 | 4,015 |
| 2024-02-07 | 4,045 | 4,055 | 4,010 | 4,035 | 134,500 | 4,035 |
| 2024-02-06 | 4,165 | 4,165 | 4,070 | 4,085 | 95,400 | 4,085 |
| 2024-02-05 | 4,165 | 4,190 | 4,135 | 4,165 | 140,200 | 4,165 |
| 2024-02-02 | 4,220 | 4,230 | 4,165 | 4,195 | 121,700 | 4,195 |
| 2024-02-01 | 4,170 | 4,250 | 4,130 | 4,220 | 108,400 | 4,220 |
| 2024-01-31 | 4,155 | 4,250 | 4,140 | 4,240 | 95,500 | 4,240 |
| 2024-01-30 | 4,180 | 4,255 | 4,180 | 4,225 | 86,400 | 4,225 |
| 2024-01-29 | 4,245 | 4,245 | 4,150 | 4,190 | 126,800 | 4,190 |
| 2024-01-26 | 4,275 | 4,280 | 4,165 | 4,200 | 150,200 | 4,200 |
| 2024-01-25 | 4,335 | 4,345 | 4,265 | 4,275 | 127,300 | 4,275 |
| 2024-01-24 | 4,410 | 4,430 | 4,340 | 4,345 | 144,200 | 4,345 |
| 2024-01-23 | 4,450 | 4,480 | 4,405 | 4,440 | 125,700 | 4,440 |
| 2024-01-22 | 4,395 | 4,465 | 4,395 | 4,440 | 128,600 | 4,440 |
| 2024-01-19 | 4,375 | 4,405 | 4,350 | 4,390 | 140,200 | 4,390 |
| 2024-01-18 | 4,400 | 4,445 | 4,385 | 4,390 | 171,400 | 4,390 |
| 2024-01-17 | 4,295 | 4,395 | 4,290 | 4,370 | 157,300 | 4,370 |
| 2024-01-16 | 4,390 | 4,400 | 4,265 | 4,285 | 166,200 | 4,285 |
| 2024-01-15 | 4,460 | 4,485 | 4,365 | 4,405 | 128,600 | 4,405 |
| 2024-01-12 | 4,395 | 4,420 | 4,350 | 4,390 | 119,000 | 4,390 |
| 2024-01-11 | 4,385 | 4,385 | 4,290 | 4,330 | 141,900 | 4,330 |
| 2024-01-10 | 4,280 | 4,345 | 4,215 | 4,315 | 197,600 | 4,315 |
| 2024-01-09 | 4,215 | 4,295 | 4,150 | 4,235 | 326,000 | 4,235 |
| 2024-01-05 | 4,020 | 4,050 | 3,915 | 3,935 | 150,400 | 3,935 |
| 2024-01-04 | 3,890 | 4,030 | 3,860 | 4,000 | 125,900 | 4,000 |
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
