ダイコク電機(6430)の株価時系列情報
ダイコク電機(6430)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 3,580 | 3,585 | 3,540 | 3,570 | 54,900 |
| 2024/04/23 | 3,585 | 3,590 | 3,555 | 3,560 | 52,700 |
| 2024/04/22 | 3,515 | 3,585 | 3,500 | 3,540 | 94,300 |
| 2024/04/19 | 3,550 | 3,575 | 3,395 | 3,445 | 160,700 |
| 2024/04/18 | 3,520 | 3,655 | 3,520 | 3,590 | 91,200 |
| 2024/04/17 | 3,545 | 3,615 | 3,510 | 3,535 | 67,200 |
| 2024/04/16 | 3,555 | 3,575 | 3,485 | 3,515 | 103,100 |
| 2024/04/15 | 3,540 | 3,580 | 3,520 | 3,565 | 60,500 |
| 2024/04/12 | 3,600 | 3,625 | 3,575 | 3,595 | 39,200 |
| 2024/04/11 | 3,550 | 3,605 | 3,545 | 3,585 | 49,500 |
| 2024/04/10 | 3,630 | 3,680 | 3,595 | 3,605 | 66,300 |
| 2024/04/09 | 3,530 | 3,615 | 3,530 | 3,595 | 74,500 |
| 2024/04/08 | 3,570 | 3,610 | 3,520 | 3,530 | 124,100 |
| 2024/04/05 | 3,485 | 3,565 | 3,460 | 3,555 | 130,600 |
| 2024/04/04 | 3,650 | 3,660 | 3,550 | 3,555 | 132,700 |
| 2024/04/03 | 3,525 | 3,680 | 3,500 | 3,615 | 145,000 |
| 2024/04/02 | 3,650 | 3,680 | 3,565 | 3,590 | 175,500 |
| 2024/04/01 | 3,835 | 3,850 | 3,640 | 3,645 | 301,500 |
| 2024/03/29 | 3,990 | 4,020 | 3,825 | 3,825 | 337,900 |
| 2024/03/28 | 4,080 | 4,160 | 4,015 | 4,015 | 191,300 |
| 2024/03/27 | 4,170 | 4,200 | 4,115 | 4,190 | 214,700 |
| 2024/03/26 | 4,175 | 4,240 | 4,160 | 4,190 | 118,700 |
| 2024/03/25 | 4,225 | 4,335 | 4,165 | 4,165 | 215,500 |
| 2024/03/22 | 4,160 | 4,235 | 4,120 | 4,215 | 108,000 |
| 2024/03/21 | 4,245 | 4,245 | 4,155 | 4,180 | 151,700 |
| 2024/03/19 | 4,010 | 4,155 | 3,990 | 4,150 | 183,800 |
| 2024/03/18 | 4,055 | 4,065 | 3,990 | 4,020 | 98,000 |
| 2024/03/15 | 4,075 | 4,120 | 4,000 | 4,005 | 117,500 |
| 2024/03/14 | 4,040 | 4,120 | 4,040 | 4,090 | 71,400 |
| 2024/03/13 | 4,260 | 4,300 | 4,040 | 4,060 | 208,400 |
| 2024/03/12 | 3,965 | 4,195 | 3,930 | 4,195 | 151,500 |
| 2024/03/11 | 4,050 | 4,090 | 3,920 | 3,970 | 177,100 |
| 2024/03/08 | 3,990 | 4,120 | 3,980 | 4,090 | 152,500 |
| 2024/03/07 | 4,045 | 4,070 | 3,975 | 3,990 | 110,300 |
| 2024/03/06 | 3,935 | 4,070 | 3,935 | 4,035 | 135,600 |
| 2024/03/05 | 3,985 | 3,995 | 3,930 | 3,960 | 123,200 |
| 2024/03/04 | 4,020 | 4,055 | 3,985 | 3,990 | 92,500 |
| 2024/03/01 | 4,030 | 4,085 | 4,005 | 4,005 | 94,600 |
| 2024/02/29 | 4,025 | 4,045 | 3,985 | 4,035 | 116,300 |
| 2024/02/28 | 4,075 | 4,100 | 4,030 | 4,055 | 130,200 |
| 2024/02/27 | 4,025 | 4,120 | 3,985 | 4,090 | 214,500 |
| 2024/02/26 | 4,015 | 4,045 | 3,965 | 4,000 | 183,500 |
| 2024/02/22 | 4,110 | 4,130 | 3,955 | 4,010 | 325,900 |
| 2024/02/21 | 4,110 | 4,180 | 4,020 | 4,085 | 381,700 |
| 2024/02/20 | 4,410 | 4,445 | 4,245 | 4,250 | 384,500 |
| 2024/02/19 | 4,150 | 4,445 | 4,080 | 4,390 | 634,800 |
| 2024/02/16 | 3,820 | 4,150 | 3,820 | 4,125 | 823,600 |
| 2024/02/15 | 3,920 | 4,120 | 3,780 | 3,800 | 668,300 |
| 2024/02/14 | 3,880 | 3,900 | 3,700 | 3,785 | 791,500 |
| 2024/02/13 | 3,690 | 3,770 | 3,615 | 3,770 | 445,000 |
| 2024/02/09 | 3,585 | 3,700 | 3,580 | 3,655 | 325,600 |
| 2024/02/08 | 3,640 | 3,670 | 3,580 | 3,595 | 141,800 |
| 2024/02/07 | 3,530 | 3,605 | 3,530 | 3,590 | 127,600 |
| 2024/02/06 | 3,535 | 3,570 | 3,495 | 3,545 | 108,700 |
| 2024/02/05 | 3,515 | 3,555 | 3,470 | 3,530 | 172,400 |
| 2024/02/02 | 3,625 | 3,625 | 3,500 | 3,500 | 253,400 |
| 2024/02/01 | 3,710 | 3,745 | 3,595 | 3,600 | 396,900 |
| 2024/01/31 | 3,745 | 3,765 | 3,695 | 3,755 | 193,000 |
| 2024/01/30 | 3,850 | 3,875 | 3,750 | 3,760 | 289,000 |
| 2024/01/29 | 3,680 | 3,840 | 3,665 | 3,840 | 332,900 |
| 2024/01/26 | 3,700 | 3,700 | 3,625 | 3,625 | 183,400 |
| 2024/01/25 | 3,740 | 3,740 | 3,635 | 3,740 | 203,600 |
| 2024/01/24 | 3,545 | 3,720 | 3,520 | 3,710 | 270,600 |
| 2024/01/23 | 3,610 | 3,610 | 3,510 | 3,540 | 194,600 |
| 2024/01/22 | 3,535 | 3,615 | 3,505 | 3,605 | 147,800 |
| 2024/01/19 | 3,600 | 3,625 | 3,520 | 3,530 | 109,100 |
| 2024/01/18 | 3,490 | 3,595 | 3,480 | 3,550 | 164,400 |
| 2024/01/17 | 3,600 | 3,615 | 3,505 | 3,505 | 247,800 |
| 2024/01/16 | 3,650 | 3,670 | 3,560 | 3,580 | 195,100 |
| 2024/01/15 | 3,695 | 3,760 | 3,655 | 3,655 | 214,300 |
| 2024/01/12 | 3,810 | 3,810 | 3,685 | 3,690 | 226,900 |
| 2024/01/11 | 3,830 | 3,865 | 3,710 | 3,790 | 277,700 |
| 2024/01/10 | 3,810 | 3,860 | 3,740 | 3,785 | 347,100 |
| 2024/01/09 | 3,645 | 3,770 | 3,620 | 3,770 | 385,300 |
| 2024/01/05 | 3,610 | 3,645 | 3,535 | 3,575 | 238,500 |
| 2024/01/04 | 3,320 | 3,580 | 3,300 | 3,570 | 338,000 |
| 2023/12/29 | 3,420 | 3,420 | 3,310 | 3,350 | 280,000 |
| 2023/12/28 | 3,430 | 3,470 | 3,395 | 3,420 | 155,200 |
| 2023/12/27 | 3,415 | 3,465 | 3,380 | 3,435 | 294,000 |
| 2023/12/26 | 3,325 | 3,465 | 3,315 | 3,430 | 328,300 |
| 2023/12/25 | 3,325 | 3,375 | 3,300 | 3,320 | 178,200 |
| 2023/12/22 | 3,315 | 3,385 | 3,285 | 3,300 | 241,800 |
| 2023/12/21 | 3,200 | 3,325 | 3,180 | 3,300 | 256,300 |
| 2023/12/20 | 3,230 | 3,350 | 3,205 | 3,270 | 343,200 |
| 2023/12/19 | 3,255 | 3,295 | 3,150 | 3,225 | 388,900 |
| 2023/12/18 | 3,160 | 3,240 | 3,115 | 3,185 | 260,900 |
| 2023/12/15 | 3,085 | 3,190 | 3,075 | 3,155 | 264,000 |
| 2023/12/14 | 3,115 | 3,135 | 3,040 | 3,070 | 231,800 |
| 2023/12/13 | 3,095 | 3,125 | 3,040 | 3,080 | 291,600 |
| 2023/12/12 | 3,175 | 3,175 | 3,080 | 3,115 | 289,300 |
| 2023/12/11 | 3,170 | 3,270 | 3,170 | 3,200 | 195,300 |
| 2023/12/08 | 3,200 | 3,250 | 3,170 | 3,185 | 211,900 |
| 2023/12/07 | 3,290 | 3,300 | 3,215 | 3,235 | 245,500 |
| 2023/12/06 | 3,310 | 3,320 | 3,235 | 3,305 | 327,300 |
| 2023/12/05 | 3,365 | 3,400 | 3,300 | 3,305 | 233,200 |
| 2023/12/04 | 3,450 | 3,485 | 3,385 | 3,390 | 204,100 |
| 2023/12/01 | 3,455 | 3,505 | 3,425 | 3,450 | 221,600 |
| 2023/11/30 | 3,320 | 3,475 | 3,305 | 3,455 | 328,400 |
| 2023/11/29 | 3,400 | 3,455 | 3,345 | 3,360 | 254,000 |
| 2023/11/28 | 3,500 | 3,505 | 3,370 | 3,430 | 390,900 |
| 2023/11/27 | 3,455 | 3,620 | 3,455 | 3,510 | 479,600 |
| 2023/11/24 | 3,530 | 3,545 | 3,420 | 3,450 | 297,800 |
| 2023/11/22 | 3,515 | 3,575 | 3,465 | 3,505 | 253,200 |
| 2023/11/21 | 3,530 | 3,550 | 3,450 | 3,530 | 376,900 |
| 2023/11/20 | 3,595 | 3,650 | 3,535 | 3,550 | 317,100 |
| 2023/11/17 | 3,680 | 3,685 | 3,535 | 3,595 | 464,000 |
| 2023/11/16 | 3,900 | 3,900 | 3,665 | 3,680 | 453,800 |
| 2023/11/15 | 3,910 | 3,970 | 3,805 | 3,900 | 499,000 |
| 2023/11/14 | 4,020 | 4,080 | 3,675 | 3,785 | 1,430,300 |
| 2023/11/13 | 4,000 | 4,125 | 3,895 | 4,020 | 629,300 |
| 2023/11/10 | 4,160 | 4,240 | 4,060 | 4,200 | 167,000 |
| 2023/11/09 | 4,135 | 4,260 | 4,075 | 4,230 | 199,000 |
| 2023/11/08 | 4,320 | 4,395 | 4,130 | 4,190 | 367,200 |
| 2023/11/07 | 4,655 | 4,655 | 4,220 | 4,220 | 418,100 |
| 2023/11/06 | 4,475 | 4,675 | 4,475 | 4,675 | 161,200 |
| 2023/11/02 | 4,495 | 4,655 | 4,380 | 4,415 | 168,200 |
| 2023/11/01 | 4,470 | 4,470 | 4,350 | 4,425 | 135,900 |
| 2023/10/31 | 4,300 | 4,475 | 4,245 | 4,375 | 279,200 |
| 2023/10/30 | 4,500 | 4,510 | 4,280 | 4,350 | 382,100 |
| 2023/10/27 | 4,355 | 4,570 | 4,300 | 4,570 | 196,400 |
| 2023/10/26 | 4,360 | 4,400 | 4,250 | 4,275 | 189,000 |
| 2023/10/25 | 4,385 | 4,545 | 4,380 | 4,465 | 294,600 |
| 2023/10/24 | 4,220 | 4,355 | 4,030 | 4,320 | 327,000 |
| 2023/10/23 | 4,295 | 4,315 | 4,135 | 4,160 | 241,900 |
| 2023/10/20 | 4,315 | 4,375 | 4,245 | 4,350 | 247,100 |
| 2023/10/19 | 4,500 | 4,550 | 4,375 | 4,385 | 194,200 |
| 2023/10/18 | 4,545 | 4,595 | 4,485 | 4,570 | 180,400 |
| 2023/10/17 | 4,825 | 4,875 | 4,485 | 4,540 | 266,600 |
| 2023/10/16 | 4,710 | 4,860 | 4,700 | 4,735 | 132,600 |
| 2023/10/13 | 4,845 | 4,925 | 4,715 | 4,760 | 259,100 |
| 2023/10/12 | 5,110 | 5,120 | 4,885 | 4,915 | 203,300 |
| 2023/10/11 | 5,080 | 5,220 | 5,050 | 5,110 | 138,000 |
| 2023/10/10 | 5,010 | 5,120 | 4,990 | 5,050 | 163,400 |
| 2023/10/06 | 5,110 | 5,120 | 4,970 | 4,980 | 158,000 |
| 2023/10/05 | 5,110 | 5,200 | 5,050 | 5,110 | 170,800 |
| 2023/10/04 | 5,130 | 5,310 | 4,955 | 5,020 | 358,700 |
| 2023/10/03 | 5,270 | 5,380 | 5,210 | 5,230 | 188,100 |
| 2023/10/02 | 5,370 | 5,420 | 5,230 | 5,290 | 200,900 |
| 2023/09/29 | 5,690 | 5,700 | 5,310 | 5,380 | 246,100 |
| 2023/09/28 | 5,640 | 5,870 | 5,610 | 5,660 | 137,800 |
| 2023/09/27 | 5,790 | 5,830 | 5,640 | 5,700 | 113,500 |
| 2023/09/26 | 5,920 | 5,930 | 5,770 | 5,830 | 122,500 |
| 2023/09/25 | 6,010 | 6,070 | 5,870 | 5,970 | 190,500 |
| 2023/09/22 | 5,720 | 5,950 | 5,710 | 5,910 | 160,500 |
| 2023/09/21 | 5,970 | 6,020 | 5,720 | 5,790 | 179,400 |
| 2023/09/20 | 5,880 | 6,120 | 5,880 | 5,940 | 278,000 |
| 2023/09/19 | 5,760 | 5,950 | 5,640 | 5,780 | 310,100 |
| 2023/09/15 | 5,500 | 5,710 | 5,350 | 5,670 | 539,800 |
| 2023/09/14 | 5,460 | 5,590 | 5,290 | 5,430 | 187,600 |
| 2023/09/13 | 5,420 | 5,470 | 5,270 | 5,280 | 120,700 |
| 2023/09/12 | 5,620 | 5,690 | 5,420 | 5,430 | 124,300 |
| 2023/09/11 | 5,610 | 5,830 | 5,590 | 5,620 | 206,200 |
| 2023/09/08 | 5,480 | 5,630 | 5,380 | 5,630 | 120,800 |
| 2023/09/07 | 5,460 | 5,530 | 5,390 | 5,470 | 165,000 |
| 2023/09/06 | 5,840 | 5,840 | 5,480 | 5,500 | 232,100 |
| 2023/09/05 | 5,720 | 5,850 | 5,570 | 5,760 | 251,200 |
| 2023/09/04 | 5,560 | 5,760 | 5,360 | 5,720 | 388,000 |
| 2023/09/01 | 5,200 | 5,530 | 5,200 | 5,390 | 414,900 |
| 2023/08/31 | 4,820 | 5,300 | 4,820 | 5,300 | 460,600 |
| 2023/08/30 | 4,720 | 4,815 | 4,595 | 4,600 | 139,600 |
| 2023/08/29 | 4,785 | 4,820 | 4,650 | 4,670 | 134,000 |
| 2023/08/28 | 4,560 | 4,720 | 4,545 | 4,715 | 164,600 |
| 2023/08/25 | 4,580 | 4,695 | 4,480 | 4,490 | 152,200 |
| 2023/08/24 | 4,620 | 4,625 | 4,505 | 4,580 | 89,500 |
| 2023/08/23 | 4,575 | 4,635 | 4,475 | 4,580 | 116,800 |
| 2023/08/22 | 4,540 | 4,545 | 4,410 | 4,545 | 187,000 |
| 2023/08/21 | 4,340 | 4,610 | 4,340 | 4,515 | 205,200 |
| 2023/08/18 | 4,415 | 4,415 | 4,200 | 4,340 | 321,500 |
| 2023/08/17 | 4,375 | 4,610 | 4,305 | 4,485 | 286,300 |
| 2023/08/16 | 5,020 | 5,020 | 4,370 | 4,370 | 541,400 |
| 2023/08/15 | 4,910 | 5,340 | 4,880 | 4,950 | 832,600 |
| 2023/08/14 | 4,840 | 4,840 | 4,805 | 4,840 | 380,800 |
| 2023/08/10 | 4,405 | 4,415 | 4,105 | 4,140 | 520,100 |
| 2023/08/09 | 4,585 | 4,670 | 4,535 | 4,615 | 242,000 |
| 2023/08/08 | 4,545 | 4,675 | 4,490 | 4,530 | 240,800 |
| 2023/08/07 | 4,460 | 4,590 | 4,380 | 4,545 | 245,800 |
| 2023/08/04 | 4,480 | 4,505 | 4,375 | 4,435 | 259,800 |
| 2023/08/03 | 4,545 | 4,575 | 4,410 | 4,480 | 228,800 |
| 2023/08/02 | 4,550 | 4,660 | 4,500 | 4,580 | 248,500 |
| 2023/08/01 | 4,330 | 4,600 | 4,330 | 4,580 | 530,900 |
| 2023/07/31 | 4,030 | 4,085 | 3,960 | 4,085 | 159,000 |
| 2023/07/28 | 3,965 | 4,050 | 3,940 | 3,965 | 213,300 |
| 2023/07/27 | 3,900 | 4,000 | 3,895 | 3,985 | 127,800 |
| 2023/07/26 | 3,920 | 3,975 | 3,890 | 3,920 | 175,800 |
| 2023/07/25 | 3,800 | 3,945 | 3,780 | 3,935 | 149,300 |
| 2023/07/24 | 3,950 | 3,955 | 3,775 | 3,800 | 169,000 |
| 2023/07/21 | 3,850 | 3,885 | 3,785 | 3,880 | 156,700 |
| 2023/07/20 | 3,895 | 3,910 | 3,805 | 3,845 | 191,200 |
| 2023/07/19 | 4,020 | 4,035 | 3,870 | 3,920 | 228,300 |
| 2023/07/18 | 3,930 | 4,025 | 3,925 | 3,995 | 209,900 |
| 2023/07/14 | 4,140 | 4,220 | 3,855 | 3,875 | 460,200 |
| 2023/07/13 | 4,055 | 4,090 | 3,965 | 4,090 | 125,700 |
| 2023/07/12 | 4,080 | 4,120 | 3,970 | 4,025 | 247,300 |
| 2023/07/11 | 3,960 | 4,155 | 3,940 | 4,140 | 278,700 |
| 2023/07/10 | 3,970 | 4,070 | 3,940 | 3,945 | 166,800 |
| 2023/07/07 | 3,810 | 3,975 | 3,805 | 3,965 | 170,400 |
| 2023/07/06 | 3,915 | 3,950 | 3,825 | 3,845 | 193,000 |
| 2023/07/05 | 3,880 | 3,975 | 3,880 | 3,960 | 134,400 |
| 2023/07/04 | 3,885 | 3,990 | 3,870 | 3,925 | 201,600 |
| 2023/07/03 | 3,885 | 3,900 | 3,750 | 3,880 | 338,200 |