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
2025/07/31 2,200 2,238 2,199 2,228 56,800
2025/07/30 2,183 2,200 2,174 2,196 46,800
2025/07/29 2,200 2,212 2,177 2,183 51,600
2025/07/28 2,188 2,227 2,185 2,225 62,900
2025/07/25 2,248 2,248 2,188 2,188 65,600
2025/07/24 2,214 2,248 2,214 2,222 78,100
2025/07/23 2,148 2,215 2,141 2,211 124,100
2025/07/22 2,134 2,155 2,127 2,132 30,600
2025/07/18 2,133 2,157 2,122 2,134 35,100
2025/07/17 2,109 2,135 2,105 2,135 58,000
2025/07/16 2,118 2,129 2,108 2,112 47,300
2025/07/15 2,130 2,139 2,114 2,122 40,800
2025/07/14 2,121 2,144 2,120 2,126 41,100
2025/07/11 2,125 2,138 2,116 2,125 41,500
2025/07/10 2,154 2,155 2,107 2,112 69,100
2025/07/09 2,127 2,157 2,127 2,149 51,800
2025/07/08 2,114 2,140 2,114 2,123 40,500
2025/07/07 2,130 2,139 2,106 2,122 52,800
2025/07/04 2,140 2,157 2,131 2,131 34,800
2025/07/03 2,130 2,149 2,130 2,135 38,900
2025/07/02 2,130 2,139 2,123 2,123 54,300
2025/07/01 2,185 2,187 2,142 2,143 60,800
2025/06/30 2,204 2,219 2,183 2,192 75,500
2025/06/27 2,182 2,213 2,179 2,204 68,200
2025/06/26 2,151 2,195 2,140 2,173 61,200
2025/06/25 2,164 2,167 2,139 2,158 48,700
2025/06/24 2,180 2,182 2,138 2,143 53,400
2025/06/23 2,160 2,177 2,139 2,168 54,100
2025/06/20 2,186 2,203 2,167 2,173 125,100
2025/06/19 2,190 2,190 2,162 2,186 41,800
2025/06/18 2,173 2,203 2,166 2,181 62,200
2025/06/17 2,134 2,176 2,125 2,173 74,100
2025/06/16 2,152 2,161 2,115 2,121 59,000
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

このページの先頭へ