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
2012/12/28 1,823 1,828 1,790 1,806 31,900
2012/12/27 1,832 1,834 1,800 1,811 50,800
2012/12/26 1,815 1,837 1,800 1,828 44,500
2012/12/25 1,828 1,835 1,806 1,810 59,300
2012/12/21 1,847 1,858 1,798 1,806 71,700
2012/12/20 1,777 1,844 1,766 1,834 103,100
2012/12/19 1,774 1,787 1,748 1,764 115,600
2012/12/18 1,746 1,773 1,733 1,756 102,000
2012/12/17 1,763 1,763 1,722 1,746 72,900
2012/12/14 1,779 1,784 1,735 1,736 96,900
2012/12/13 1,755 1,780 1,753 1,766 79,700
2012/12/12 1,778 1,783 1,734 1,746 61,300
2012/12/11 1,722 1,769 1,720 1,765 93,400
2012/12/10 1,788 1,788 1,723 1,726 110,800
2012/12/07 1,811 1,811 1,788 1,794 38,900
2012/12/06 1,841 1,841 1,798 1,811 60,200
2012/12/05 1,801 1,844 1,798 1,812 40,700
2012/12/04 1,813 1,842 1,750 1,798 151,300
2012/12/03 1,852 1,873 1,806 1,813 102,700
2012/11/30 1,882 1,928 1,840 1,840 242,400
2012/11/29 1,869 1,948 1,859 1,898 184,600
2012/11/28 1,846 1,910 1,842 1,856 81,500
2012/11/27 1,876 1,878 1,846 1,865 82,400
2012/11/26 1,879 1,899 1,869 1,875 82,200
2012/11/22 1,912 1,912 1,860 1,868 97,200
2012/11/21 1,925 1,925 1,868 1,902 77,100
2012/11/20 1,912 1,957 1,871 1,912 113,300
2012/11/19 1,863 1,887 1,808 1,871 116,700
2012/11/16 1,995 2,007 1,851 1,863 159,300
2012/11/15 1,878 1,988 1,873 1,983 157,800
2012/11/14 1,846 1,860 1,790 1,846 136,600
2012/11/13 1,933 1,942 1,801 1,846 212,600
2012/11/12 2,040 2,050 1,900 1,911 174,200
2012/11/09 2,051 2,059 2,032 2,039 65,400
2012/11/08 2,101 2,137 2,052 2,054 139,400
2012/11/07 2,220 2,228 2,133 2,159 62,300
2012/11/06 2,271 2,271 2,161 2,198 141,600
2012/11/05 2,097 2,251 2,087 2,245 310,300
2012/11/02 2,061 2,067 2,036 2,045 37,900
2012/11/01 2,012 2,068 2,011 2,044 57,200
2012/10/31 2,025 2,059 2,020 2,020 51,500
2012/10/30 2,110 2,110 2,030 2,036 88,700
2012/10/29 2,106 2,124 2,080 2,090 47,600
2012/10/26 2,108 2,132 2,066 2,105 94,800
2012/10/25 2,104 2,114 2,065 2,108 63,900
2012/10/24 2,152 2,154 2,104 2,115 75,000
2012/10/23 2,095 2,171 2,089 2,141 103,500
2012/10/22 2,045 2,119 2,034 2,098 73,200
2012/10/19 2,088 2,090 2,016 2,045 73,000
2012/10/18 2,123 2,123 2,071 2,089 49,200
2012/10/17 2,107 2,121 2,058 2,084 67,500
2012/10/16 2,077 2,129 2,073 2,102 107,700
2012/10/15 2,040 2,095 2,034 2,067 76,700
2012/10/12 2,042 2,043 2,012 2,028 60,200
2012/10/11 2,049 2,056 1,997 2,038 103,700
2012/10/10 2,076 2,085 2,035 2,048 85,800
2012/10/09 2,111 2,111 2,061 2,068 119,700
2012/10/05 2,190 2,193 2,123 2,130 126,400
2012/10/04 2,090 2,178 2,087 2,171 129,300
2012/10/03 2,056 2,103 2,037 2,072 111,900
2012/10/02 2,037 2,057 2,022 2,048 66,600
2012/10/01 1,988 2,042 1,984 2,037 67,000
2012/09/28 2,000 2,079 1,987 1,993 164,000
2012/09/27 2,015 2,033 1,952 1,974 97,600
2012/09/26 2,052 2,068 2,028 2,057 52,500
2012/09/25 2,015 2,084 2,015 2,063 108,600
2012/09/24 1,983 2,023 1,981 2,013 60,900
2012/09/21 1,985 2,015 1,966 1,984 95,100
2012/09/20 2,035 2,037 1,952 1,955 112,000
2012/09/19 1,963 2,039 1,940 2,038 207,500
2012/09/18 1,967 1,985 1,913 1,925 134,800
2012/09/14 2,000 2,020 1,977 1,980 117,700
2012/09/13 1,986 1,999 1,975 1,989 62,500
2012/09/12 1,960 2,006 1,957 1,986 161,000
2012/09/11 1,959 1,975 1,945 1,961 167,000
2012/09/10 1,966 1,966 1,931 1,958 143,500
2012/09/07 1,854 1,990 1,853 1,968 377,900
2012/09/06 1,720 1,857 1,719 1,853 236,300
2012/09/05 1,680 1,735 1,673 1,732 67,500
2012/09/04 1,720 1,735 1,680 1,690 102,600
2012/09/03 1,670 1,717 1,659 1,711 123,500
2012/08/31 1,568 1,659 1,560 1,651 139,000
2012/08/30 1,550 1,568 1,542 1,563 29,800
2012/08/29 1,541 1,553 1,536 1,546 20,700
2012/08/28 1,541 1,563 1,540 1,551 37,800
2012/08/27 1,572 1,572 1,542 1,546 42,500
2012/08/24 1,544 1,576 1,528 1,571 45,100
2012/08/23 1,536 1,559 1,532 1,544 71,500
2012/08/22 1,552 1,564 1,539 1,543 25,900
2012/08/21 1,552 1,584 1,552 1,567 35,700
2012/08/20 1,580 1,581 1,538 1,556 57,300
2012/08/17 1,590 1,606 1,580 1,588 56,800
2012/08/16 1,587 1,595 1,571 1,590 60,100
2012/08/15 1,582 1,583 1,554 1,562 88,000
2012/08/14 1,517 1,594 1,516 1,583 144,100
2012/08/13 1,520 1,521 1,480 1,509 128,700
2012/08/10 1,414 1,444 1,409 1,431 40,600
2012/08/09 1,457 1,457 1,402 1,414 76,600
2012/08/08 1,446 1,466 1,414 1,427 66,600
2012/08/07 1,403 1,420 1,400 1,418 28,300
2012/08/06 1,435 1,435 1,388 1,413 32,200
2012/08/03 1,400 1,440 1,397 1,405 70,800
2012/08/02 1,423 1,440 1,402 1,415 38,100
2012/08/01 1,421 1,434 1,407 1,422 36,300
2012/07/31 1,450 1,450 1,421 1,441 31,500
2012/07/30 1,500 1,501 1,413 1,429 87,400
2012/07/27 1,420 1,527 1,420 1,516 181,300
2012/07/26 1,380 1,407 1,374 1,393 73,400
2012/07/25 1,389 1,390 1,359 1,365 49,300
2012/07/24 1,355 1,415 1,341 1,394 77,400
2012/07/23 1,420 1,420 1,360 1,361 68,300
2012/07/20 1,370 1,430 1,356 1,425 124,200
2012/07/19 1,305 1,354 1,305 1,348 74,700
2012/07/18 1,301 1,333 1,298 1,303 70,300
2012/07/17 1,364 1,369 1,305 1,305 98,000
2012/07/13 1,377 1,391 1,373 1,385 28,800
2012/07/12 1,394 1,423 1,387 1,389 48,700
2012/07/11 1,430 1,430 1,383 1,395 32,700
2012/07/10 1,461 1,461 1,411 1,415 58,800
2012/07/09 1,418 1,477 1,412 1,473 75,200
2012/07/06 1,419 1,435 1,411 1,418 46,000
2012/07/05 1,434 1,457 1,423 1,429 57,500
2012/07/04 1,401 1,447 1,401 1,442 55,400
2012/07/03 1,392 1,420 1,389 1,401 103,800
2012/07/02 1,390 1,395 1,365 1,393 97,200
2012/06/29 1,372 1,400 1,350 1,388 157,800
2012/06/28 1,414 1,440 1,386 1,389 101,200
2012/06/27 1,462 1,475 1,404 1,414 114,100
2012/06/26 1,476 1,499 1,434 1,447 75,100
2012/06/25 1,522 1,522 1,482 1,491 77,700
2012/06/22 1,523 1,537 1,501 1,517 102,100
2012/06/21 1,556 1,560 1,523 1,537 86,600
2012/06/20 1,559 1,560 1,540 1,546 75,900
2012/06/19 1,519 1,569 1,500 1,550 113,600
2012/06/18 1,496 1,520 1,486 1,512 78,600
2012/06/15 1,454 1,490 1,443 1,483 128,900
2012/06/14 1,461 1,489 1,461 1,465 62,700
2012/06/13 1,500 1,519 1,478 1,491 82,900
2012/06/12 1,456 1,500 1,439 1,500 62,700
2012/06/11 1,439 1,500 1,432 1,470 135,800
2012/06/08 1,565 1,574 1,420 1,430 232,300
2012/06/07 1,500 1,549 1,480 1,540 116,900
2012/06/06 1,415 1,499 1,415 1,498 88,800
2012/06/05 1,467 1,480 1,380 1,413 169,900
2012/06/04 1,501 1,514 1,425 1,437 110,800
2012/06/01 1,476 1,536 1,476 1,498 152,200
2012/05/31 1,460 1,500 1,440 1,480 149,400
2012/05/30 1,393 1,465 1,389 1,465 166,000
2012/05/29 1,379 1,413 1,372 1,382 64,300
2012/05/28 1,420 1,420 1,351 1,386 74,300
2012/05/25 1,399 1,425 1,365 1,398 119,300
2012/05/24 1,297 1,389 1,295 1,377 92,200
2012/05/23 1,350 1,368 1,300 1,317 146,600
2012/05/22 1,358 1,415 1,341 1,357 151,800
2012/05/21 1,279 1,346 1,275 1,334 105,300
2012/05/18 1,212 1,291 1,201 1,279 124,500
2012/05/17 1,200 1,248 1,196 1,238 74,600
2012/05/16 1,236 1,264 1,203 1,205 78,600
2012/05/15 1,182 1,240 1,155 1,236 152,100
2012/05/14 1,197 1,199 1,179 1,185 90,300
2012/05/11 1,131 1,135 1,108 1,123 32,500
2012/05/10 1,132 1,144 1,132 1,138 17,600
2012/05/09 1,158 1,166 1,144 1,146 34,100
2012/05/08 1,160 1,180 1,141 1,175 75,500
2012/05/07 1,150 1,189 1,121 1,162 121,600
2012/05/02 1,133 1,133 1,114 1,120 38,200
2012/05/01 1,132 1,132 1,100 1,110 42,800
2012/04/27 1,155 1,163 1,140 1,148 18,100
2012/04/26 1,164 1,164 1,143 1,155 51,200
2012/04/25 1,178 1,178 1,133 1,158 50,200
2012/04/24 1,176 1,181 1,155 1,165 45,400
2012/04/23 1,178 1,200 1,173 1,193 59,300
2012/04/20 1,143 1,176 1,142 1,173 50,000
2012/04/19 1,135 1,148 1,131 1,143 26,700
2012/04/18 1,166 1,166 1,137 1,146 31,700
2012/04/17 1,161 1,161 1,151 1,152 16,600
2012/04/16 1,150 1,178 1,139 1,169 41,600
2012/04/13 1,135 1,153 1,132 1,150 55,300
2012/04/12 1,135 1,139 1,121 1,129 34,200
2012/04/11 1,125 1,140 1,114 1,139 48,400
2012/04/10 1,130 1,147 1,125 1,137 42,100
2012/04/09 1,127 1,137 1,124 1,127 23,200
2012/04/06 1,141 1,154 1,141 1,150 23,600
2012/04/05 1,121 1,154 1,115 1,152 74,600
2012/04/04 1,155 1,160 1,133 1,135 55,600
2012/04/03 1,151 1,165 1,151 1,158 45,200
2012/04/02 1,188 1,190 1,164 1,167 64,900
2012/03/30 1,180 1,187 1,156 1,187 90,400
2012/03/29 1,138 1,161 1,138 1,151 60,300
2012/03/28 1,106 1,140 1,102 1,132 63,700
2012/03/27 1,121 1,147 1,121 1,133 63,600
2012/03/26 1,182 1,188 1,112 1,112 97,700
2012/03/23 1,130 1,173 1,128 1,173 60,700
2012/03/22 1,127 1,145 1,127 1,142 42,900
2012/03/21 1,115 1,148 1,111 1,130 65,800
2012/03/19 1,109 1,125 1,102 1,114 84,600
2012/03/16 1,092 1,123 1,077 1,109 96,400
2012/03/15 1,156 1,156 1,078 1,092 135,400
2012/03/14 1,167 1,169 1,152 1,155 56,800
2012/03/13 1,167 1,182 1,150 1,167 88,500
2012/03/12 1,215 1,215 1,148 1,170 166,700
2012/03/09 1,110 1,160 1,110 1,155 105,400
2012/03/08 1,079 1,098 1,074 1,098 91,300
2012/03/07 1,040 1,066 1,036 1,064 99,600
2012/03/06 1,024 1,044 1,016 1,042 80,300
2012/03/05 988 1,014 988 1,012 115,300
2012/03/02 970 980 970 974 41,300
2012/03/01 972 975 964 974 26,900
2012/02/29 966 976 964 968 53,500
2012/02/28 950 965 950 961 58,600
2012/02/27 960 965 956 958 47,500
2012/02/24 955 961 950 955 63,900
2012/02/23 946 960 940 955 62,000
2012/02/22 938 946 935 940 55,200
2012/02/21 915 937 915 932 35,200
2012/02/20 919 919 914 915 27,800
2012/02/17 918 920 910 912 47,000
2012/02/16 915 920 909 914 67,200
2012/02/15 900 918 899 910 39,300
2012/02/14 891 900 886 900 32,900
2012/02/13 906 906 892 896 99,100
2012/02/10 874 885 871 879 38,500
2012/02/09 866 875 861 874 23,700
2012/02/08 856 866 851 866 14,900
2012/02/07 859 863 844 855 39,800
2012/02/06 852 866 852 856 36,200
2012/02/03 819 860 819 848 27,200
2012/02/02 808 820 790 810 21,100
2012/02/01 786 810 786 805 15,600
2012/01/31 778 790 774 786 7,300
2012/01/30 791 792 780 783 9,800
2012/01/27 784 793 784 790 9,700
2012/01/26 776 785 770 784 10,500
2012/01/25 777 781 770 776 14,400
2012/01/24 750 783 750 770 24,200
2012/01/23 750 758 745 756 21,200
2012/01/20 736 748 736 745 10,100
2012/01/19 734 748 734 736 7,600
2012/01/18 740 743 736 738 7,400
2012/01/17 744 750 741 745 5,500
2012/01/16 748 748 737 744 7,300
2012/01/13 742 749 741 745 6,200
2012/01/12 738 738 732 732 5,600
2012/01/11 738 750 738 741 12,900
2012/01/10 746 748 740 740 10,500
2012/01/06 736 739 733 739 5,400
2012/01/05 743 743 733 736 6,300
2012/01/04 734 741 731 737 9,300

このページの先頭へ