ダイネックス・キャピタルの株価時系列・推移
- 52週高値
- 14.93（2026/1/28）
- 52週安値
- 10.31（2026/10/19）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/29 | 10.93 | 10.96 | 10.79 | 10.89 | 5,387,566 | 10.89 |
| 2026/10/28 | 10.92 | 10.94 | 10.72 | 10.83 | 4,887,028 | 10.83 |
| 2026/10/27 | 10.89 | 10.96 | 10.80 | 10.92 | 5,843,838 | 10.92 |
| 2026/10/26 | 10.91 | 11.05 | 10.81 | 10.89 | 4,553,084 | 10.89 |
| 2026/10/23 | 11.01 | 11.11 | 10.79 | 10.92 | 6,679,479 | 10.92 |
| 2026/10/22 | 10.93 | 11.25 | 10.89 | 11.05 | 8,592,644 | 11.05 |
| 2026/10/21 | 11.15 | 11.20 | 10.99 | 11.05 | 8,706,352 | 11.05 |
| 2026/10/20 | 10.62 | 10.97 | 10.59 | 10.96 | 8,280,540 | 10.96 |
| 2026/10/19 | 10.59 | 10.62 | 10.31 | 10.56 | 11,739,771 | 10.56 |
| 2026/10/16 | 11.17 | 11.17 | 10.88 | 10.93 | 7,494,482 | 10.93 |
| 2026/10/15 | 11.02 | 11.28 | 11.00 | 11.12 | 8,834,877 | 11.12 |
| 2026/10/14 | 10.75 | 10.88 | 10.68 | 10.84 | 5,492,680 | 10.84 |
| 2026/10/13 | 11.00 | 11.02 | 10.69 | 10.85 | 6,877,830 | 10.85 |
| 2026/10/12 | 10.86 | 11.03 | 10.76 | 10.90 | 7,341,160 | 10.90 |
| 2026/10/9 | 10.71 | 10.86 | 10.57 | 10.86 | 5,988,435 | 10.86 |
| 2026/10/8 | 10.50 | 10.72 | 10.36 | 10.70 | 11,385,905 | 10.70 |
| 2026/10/7 | 10.72 | 10.76 | 10.46 | 10.57 | 11,014,203 | 10.57 |
| 2026/10/6 | 10.89 | 10.93 | 10.73 | 10.85 | 7,303,277 | 10.85 |
| 2026/10/5 | 11.00 | 11.09 | 10.81 | 10.83 | 8,838,752 | 10.83 |
| 2026/10/2 | 11.20 | 11.31 | 10.89 | 11.02 | 9,424,132 | 11.02 |
1〜20/251件
