ダイキアクシス
4245スタンダード/化学/Daiki Axis Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 728.0 | 735.0 | 728.0 | 729.0 | 0.0 | 0.00% | 8,600 |
| 2026-03-12 | 738.0 | 739.0 | 728.0 | 729.0 | -10.0 | -1.35% | 17,800 |
| 2026-03-11 | 740.0 | 750.0 | 735.0 | 739.0 | -1.0 | -0.14% | 28,700 |
| 2026-03-10 | 724.0 | 744.0 | 724.0 | 740.0 | +22.0 | +3.06% | 19,600 |
| 2026-03-09 | 714.0 | 724.0 | 708.0 | 718.0 | -6.0 | -0.83% | 38,400 |
| 2026-03-06 | 722.0 | 745.0 | 714.0 | 724.0 | -9.0 | -1.23% | 83,100 |
| 2026-03-05 | 721.0 | 741.0 | 717.0 | 733.0 | +21.0 | +2.95% | 34,500 |
| 2026-03-04 | 714.0 | 731.0 | 703.0 | 712.0 | -15.0 | -2.06% | 56,900 |
| 2026-03-03 | 746.0 | 747.0 | 727.0 | 727.0 | -26.0 | -3.45% | 38,400 |
| 2026-03-02 | 745.0 | 769.0 | 741.0 | 753.0 | -21.0 | -2.71% | 76,800 |
| 2026-02-27 | 738.0 | 774.0 | 734.0 | 774.0 | +40.0 | +5.45% | 119,000 |
| 2026-02-26 | 727.0 | 738.0 | 720.0 | 734.0 | +10.0 | +1.38% | 69,300 |
| 2026-02-25 | 718.0 | 752.0 | 717.0 | 724.0 | +29.0 | +4.17% | 230,000 |
| 2026-02-24 | 690.0 | 695.0 | 690.0 | 695.0 | +4.0 | +0.58% | 24,600 |
| 2026-02-20 | 693.0 | 694.0 | 690.0 | 691.0 | -2.0 | -0.29% | 13,300 |
| 2026-02-19 | 690.0 | 693.0 | 688.0 | 693.0 | +3.0 | +0.43% | 18,100 |
| 2026-02-18 | 690.0 | 693.0 | 687.0 | 690.0 | -1.0 | -0.14% | 17,000 |
| 2026-02-17 | 694.0 | 694.0 | 690.0 | 691.0 | -2.0 | -0.29% | 8,900 |
| 2026-02-16 | 694.0 | 694.0 | 688.0 | 693.0 | +3.0 | +0.43% | 16,400 |
| 2026-02-13 | 686.0 | 702.0 | 686.0 | 690.0 | +1.0 | +0.15% | 61,400 |
| 2026-02-12 | 689.0 | 690.0 | 687.0 | 689.0 | +1.0 | +0.15% | 7,700 |
| 2026-02-10 | 686.0 | 689.0 | 685.0 | 688.0 | +3.0 | +0.44% | 18,400 |
| 2026-02-09 | 689.0 | 690.0 | 685.0 | 685.0 | -1.0 | -0.15% | 14,300 |
| 2026-02-06 | 685.0 | 687.0 | 684.0 | 686.0 | -2.0 | -0.29% | 18,700 |
| 2026-02-05 | 688.0 | 690.0 | 687.0 | 688.0 | -1.0 | -0.15% | 8,400 |
| 2026-02-04 | 689.0 | 690.0 | 688.0 | 689.0 | +1.0 | +0.15% | 16,600 |
| 2026-02-03 | 689.0 | 689.0 | 685.0 | 688.0 | 0.0 | 0.00% | 12,200 |
| 2026-02-02 | 684.0 | 688.0 | 684.0 | 688.0 | +2.0 | +0.29% | 9,600 |
| 2026-01-30 | 684.0 | 686.0 | 683.0 | 686.0 | +2.0 | +0.29% | 7,400 |
| 2026-01-29 | 685.0 | 687.0 | 683.0 | 684.0 | -1.0 | -0.15% | 14,900 |
| 2026-01-28 | 689.0 | 690.0 | 685.0 | 685.0 | -4.0 | -0.58% | 6,400 |
| 2026-01-27 | 690.0 | 691.0 | 687.0 | 689.0 | +1.0 | +0.15% | 11,400 |
| 2026-01-26 | 687.0 | 691.0 | 687.0 | 688.0 | +4.0 | +0.58% | 26,100 |
| 2026-01-23 | 680.0 | 684.0 | 680.0 | 684.0 | +4.0 | +0.59% | 13,700 |
| 2026-01-22 | 683.0 | 684.0 | 676.0 | 680.0 | -2.0 | -0.29% | 45,700 |
| 2026-01-21 | 685.0 | 685.0 | 682.0 | 682.0 | -3.0 | -0.44% | 14,700 |
| 2026-01-20 | 686.0 | 688.0 | 685.0 | 685.0 | -1.0 | -0.15% | 23,500 |
| 2026-01-19 | 684.0 | 686.0 | 684.0 | 686.0 | +1.0 | +0.15% | 20,600 |
| 2026-01-16 | 684.0 | 686.0 | 682.0 | 685.0 | +2.0 | +0.29% | 11,200 |
| 2026-01-15 | 679.0 | 684.0 | 678.0 | 683.0 | +3.0 | +0.44% | 17,700 |
| 2026-01-14 | 678.0 | 680.0 | 676.0 | 680.0 | +3.0 | +0.44% | 33,400 |
| 2026-01-13 | 680.0 | 681.0 | 676.0 | 677.0 | 0.0 | 0.00% | 18,800 |
| 2026-01-09 | 679.0 | 680.0 | 676.0 | 677.0 | -1.0 | -0.15% | 26,200 |
| 2026-01-08 | 684.0 | 684.0 | 678.0 | 678.0 | -3.0 | -0.44% | 25,600 |
| 2026-01-07 | 681.0 | 684.0 | 680.0 | 681.0 | -2.0 | -0.29% | 21,800 |
| 2026-01-06 | 679.0 | 683.0 | 679.0 | 683.0 | +4.0 | +0.59% | 32,900 |
| 2026-01-05 | 679.0 | 680.0 | 677.0 | 679.0 | +1.0 | +0.15% | 30,100 |
| 2025-12-30 | 677.0 | 684.0 | 677.0 | 678.0 | -1.0 | -0.15% | 37,100 |
| 2025-12-29 | 685.0 | 688.0 | 676.0 | 679.0 | -28.0 | -3.96% | 170,100 |
| 2025-12-26 | 715.0 | 720.0 | 707.0 | 707.0 | -8.0 | -1.12% | 210,600 |
| 2025-12-25 | 719.0 | 719.0 | 714.0 | 715.0 | -2.0 | -0.28% | 60,300 |
| 2025-12-24 | 720.0 | 724.0 | 716.0 | 717.0 | -1.0 | -0.14% | 55,500 |
| 2025-12-23 | 718.0 | 722.0 | 717.0 | 718.0 | +4.0 | +0.56% | 33,700 |
| 2025-12-22 | 720.0 | 725.0 | 714.0 | 714.0 | +2.0 | +0.28% | 76,600 |
| 2025-12-19 | 712.0 | 717.0 | 710.0 | 712.0 | +4.0 | +0.56% | 18,100 |
| 2025-12-18 | 706.0 | 718.0 | 706.0 | 708.0 | +1.0 | +0.14% | 40,600 |
| 2025-12-17 | 714.0 | 714.0 | 706.0 | 707.0 | -3.0 | -0.42% | 20,100 |
| 2025-12-16 | 712.0 | 714.0 | 710.0 | 710.0 | -1.0 | -0.14% | 19,800 |
| 2025-12-15 | 709.0 | 716.0 | 703.0 | 711.0 | -1.0 | -0.14% | 23,000 |
| 2025-12-12 | 711.0 | 714.0 | 710.0 | 712.0 | +1.0 | +0.14% | 11,400 |
| 2025-12-11 | 714.0 | 715.0 | 711.0 | 711.0 | -1.0 | -0.14% | 11,000 |
| 2025-12-10 | 708.0 | 712.0 | 708.0 | 712.0 | +4.0 | +0.56% | 7,200 |
| 2025-12-09 | 711.0 | 713.0 | 705.0 | 708.0 | -3.0 | -0.42% | 17,700 |
| 2025-12-08 | 715.0 | 715.0 | 710.0 | 711.0 | -1.0 | -0.14% | 12,500 |
| 2025-12-05 | 708.0 | 713.0 | 707.0 | 712.0 | +6.0 | +0.85% | 14,600 |
| 2025-12-04 | 705.0 | 709.0 | 705.0 | 706.0 | +1.0 | +0.14% | 12,200 |
| 2025-12-03 | 709.0 | 710.0 | 705.0 | 705.0 | -5.0 | -0.70% | 12,100 |
| 2025-12-02 | 715.0 | 715.0 | 710.0 | 710.0 | -3.0 | -0.42% | 13,000 |
| 2025-12-01 | 722.0 | 722.0 | 713.0 | 713.0 | -4.0 | -0.56% | 29,000 |
| 2025-11-28 | 716.0 | 721.0 | 716.0 | 717.0 | -3.0 | -0.42% | 14,000 |
| 2025-11-27 | 712.0 | 721.0 | 711.0 | 720.0 | +12.0 | +1.69% | 24,000 |
| 2025-11-26 | 710.0 | 711.0 | 707.0 | 708.0 | +1.0 | +0.14% | 10,900 |
| 2025-11-25 | 701.0 | 710.0 | 701.0 | 707.0 | +7.0 | +1.00% | 21,800 |
| 2025-11-21 | 696.0 | 702.0 | 696.0 | 700.0 | -5.0 | -0.71% | 6,700 |
| 2025-11-20 | 700.0 | 708.0 | 699.0 | 705.0 | +10.0 | +1.44% | 45,800 |
| 2025-11-19 | 691.0 | 696.0 | 690.0 | 695.0 | +6.0 | +0.87% | 14,500 |
| 2025-11-18 | 692.0 | 693.0 | 689.0 | 689.0 | -1.0 | -0.14% | 16,300 |
| 2025-11-17 | 693.0 | 693.0 | 687.0 | 690.0 | +1.0 | +0.15% | 30,700 |
| 2025-11-14 | 688.0 | 695.0 | 688.0 | 689.0 | 0.0 | 0.00% | 45,900 |
| 2025-11-13 | 691.0 | 693.0 | 688.0 | 689.0 | -1.0 | -0.14% | 12,800 |
| 2025-11-12 | 691.0 | 694.0 | 688.0 | 690.0 | -1.0 | -0.14% | 10,000 |
| 2025-11-11 | 693.0 | 693.0 | 690.0 | 691.0 | +3.0 | +0.44% | 7,600 |
| 2025-11-10 | 687.0 | 695.0 | 687.0 | 688.0 | +2.0 | +0.29% | 18,400 |
| 2025-11-07 | 685.0 | 688.0 | 685.0 | 686.0 | +1.0 | +0.15% | 4,800 |
| 2025-11-06 | 687.0 | 687.0 | 685.0 | 685.0 | 0.0 | 0.00% | 4,200 |
| 2025-11-05 | 688.0 | 688.0 | 684.0 | 685.0 | -4.0 | -0.58% | 20,700 |
| 2025-11-04 | 688.0 | 689.0 | 687.0 | 689.0 | +3.0 | +0.44% | 5,900 |
| 2025-10-31 | 688.0 | 689.0 | 686.0 | 686.0 | -2.0 | -0.29% | 5,500 |
| 2025-10-30 | 688.0 | 690.0 | 687.0 | 688.0 | 0.0 | 0.00% | 11,200 |
| 2025-10-29 | 688.0 | 690.0 | 688.0 | 688.0 | -1.0 | -0.15% | 8,000 |
| 2025-10-28 | 693.0 | 694.0 | 689.0 | 689.0 | -3.0 | -0.43% | 14,400 |
| 2025-10-27 | 694.0 | 694.0 | 691.0 | 692.0 | +1.0 | +0.14% | 4,400 |
| 2025-10-24 | 693.0 | 693.0 | 689.0 | 691.0 | -2.0 | -0.29% | 11,500 |
| 2025-10-23 | 690.0 | 693.0 | 690.0 | 693.0 | +1.0 | +0.14% | 14,200 |
| 2025-10-22 | 686.0 | 692.0 | 686.0 | 692.0 | +5.0 | +0.73% | 8,500 |
| 2025-10-21 | 690.0 | 691.0 | 685.0 | 687.0 | -3.0 | -0.43% | 15,100 |
| 2025-10-20 | 690.0 | 690.0 | 686.0 | 690.0 | +4.0 | +0.58% | 18,100 |
| 2025-10-17 | 686.0 | 688.0 | 683.0 | 686.0 | -2.0 | -0.29% | 16,200 |
| 2025-10-16 | 691.0 | 691.0 | 684.0 | 688.0 | 0.0 | 0.00% | 12,000 |
| 2025-10-15 | 684.0 | 690.0 | 683.0 | 688.0 | +5.0 | +0.73% | 28,200 |
| 2025-10-14 | 677.0 | 684.0 | 677.0 | 683.0 | +4.0 | +0.59% | 35,500 |
| 2025-10-10 | 683.0 | 684.0 | 679.0 | 679.0 | -3.0 | -0.44% | 17,700 |
| 2025-10-09 | 679.0 | 682.0 | 678.0 | 682.0 | +2.0 | +0.29% | 17,600 |
| 2025-10-08 | 677.0 | 681.0 | 677.0 | 680.0 | +1.0 | +0.15% | 13,300 |
| 2025-10-07 | 678.0 | 679.0 | 675.0 | 679.0 | +2.0 | +0.30% | 12,300 |
| 2025-10-06 | 678.0 | 678.0 | 674.0 | 677.0 | +3.0 | +0.45% | 16,200 |
| 2025-10-03 | 680.0 | 680.0 | 673.0 | 674.0 | -5.0 | -0.74% | 32,300 |
| 2025-10-02 | 682.0 | 684.0 | 679.0 | 679.0 | -1.0 | -0.15% | 14,100 |
| 2025-10-01 | 683.0 | 684.0 | 679.0 | 680.0 | -3.0 | -0.44% | 22,700 |
| 2025-09-30 | 683.0 | 683.0 | 679.0 | 683.0 | 0.0 | 0.00% | 11,800 |
| 2025-09-29 | 678.0 | 683.0 | 676.0 | 683.0 | +5.0 | +0.74% | 14,200 |
| 2025-09-26 | 676.0 | 678.0 | 675.0 | 678.0 | +3.0 | +0.44% | 14,700 |
| 2025-09-25 | 675.0 | 680.0 | 675.0 | 675.0 | -1.0 | -0.15% | 30,000 |
| 2025-09-24 | 678.0 | 678.0 | 675.0 | 676.0 | -1.0 | -0.15% | 35,400 |
| 2025-09-22 | 680.0 | 680.0 | 677.0 | 677.0 | 0.0 | 0.00% | 26,600 |
| 2025-09-19 | 680.0 | 681.0 | 675.0 | 677.0 | -2.0 | -0.29% | 23,200 |
| 2025-09-18 | 680.0 | 681.0 | 678.0 | 679.0 | 0.0 | 0.00% | 15,800 |
| 2025-09-17 | 681.0 | 682.0 | 678.0 | 679.0 | -3.0 | -0.44% | 16,500 |
| 2025-09-16 | 681.0 | 684.0 | 681.0 | 682.0 | +1.0 | +0.15% | 7,900 |
| 2025-09-12 | 684.0 | 684.0 | 681.0 | 681.0 | — | — | 17,500 |
直近120営業日分を表示