日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/15 2,094 2,113 2,090 2,109 53,300
2026/06/12 2,073 2,094 2,073 2,086 50,400
2026/06/11 2,059 2,072 2,034 2,072 42,700
2026/06/10 2,061 2,065 2,039 2,057 69,200
2026/06/09 2,092 2,101 2,062 2,062 47,600
2026/06/08 2,078 2,107 2,058 2,075 75,800
2026/06/05 2,086 2,125 2,086 2,109 39,900
2026/06/04 2,095 2,095 2,074 2,091 51,000
2026/06/03 2,114 2,123 2,078 2,095 74,600
2026/06/02 2,080 2,114 2,065 2,103 80,000
2026/06/01 2,139 2,139 2,070 2,085 104,900
2026/05/29 2,128 2,145 2,110 2,110 59,300
2026/05/28 2,097 2,118 2,085 2,118 68,800
2026/05/27 2,101 2,111 2,085 2,111 84,200
2026/05/26 2,119 2,131 2,100 2,100 69,800
2026/05/25 2,176 2,177 2,099 2,115 89,100
2026/05/22 2,179 2,189 2,160 2,177 51,800
2026/05/21 2,137 2,174 2,137 2,160 70,600
2026/05/20 2,143 2,143 2,103 2,125 101,400
2026/05/19 2,165 2,172 2,135 2,161 123,400
2026/05/18 2,296 2,320 2,121 2,152 286,500
2026/05/15 2,325 2,348 2,309 2,327 62,600
2026/05/14 2,337 2,337 2,307 2,309 42,700
2026/05/13 2,311 2,337 2,309 2,328 53,300
2026/05/12 2,340 2,349 2,303 2,304 50,000
2026/05/11 2,350 2,378 2,339 2,343 46,700
2026/05/08 2,345 2,365 2,327 2,351 54,200
2026/05/07 2,368 2,378 2,345 2,345 56,600
2026/05/01 2,356 2,356 2,329 2,335 36,400
2026/04/30 2,358 2,360 2,331 2,356 50,100
2026/04/28 2,335 2,358 2,322 2,358 54,600
2026/04/27 2,310 2,355 2,306 2,334 57,400
2026/04/24 2,309 2,320 2,296 2,308 72,400
2026/04/23 2,363 2,363 2,306 2,318 72,600
2026/04/22 2,381 2,388 2,352 2,355 56,400
2026/04/21 2,409 2,409 2,374 2,381 41,100
2026/04/20 2,421 2,423 2,380 2,389 56,200
2026/04/17 2,407 2,416 2,398 2,404 39,000
2026/04/16 2,446 2,446 2,408 2,411 39,700
2026/04/15 2,462 2,464 2,425 2,425 40,500
2026/04/14 2,460 2,479 2,440 2,441 36,100
2026/04/13 2,497 2,497 2,454 2,454 32,000
2026/04/10 2,492 2,510 2,468 2,471 46,900
2026/04/09 2,520 2,525 2,490 2,495 50,500
2026/04/08 2,500 2,518 2,498 2,509 63,400
2026/04/07 2,495 2,506 2,475 2,482 36,000
2026/04/06 2,465 2,485 2,460 2,470 36,800
2026/04/03 2,470 2,500 2,462 2,465 46,700
2026/03/27 2,486 2,512 2,479 2,495 110,300
2026/03/26 2,512 2,516 2,470 2,486 79,500
2026/03/25 2,530 2,530 2,491 2,491 140,300
2026/03/24 2,542 2,590 2,470 2,492 176,000
2026/03/23 2,413 2,414 2,372 2,377 83,500
2026/03/19 2,423 2,437 2,408 2,417 68,200
2026/03/18 2,420 2,455 2,411 2,455 35,400
2026/03/17 2,425 2,434 2,407 2,408 34,800
2026/03/16 2,405 2,427 2,401 2,401 43,600
2026/03/13 2,405 2,440 2,405 2,415 46,900
2026/03/12 2,481 2,481 2,432 2,442 56,200
2026/03/11 2,526 2,540 2,496 2,496 42,100
2026/03/10 2,490 2,539 2,479 2,525 51,800
2026/03/09 2,458 2,479 2,405 2,467 118,700
2026/03/06 2,500 2,526 2,470 2,514 68,900
2026/03/05 2,510 2,546 2,505 2,507 51,700
2026/03/04 2,486 2,497 2,424 2,468 100,200
2026/03/03 2,611 2,611 2,514 2,516 108,300
2026/03/02 2,652 2,659 2,611 2,620 91,300
2026/02/27 2,670 2,705 2,670 2,690 67,800
2026/02/26 2,648 2,690 2,648 2,682 52,900
2026/02/25 2,666 2,676 2,635 2,648 65,100
2026/02/24 2,630 2,677 2,597 2,666 54,300
2026/02/20 2,690 2,690 2,632 2,634 57,800
2026/02/19 2,710 2,710 2,662 2,688 67,100
2026/02/18 2,733 2,733 2,675 2,682 62,700
2026/02/17 2,733 2,739 2,695 2,714 48,000
2026/02/16 2,728 2,762 2,685 2,715 101,600
2026/02/13 2,902 2,917 2,719 2,727 177,500
2026/02/12 2,900 2,917 2,885 2,915 59,300
2026/02/10 2,833 2,868 2,833 2,866 35,500
2026/02/09 2,857 2,860 2,818 2,833 47,400
2026/02/06 2,811 2,820 2,795 2,820 24,900
2026/02/05 2,812 2,842 2,803 2,828 35,700
2026/02/04 2,789 2,823 2,789 2,812 30,800
2026/02/03 2,821 2,824 2,786 2,789 32,600
2026/02/02 2,850 2,855 2,771 2,771 68,100
2026/01/30 2,830 2,849 2,812 2,839 33,700
2026/01/29 2,806 2,850 2,770 2,830 66,600
2026/01/28 2,828 2,828 2,795 2,805 46,300
2026/01/27 2,841 2,851 2,820 2,848 35,500
2026/01/26 2,888 2,898 2,839 2,843 76,100
2026/01/23 2,880 2,914 2,870 2,906 39,800
2026/01/22 2,852 2,881 2,837 2,865 45,200
2026/01/21 2,861 2,861 2,826 2,826 67,400
2026/01/20 2,926 2,930 2,885 2,890 36,700
2026/01/19 2,964 2,964 2,900 2,926 39,700
2026/01/16 2,952 2,964 2,939 2,959 35,300
2026/01/15 2,922 2,950 2,916 2,948 48,800
2026/01/14 2,893 2,922 2,889 2,920 58,300
2026/01/13 2,920 2,930 2,873 2,875 60,200
2026/01/09 2,886 2,914 2,886 2,904 26,100
2026/01/08 2,904 2,920 2,882 2,885 41,000
2026/01/07 2,903 2,922 2,898 2,904 39,700
2026/01/06 2,860 2,903 2,860 2,900 42,900
2026/01/05 2,862 2,890 2,845 2,846 31,800
2025/12/30 2,856 2,886 2,852 2,859 23,900
2025/12/29 2,865 2,896 2,858 2,879 60,500
2025/12/26 2,868 2,872 2,842 2,859 60,100
2025/12/25 2,865 2,896 2,865 2,880 36,700
2025/12/24 2,915 2,915 2,864 2,865 27,300
2025/12/23 2,906 2,930 2,892 2,899 28,400
2025/12/22 2,899 2,918 2,889 2,906 24,800
2025/12/19 2,897 2,898 2,879 2,895 23,800
2025/12/18 2,885 2,894 2,871 2,885 17,300
2025/12/17 2,915 2,918 2,864 2,885 34,900
2025/12/16 2,940 2,940 2,862 2,864 24,400
2025/12/15 2,887 2,931 2,870 2,931 57,900
2025/12/12 2,900 2,900 2,865 2,880 45,000
2025/12/11 2,907 2,912 2,835 2,860 48,800
2025/12/10 2,890 2,919 2,890 2,907 33,500
2025/12/09 2,879 2,887 2,857 2,873 48,700
2025/12/08 2,856 2,907 2,856 2,892 45,100
2025/12/05 2,861 2,880 2,831 2,856 38,800
2025/12/04 2,877 2,890 2,852 2,875 39,400
2025/12/03 2,936 2,951 2,848 2,860 87,000
2025/12/02 3,040 3,055 2,937 2,937 80,200
2025/12/01 3,060 3,065 3,025 3,040 46,700
2025/11/28 3,070 3,070 3,020 3,060 53,500
2025/11/27 3,045 3,065 3,030 3,055 41,800
2025/11/26 2,980 3,070 2,968 3,060 143,500
2025/11/25 2,998 3,005 2,901 2,958 117,900
2025/11/21 2,915 2,997 2,908 2,997 110,000
2025/11/20 2,944 2,955 2,929 2,943 82,400
2025/11/19 2,940 2,960 2,875 2,934 103,200
2025/11/18 2,950 2,989 2,905 2,955 106,400
2025/11/17 2,855 3,025 2,855 2,980 386,100
2025/11/14 2,826 2,826 2,766 2,813 122,000
2025/11/13 2,812 2,827 2,781 2,804 66,700
2025/11/12 2,749 2,822 2,749 2,812 99,600
2025/11/11 2,745 2,774 2,732 2,732 88,300
2025/11/10 2,733 2,744 2,701 2,739 36,100
2025/11/07 2,712 2,738 2,693 2,720 71,800
2025/11/06 2,673 2,739 2,663 2,727 39,400
2025/11/05 2,717 2,718 2,633 2,666 90,200
2025/11/04 2,683 2,729 2,651 2,717 69,900
2025/10/31 2,668 2,684 2,655 2,674 48,600
2025/10/30 2,680 2,687 2,650 2,669 140,100
2025/10/29 2,701 2,724 2,660 2,660 71,000
2025/10/28 2,785 2,785 2,703 2,703 50,400
2025/10/27 2,741 2,787 2,740 2,775 63,000
2025/10/24 2,763 2,775 2,731 2,731 33,300
2025/10/23 2,759 2,778 2,744 2,762 31,500
2025/10/22 2,748 2,772 2,730 2,743 33,500
2025/10/21 2,817 2,834 2,726 2,726 111,300
2025/10/20 2,783 2,800 2,777 2,794 44,900
2025/10/17 2,750 2,771 2,742 2,769 21,900
2025/10/16 2,755 2,777 2,740 2,761 28,600
2025/10/15 2,685 2,755 2,685 2,755 53,400
2025/10/14 2,644 2,690 2,625 2,672 63,800
2025/10/10 2,680 2,706 2,660 2,660 68,200
2025/10/09 2,666 2,728 2,666 2,708 74,600
2025/10/08 2,662 2,716 2,659 2,667 63,800
2025/10/07 2,683 2,687 2,651 2,668 34,300
2025/10/06 2,652 2,696 2,640 2,661 65,900
2025/10/03 2,577 2,626 2,568 2,610 57,600
2025/10/02 2,550 2,594 2,550 2,569 58,000
2025/10/01 2,621 2,621 2,534 2,550 94,900
2025/09/30 2,648 2,665 2,614 2,632 53,500
2025/09/29 2,657 2,682 2,640 2,645 119,800
2025/09/26 2,669 2,693 2,664 2,686 152,200
2025/09/25 2,679 2,686 2,657 2,685 56,800
2025/09/24 2,688 2,698 2,651 2,662 116,800
2025/09/22 2,685 2,720 2,685 2,688 54,000
2025/09/19 2,800 2,800 2,655 2,683 189,900
2025/09/18 2,784 2,784 2,722 2,728 76,800
2025/09/17 2,780 2,782 2,718 2,749 58,300
2025/09/16 2,735 2,764 2,713 2,763 61,500
2025/09/12 2,710 2,722 2,690 2,722 57,500
2025/09/11 2,705 2,707 2,678 2,707 74,600
2025/09/10 2,710 2,712 2,682 2,700 48,200
2025/09/09 2,686 2,713 2,670 2,710 103,500
2025/09/08 2,703 2,713 2,667 2,682 116,300
2025/09/05 2,650 2,670 2,638 2,643 91,100
2025/09/04 2,589 2,667 2,569 2,655 150,100
2025/09/03 2,571 2,589 2,555 2,589 61,700
2025/09/02 2,588 2,601 2,564 2,574 48,600
2025/09/01 2,600 2,610 2,550 2,574 81,100
2025/08/29 2,585 2,604 2,578 2,582 103,300
2025/08/28 2,629 2,633 2,597 2,600 108,600
2025/08/27 2,596 2,603 2,549 2,582 96,300
2025/08/26 2,603 2,618 2,550 2,601 79,000
2025/08/25 2,577 2,623 2,565 2,570 172,300
2025/08/22 2,542 2,552 2,515 2,547 61,100
2025/08/21 2,500 2,555 2,485 2,542 123,100
2025/08/20 2,500 2,514 2,483 2,490 45,300
2025/08/19 2,459 2,506 2,444 2,506 104,300
2025/08/18 2,491 2,505 2,447 2,459 88,200
2025/08/15 2,484 2,500 2,472 2,488 69,100
2025/08/14 2,475 2,520 2,463 2,484 105,200
2025/08/13 2,500 2,510 2,445 2,470 101,500
2025/08/12 2,380 2,510 2,380 2,473 355,700

このページの先頭へ