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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,186 | 2,200 | 2,134 | 2,146 | 79,900 |
| 2025/06/12 | 2,192 | 2,196 | 2,171 | 2,185 | 58,200 |
| 2025/06/11 | 2,163 | 2,191 | 2,157 | 2,188 | 50,700 |
| 2025/06/10 | 2,143 | 2,187 | 2,143 | 2,169 | 61,200 |
| 2025/06/09 | 2,133 | 2,148 | 2,121 | 2,143 | 72,800 |
| 2025/06/06 | 2,161 | 2,168 | 2,128 | 2,128 | 57,400 |
| 2025/06/05 | 2,200 | 2,224 | 2,167 | 2,167 | 87,200 |
| 2025/06/04 | 2,123 | 2,225 | 2,110 | 2,200 | 202,700 |
| 2025/06/03 | 2,103 | 2,133 | 2,101 | 2,105 | 71,100 |
| 2025/06/02 | 2,108 | 2,112 | 2,087 | 2,110 | 95,200 |
| 2025/05/30 | 2,088 | 2,137 | 2,087 | 2,126 | 96,100 |
| 2025/05/29 | 2,097 | 2,113 | 2,089 | 2,101 | 87,600 |
| 2025/05/28 | 2,156 | 2,164 | 2,083 | 2,083 | 122,700 |
| 2025/05/27 | 2,146 | 2,151 | 2,129 | 2,148 | 101,900 |
| 2025/05/26 | 2,149 | 2,159 | 2,132 | 2,132 | 68,900 |
| 2025/05/23 | 2,143 | 2,178 | 2,142 | 2,152 | 85,000 |
| 2025/05/22 | 2,090 | 2,148 | 2,077 | 2,143 | 117,300 |
| 2025/05/21 | 2,117 | 2,145 | 2,095 | 2,099 | 153,200 |
| 2025/05/20 | 2,116 | 2,149 | 2,100 | 2,103 | 201,100 |
| 2025/05/19 | 2,183 | 2,183 | 2,119 | 2,124 | 254,400 |
| 2025/05/16 | 2,110 | 2,239 | 2,110 | 2,189 | 553,000 |
| 2025/05/15 | 2,521 | 2,554 | 2,452 | 2,506 | 178,800 |
| 2025/05/14 | 2,555 | 2,573 | 2,513 | 2,539 | 90,900 |
| 2025/05/13 | 2,559 | 2,575 | 2,550 | 2,555 | 46,700 |
| 2025/05/12 | 2,567 | 2,579 | 2,492 | 2,551 | 140,400 |
| 2025/05/09 | 2,547 | 2,594 | 2,547 | 2,555 | 99,200 |
| 2025/05/08 | 2,546 | 2,549 | 2,523 | 2,549 | 41,000 |
| 2025/05/07 | 2,536 | 2,571 | 2,517 | 2,547 | 96,300 |
| 2025/05/02 | 2,549 | 2,571 | 2,520 | 2,536 | 77,900 |
| 2025/05/01 | 2,542 | 2,554 | 2,520 | 2,520 | 42,000 |
| 2025/04/30 | 2,588 | 2,598 | 2,543 | 2,563 | 53,400 |
| 2025/04/28 | 2,572 | 2,601 | 2,570 | 2,589 | 55,300 |
| 2025/04/25 | 2,519 | 2,561 | 2,517 | 2,552 | 50,600 |
| 2025/04/24 | 2,510 | 2,535 | 2,503 | 2,503 | 38,200 |
| 2025/04/23 | 2,504 | 2,528 | 2,498 | 2,509 | 54,500 |
| 2025/04/22 | 2,466 | 2,491 | 2,459 | 2,491 | 37,900 |
| 2025/04/21 | 2,491 | 2,497 | 2,464 | 2,475 | 50,600 |
| 2025/04/18 | 2,449 | 2,504 | 2,449 | 2,491 | 63,600 |
| 2025/04/17 | 2,432 | 2,447 | 2,407 | 2,442 | 29,200 |
| 2025/04/16 | 2,460 | 2,480 | 2,421 | 2,435 | 46,600 |
| 2025/04/15 | 2,489 | 2,508 | 2,451 | 2,451 | 55,900 |
| 2025/04/14 | 2,450 | 2,491 | 2,450 | 2,460 | 67,400 |
| 2025/04/11 | 2,315 | 2,445 | 2,314 | 2,445 | 120,300 |
| 2025/04/10 | 2,378 | 2,401 | 2,354 | 2,386 | 102,500 |
| 2025/04/09 | 2,250 | 2,280 | 2,165 | 2,218 | 210,100 |
| 2025/04/08 | 2,222 | 2,362 | 2,222 | 2,326 | 123,500 |
| 2025/04/07 | 2,122 | 2,195 | 2,072 | 2,122 | 171,200 |
| 2025/04/04 | 2,351 | 2,360 | 2,251 | 2,322 | 223,900 |
| 2025/04/03 | 2,436 | 2,466 | 2,406 | 2,427 | 195,800 |
| 2025/04/02 | 2,589 | 2,590 | 2,534 | 2,555 | 116,500 |
| 2025/04/01 | 2,656 | 2,656 | 2,585 | 2,595 | 132,000 |
| 2025/03/31 | 2,708 | 2,710 | 2,621 | 2,621 | 109,000 |
| 2025/03/28 | 2,730 | 2,779 | 2,730 | 2,740 | 101,500 |
| 2025/03/27 | 2,796 | 2,809 | 2,771 | 2,809 | 106,300 |
| 2025/03/26 | 2,803 | 2,814 | 2,794 | 2,798 | 86,000 |
| 2025/03/25 | 2,803 | 2,810 | 2,798 | 2,801 | 61,700 |
| 2025/03/24 | 2,820 | 2,821 | 2,799 | 2,801 | 63,300 |
| 2025/03/21 | 2,829 | 2,840 | 2,820 | 2,820 | 60,800 |
| 2025/03/19 | 2,821 | 2,842 | 2,821 | 2,827 | 54,700 |
| 2025/03/18 | 2,810 | 2,841 | 2,806 | 2,819 | 74,700 |
| 2025/03/17 | 2,799 | 2,819 | 2,792 | 2,802 | 69,100 |
| 2025/03/14 | 2,799 | 2,809 | 2,787 | 2,798 | 50,300 |
| 2025/03/13 | 2,771 | 2,801 | 2,768 | 2,788 | 50,900 |
| 2025/03/12 | 2,766 | 2,779 | 2,751 | 2,779 | 54,400 |
| 2025/03/11 | 2,749 | 2,792 | 2,749 | 2,779 | 88,200 |
| 2025/03/10 | 2,746 | 2,796 | 2,746 | 2,769 | 87,900 |
| 2025/03/07 | 2,822 | 2,846 | 2,746 | 2,746 | 133,900 |
| 2025/03/06 | 2,790 | 2,822 | 2,785 | 2,820 | 145,700 |
| 2025/03/05 | 2,661 | 2,809 | 2,661 | 2,780 | 236,300 |
| 2025/03/04 | 2,670 | 2,678 | 2,630 | 2,676 | 176,500 |
| 2025/03/03 | 2,675 | 2,694 | 2,658 | 2,671 | 133,600 |
| 2025/02/28 | 2,699 | 2,717 | 2,627 | 2,659 | 241,400 |
| 2025/02/27 | 2,668 | 2,710 | 2,665 | 2,698 | 164,000 |
| 2025/02/26 | 2,676 | 2,692 | 2,652 | 2,675 | 143,000 |
| 2025/02/25 | 2,620 | 2,688 | 2,611 | 2,676 | 147,100 |
| 2025/02/21 | 2,630 | 2,637 | 2,603 | 2,611 | 129,200 |
| 2025/02/20 | 2,659 | 2,659 | 2,597 | 2,624 | 153,600 |
| 2025/02/19 | 2,663 | 2,673 | 2,640 | 2,659 | 107,800 |
| 2025/02/18 | 2,659 | 2,704 | 2,644 | 2,660 | 156,000 |
| 2025/02/17 | 2,732 | 2,733 | 2,656 | 2,656 | 333,800 |
| 2025/02/14 | 2,800 | 2,800 | 2,711 | 2,731 | 440,000 |
| 2025/02/13 | 2,887 | 2,913 | 2,883 | 2,899 | 159,100 |
| 2025/02/12 | 2,867 | 2,898 | 2,834 | 2,886 | 106,800 |
| 2025/02/10 | 2,888 | 2,905 | 2,830 | 2,849 | 142,000 |
| 2025/02/07 | 2,876 | 2,905 | 2,868 | 2,891 | 46,300 |
| 2025/02/06 | 2,878 | 2,904 | 2,863 | 2,896 | 56,700 |
| 2025/02/05 | 2,835 | 2,878 | 2,828 | 2,872 | 77,900 |
| 2025/02/04 | 2,823 | 2,855 | 2,821 | 2,825 | 95,800 |
| 2025/02/03 | 2,898 | 2,902 | 2,820 | 2,821 | 174,000 |
| 2025/01/31 | 2,960 | 2,966 | 2,898 | 2,902 | 192,000 |
| 2025/01/30 | 2,987 | 3,015 | 2,942 | 3,010 | 89,200 |
| 2025/01/29 | 3,025 | 3,025 | 2,981 | 2,985 | 85,500 |
| 2025/01/28 | 2,981 | 3,065 | 2,981 | 3,005 | 69,100 |
| 2025/01/27 | 2,987 | 2,998 | 2,963 | 2,978 | 57,800 |
| 2025/01/24 | 2,930 | 2,990 | 2,930 | 2,978 | 100,600 |
| 2025/01/23 | 2,915 | 2,950 | 2,892 | 2,950 | 60,300 |
| 2025/01/22 | 2,919 | 2,932 | 2,902 | 2,910 | 45,800 |
| 2025/01/21 | 2,935 | 2,937 | 2,887 | 2,937 | 58,000 |
| 2025/01/20 | 2,876 | 2,938 | 2,876 | 2,933 | 95,100 |
| 2025/01/17 | 2,870 | 2,888 | 2,839 | 2,876 | 66,100 |
| 2025/01/16 | 2,891 | 2,896 | 2,868 | 2,872 | 75,000 |
| 2025/01/15 | 2,902 | 2,920 | 2,880 | 2,890 | 54,400 |
| 2025/01/14 | 2,890 | 2,924 | 2,880 | 2,909 | 111,300 |
| 2025/01/10 | 2,940 | 2,942 | 2,892 | 2,900 | 103,300 |
| 2025/01/09 | 2,948 | 2,960 | 2,921 | 2,956 | 82,400 |
| 2025/01/08 | 2,999 | 3,005 | 2,936 | 2,948 | 169,400 |
| 2025/01/07 | 3,010 | 3,020 | 2,957 | 3,020 | 108,000 |
| 2025/01/06 | 3,020 | 3,035 | 2,964 | 2,992 | 153,700 |
| 2024/12/30 | 2,977 | 3,035 | 2,971 | 2,995 | 107,100 |
| 2024/12/27 | 2,943 | 3,005 | 2,928 | 2,984 | 132,000 |
| 2024/12/26 | 2,912 | 2,956 | 2,898 | 2,912 | 86,200 |
| 2024/12/25 | 2,928 | 2,931 | 2,888 | 2,912 | 106,100 |
| 2024/12/24 | 2,881 | 2,915 | 2,852 | 2,915 | 99,400 |
| 2024/12/23 | 2,840 | 2,877 | 2,814 | 2,865 | 112,900 |
| 2024/12/20 | 2,880 | 2,906 | 2,842 | 2,842 | 114,300 |
| 2024/12/19 | 2,826 | 2,885 | 2,817 | 2,865 | 109,300 |
| 2024/12/18 | 2,858 | 2,870 | 2,837 | 2,865 | 109,500 |
| 2024/12/17 | 2,910 | 2,924 | 2,872 | 2,872 | 123,800 |
| 2024/12/16 | 2,985 | 2,995 | 2,900 | 2,910 | 178,800 |
| 2024/12/13 | 3,010 | 3,025 | 2,976 | 3,000 | 102,100 |
| 2024/12/12 | 3,035 | 3,045 | 3,010 | 3,020 | 77,400 |
| 2024/12/11 | 3,030 | 3,080 | 3,005 | 3,040 | 72,200 |
| 2024/12/10 | 3,085 | 3,090 | 3,015 | 3,015 | 122,400 |
| 2024/12/09 | 3,085 | 3,110 | 3,035 | 3,110 | 64,000 |
| 2024/12/06 | 3,085 | 3,085 | 3,040 | 3,065 | 98,400 |
| 2024/12/05 | 3,125 | 3,150 | 3,100 | 3,120 | 76,700 |
| 2024/12/04 | 3,210 | 3,230 | 3,070 | 3,090 | 235,600 |
| 2024/12/03 | 3,270 | 3,290 | 3,210 | 3,210 | 158,400 |
| 2024/12/02 | 3,290 | 3,330 | 3,270 | 3,295 | 37,600 |
| 2024/11/29 | 3,310 | 3,320 | 3,280 | 3,295 | 29,200 |
| 2024/11/28 | 3,325 | 3,375 | 3,305 | 3,310 | 33,300 |
| 2024/11/27 | 3,420 | 3,440 | 3,320 | 3,320 | 44,200 |
| 2024/11/26 | 3,420 | 3,435 | 3,390 | 3,415 | 32,500 |
| 2024/11/25 | 3,430 | 3,485 | 3,385 | 3,400 | 61,100 |
| 2024/11/22 | 3,405 | 3,465 | 3,395 | 3,465 | 49,300 |
| 2024/11/21 | 3,375 | 3,490 | 3,375 | 3,420 | 63,100 |
| 2024/11/20 | 3,375 | 3,440 | 3,345 | 3,390 | 65,200 |
| 2024/11/19 | 3,375 | 3,470 | 3,315 | 3,345 | 75,400 |
| 2024/11/18 | 3,290 | 3,380 | 3,235 | 3,365 | 104,500 |
| 2024/11/15 | 3,335 | 3,335 | 3,180 | 3,220 | 204,700 |
| 2024/11/14 | 3,585 | 3,610 | 3,300 | 3,320 | 207,300 |
| 2024/11/13 | 3,465 | 3,570 | 3,460 | 3,495 | 107,500 |
| 2024/11/12 | 3,325 | 3,460 | 3,325 | 3,430 | 67,500 |
| 2024/11/11 | 3,360 | 3,380 | 3,305 | 3,335 | 39,300 |
| 2024/11/08 | 3,410 | 3,435 | 3,355 | 3,355 | 37,200 |
| 2024/11/07 | 3,430 | 3,455 | 3,380 | 3,400 | 53,700 |
| 2024/11/06 | 3,380 | 3,435 | 3,370 | 3,400 | 54,000 |
| 2024/11/05 | 3,285 | 3,380 | 3,285 | 3,380 | 40,000 |
| 2024/11/01 | 3,350 | 3,415 | 3,280 | 3,280 | 66,000 |
| 2024/10/31 | 3,340 | 3,385 | 3,305 | 3,370 | 58,400 |
| 2024/10/30 | 3,385 | 3,395 | 3,310 | 3,320 | 190,000 |
| 2024/10/29 | 3,430 | 3,445 | 3,340 | 3,400 | 73,300 |
| 2024/10/28 | 3,375 | 3,470 | 3,355 | 3,450 | 37,200 |
| 2024/10/25 | 3,490 | 3,500 | 3,360 | 3,375 | 47,000 |
| 2024/10/24 | 3,455 | 3,485 | 3,415 | 3,465 | 38,700 |
| 2024/10/23 | 3,535 | 3,550 | 3,470 | 3,495 | 50,000 |
| 2024/10/22 | 3,610 | 3,645 | 3,520 | 3,540 | 51,100 |
| 2024/10/21 | 3,565 | 3,670 | 3,545 | 3,630 | 95,900 |
| 2024/10/18 | 3,485 | 3,535 | 3,465 | 3,535 | 26,500 |
| 2024/10/17 | 3,520 | 3,530 | 3,485 | 3,500 | 30,000 |
| 2024/10/16 | 3,455 | 3,535 | 3,450 | 3,485 | 54,000 |
| 2024/10/15 | 3,405 | 3,480 | 3,405 | 3,465 | 45,800 |
| 2024/10/11 | 3,395 | 3,455 | 3,390 | 3,405 | 46,200 |
| 2024/10/10 | 3,425 | 3,425 | 3,320 | 3,375 | 82,500 |
| 2024/10/09 | 3,415 | 3,440 | 3,395 | 3,425 | 56,800 |
| 2024/10/08 | 3,515 | 3,520 | 3,390 | 3,400 | 78,500 |
| 2024/10/07 | 3,530 | 3,580 | 3,500 | 3,525 | 64,500 |
| 2024/10/04 | 3,515 | 3,550 | 3,470 | 3,475 | 51,000 |
| 2024/10/03 | 3,450 | 3,550 | 3,450 | 3,495 | 77,700 |
| 2024/10/02 | 3,435 | 3,465 | 3,355 | 3,380 | 62,200 |
| 2024/10/01 | 3,395 | 3,475 | 3,350 | 3,455 | 52,700 |
| 2024/09/30 | 3,325 | 3,370 | 3,255 | 3,330 | 73,700 |
| 2024/09/27 | 3,445 | 3,495 | 3,425 | 3,450 | 68,700 |
| 2024/09/26 | 3,490 | 3,500 | 3,440 | 3,480 | 88,900 |
| 2024/09/25 | 3,430 | 3,495 | 3,430 | 3,460 | 36,900 |
| 2024/09/24 | 3,480 | 3,540 | 3,465 | 3,465 | 56,300 |
| 2024/09/20 | 3,525 | 3,530 | 3,425 | 3,440 | 70,300 |
| 2024/09/19 | 3,495 | 3,530 | 3,465 | 3,470 | 50,800 |
| 2024/09/18 | 3,435 | 3,485 | 3,425 | 3,485 | 47,500 |
| 2024/09/17 | 3,390 | 3,420 | 3,345 | 3,405 | 28,200 |
| 2024/09/13 | 3,320 | 3,355 | 3,300 | 3,340 | 33,100 |
| 2024/09/12 | 3,290 | 3,365 | 3,270 | 3,350 | 58,000 |
| 2024/09/11 | 3,380 | 3,395 | 3,200 | 3,220 | 85,800 |
| 2024/09/10 | 3,375 | 3,415 | 3,335 | 3,375 | 71,200 |
| 2024/09/09 | 3,285 | 3,395 | 3,275 | 3,365 | 84,600 |
| 2024/09/06 | 3,465 | 3,490 | 3,320 | 3,355 | 65,000 |
| 2024/09/05 | 3,395 | 3,490 | 3,340 | 3,415 | 77,200 |
| 2024/09/04 | 3,445 | 3,525 | 3,420 | 3,440 | 114,900 |
| 2024/09/03 | 3,650 | 3,710 | 3,520 | 3,525 | 139,900 |
| 2024/09/02 | 3,745 | 3,760 | 3,620 | 3,655 | 103,800 |
| 2024/08/30 | 3,630 | 3,750 | 3,620 | 3,700 | 142,000 |
| 2024/08/29 | 3,375 | 3,610 | 3,375 | 3,600 | 133,700 |
| 2024/08/28 | 3,420 | 3,440 | 3,375 | 3,390 | 66,600 |
| 2024/08/27 | 3,430 | 3,465 | 3,365 | 3,445 | 82,700 |
| 2024/08/26 | 3,375 | 3,430 | 3,325 | 3,430 | 75,900 |
| 2024/08/23 | 3,335 | 3,375 | 3,315 | 3,370 | 51,800 |
| 2024/08/22 | 3,255 | 3,360 | 3,255 | 3,340 | 115,900 |
| 2024/08/21 | 3,210 | 3,260 | 3,205 | 3,225 | 30,000 |
| 2024/08/20 | 3,175 | 3,250 | 3,175 | 3,250 | 78,300 |
| 2024/08/19 | 3,280 | 3,285 | 3,165 | 3,165 | 87,100 |