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
2026/07/30 2,465 2,507 2,460 2,494 42,600
2026/07/29 2,449 2,485 2,432 2,485 52,500
2026/07/28 2,425 2,446 2,400 2,420 83,100
2026/07/27 2,364 2,424 2,364 2,424 36,400
2026/07/24 2,363 2,373 2,346 2,361 20,000
2026/07/23 2,381 2,389 2,356 2,363 18,500
2026/07/22 2,390 2,394 2,363 2,381 40,300
2026/07/21 2,372 2,388 2,362 2,376 35,000
2026/07/17 2,386 2,388 2,347 2,355 41,500
2026/07/16 2,380 2,395 2,370 2,370 21,000
2026/07/15 2,380 2,387 2,366 2,383 15,800
2026/07/14 2,370 2,387 2,363 2,363 23,400
2026/07/13 2,380 2,389 2,368 2,371 23,500
2026/07/10 2,343 2,379 2,342 2,372 33,700
2026/07/09 2,332 2,340 2,321 2,335 24,100
2026/07/08 2,365 2,367 2,333 2,333 29,400
2026/07/07 2,333 2,354 2,324 2,351 38,300
2026/07/06 2,310 2,342 2,310 2,319 49,900
2026/07/03 2,300 2,309 2,289 2,298 53,600
2026/07/02 2,235 2,293 2,235 2,280 54,200
2026/07/01 2,225 2,239 2,213 2,219 38,500
2026/06/30 2,213 2,243 2,196 2,229 51,900
2026/06/29 2,167 2,205 2,164 2,198 106,500
2026/06/26 2,124 2,144 2,124 2,144 45,100
2026/06/25 2,104 2,139 2,104 2,130 49,600
2026/06/24 2,121 2,130 2,098 2,098 46,800
2026/06/23 2,151 2,151 2,111 2,111 44,200
2026/06/22 2,147 2,164 2,135 2,151 59,900
2026/06/19 2,100 2,136 2,100 2,135 52,200
2026/06/18 2,106 2,125 2,097 2,097 29,800
2026/06/17 2,093 2,120 2,087 2,106 54,800
2026/06/16 2,100 2,114 2,086 2,098 40,700
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

このページの先頭へ