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
2013/12/30 2,082 2,174 2,078 2,154 91,500
2013/12/27 2,087 2,089 2,071 2,079 51,700
2013/12/26 2,030 2,057 2,030 2,042 29,900
2013/12/25 2,034 2,048 2,020 2,033 63,900
2013/12/24 2,064 2,080 2,024 2,033 115,500
2013/12/20 2,039 2,066 2,018 2,059 89,700
2013/12/19 2,008 2,038 1,995 2,036 53,400
2013/12/18 2,009 2,050 1,990 2,000 60,700
2013/12/17 1,978 2,015 1,978 2,009 27,100
2013/12/16 1,990 2,009 1,970 1,978 46,200
2013/12/13 2,031 2,036 1,999 2,002 68,800
2013/12/12 2,010 2,047 2,002 2,036 39,500
2013/12/11 2,013 2,030 2,000 2,017 55,200
2013/12/10 2,027 2,057 2,027 2,033 41,500
2013/12/09 2,042 2,055 2,024 2,036 40,500
2013/12/06 2,036 2,069 2,018 2,029 65,600
2013/12/05 2,072 2,077 2,023 2,034 96,000
2013/12/04 2,100 2,103 2,062 2,072 49,000
2013/12/03 2,131 2,140 2,106 2,110 30,700
2013/12/02 2,145 2,149 2,115 2,126 37,900
2013/11/29 2,141 2,141 2,107 2,114 40,000
2013/11/28 2,122 2,139 2,115 2,133 12,600
2013/11/27 2,113 2,148 2,113 2,131 27,500
2013/11/26 2,104 2,175 2,104 2,148 75,100
2013/11/25 2,112 2,138 2,091 2,136 76,900
2013/11/22 2,140 2,140 2,100 2,104 41,000
2013/11/21 2,093 2,150 2,091 2,138 40,100
2013/11/20 2,128 2,141 2,092 2,113 36,200
2013/11/19 2,160 2,160 2,097 2,114 54,400
2013/11/18 2,176 2,189 2,162 2,168 22,000
2013/11/15 2,155 2,176 2,131 2,158 29,100
2013/11/14 2,200 2,200 2,090 2,155 38,800
2013/11/13 2,086 2,200 2,050 2,195 118,100
2013/11/12 2,070 2,120 2,063 2,099 46,800
2013/11/11 2,100 2,133 2,061 2,102 44,100
2013/11/08 2,075 2,128 2,075 2,122 28,000
2013/11/07 2,115 2,121 2,080 2,114 50,300
2013/11/06 2,124 2,139 2,090 2,118 54,300
2013/11/05 2,111 2,123 2,073 2,104 40,100
2013/11/01 2,130 2,134 2,072 2,108 33,400
2013/10/31 2,159 2,159 2,099 2,149 41,000
2013/10/30 2,128 2,139 2,115 2,122 38,500
2013/10/29 2,200 2,270 2,066 2,105 179,300
2013/10/28 2,121 2,154 2,113 2,142 56,000
2013/10/25 2,205 2,205 2,071 2,118 81,400
2013/10/24 2,190 2,236 2,170 2,205 64,700
2013/10/23 2,216 2,217 2,173 2,179 29,800
2013/10/22 2,207 2,213 2,170 2,193 27,200
2013/10/21 2,192 2,213 2,169 2,195 26,400
2013/10/18 2,156 2,212 2,139 2,211 60,500
2013/10/17 2,200 2,220 2,140 2,156 42,800
2013/10/16 2,200 2,210 2,152 2,190 37,800
2013/10/15 2,195 2,225 2,188 2,198 75,600
2013/10/11 2,140 2,193 2,128 2,178 86,200
2013/10/10 2,099 2,144 2,083 2,140 65,800
2013/10/09 2,003 2,075 1,990 2,069 34,900
2013/10/08 1,937 2,038 1,935 2,014 89,800
2013/10/07 1,983 1,998 1,960 1,963 57,400
2013/10/04 2,042 2,044 1,971 1,983 88,500
2013/10/03 2,011 2,078 2,011 2,063 46,100
2013/10/02 2,085 2,129 2,007 2,042 58,200
2013/10/01 2,112 2,145 2,083 2,085 88,800
2013/09/30 2,121 2,150 2,116 2,124 26,600
2013/09/27 2,181 2,181 2,124 2,148 61,800
2013/09/26 2,127 2,168 2,084 2,166 52,700
2013/09/25 2,195 2,195 2,155 2,170 46,500
2013/09/24 2,200 2,215 2,155 2,195 92,100
2013/09/20 2,242 2,243 2,184 2,214 71,100
2013/09/19 2,177 2,247 2,175 2,242 135,800
2013/09/18 2,121 2,150 2,110 2,138 33,100
2013/09/17 2,169 2,179 2,096 2,102 56,100
2013/09/13 2,158 2,200 2,144 2,174 71,200
2013/09/12 2,158 2,158 2,098 2,143 65,400
2013/09/11 2,093 2,218 2,090 2,158 167,900
2013/09/10 1,999 2,049 1,981 2,046 56,600
2013/09/09 1,932 2,000 1,925 1,980 65,400
2013/09/06 1,915 1,915 1,891 1,904 31,100
2013/09/05 1,940 1,940 1,900 1,914 31,500
2013/09/04 1,914 1,948 1,911 1,940 24,800
2013/09/03 1,881 1,926 1,881 1,911 40,400
2013/09/02 1,954 1,958 1,894 1,915 34,300
2013/08/30 1,932 1,999 1,932 1,968 59,200
2013/08/29 1,929 1,958 1,911 1,950 46,200
2013/08/28 1,920 1,962 1,880 1,961 70,200
2013/08/27 1,930 1,981 1,903 1,975 69,900
2013/08/26 1,979 1,979 1,917 1,926 56,700
2013/08/23 1,995 2,025 1,970 1,991 30,600
2013/08/22 2,010 2,010 1,964 1,978 24,000
2013/08/21 2,016 2,026 1,982 2,015 30,400
2013/08/20 2,021 2,058 2,019 2,025 41,100
2013/08/19 2,000 2,033 1,978 2,021 22,900
2013/08/16 2,000 2,021 1,995 2,009 18,100
2013/08/15 2,024 2,035 1,990 2,017 26,400
2013/08/14 2,037 2,044 1,999 2,023 26,400
2013/08/13 2,015 2,029 1,985 2,027 51,500
2013/08/12 1,900 2,041 1,890 2,003 120,700
2013/08/09 1,884 1,911 1,869 1,900 41,600
2013/08/08 1,955 1,987 1,888 1,901 76,600
2013/08/07 2,001 2,030 1,993 1,995 67,600
2013/08/06 1,966 2,024 1,966 2,019 50,100
2013/08/05 1,958 1,998 1,944 1,994 37,700
2013/08/02 1,890 1,968 1,890 1,961 60,500
2013/08/01 1,858 1,878 1,812 1,878 88,000
2013/07/31 1,891 1,940 1,859 1,870 29,700
2013/07/30 1,832 1,920 1,830 1,887 51,100
2013/07/29 1,906 1,930 1,852 1,864 62,300
2013/07/26 1,978 2,028 1,923 1,957 56,000
2013/07/25 2,062 2,067 1,990 1,995 57,000
2013/07/24 2,080 2,081 2,041 2,062 34,100
2013/07/23 2,050 2,080 2,011 2,071 70,500
2013/07/22 2,018 2,060 1,992 2,050 72,800
2013/07/19 2,046 2,054 1,965 1,994 105,200
2013/07/18 1,930 2,066 1,930 2,046 196,600
2013/07/17 1,842 1,931 1,830 1,920 172,700
2013/07/16 1,848 1,856 1,830 1,833 57,500
2013/07/12 1,794 1,839 1,794 1,829 63,800
2013/07/11 1,810 1,834 1,795 1,805 60,700
2013/07/10 1,803 1,818 1,800 1,813 100,700
2013/07/09 1,830 1,831 1,805 1,811 63,900
2013/07/08 1,840 1,844 1,810 1,810 52,100
2013/07/05 1,837 1,837 1,812 1,832 54,300
2013/07/04 1,847 1,858 1,811 1,822 96,400
2013/07/03 1,916 1,916 1,871 1,879 56,500
2013/07/02 1,915 1,922 1,895 1,920 37,200
2013/07/01 1,912 1,915 1,854 1,908 44,300
2013/06/28 1,859 1,906 1,853 1,898 63,200
2013/06/27 1,849 1,856 1,801 1,847 47,800
2013/06/26 1,847 1,857 1,800 1,809 28,900
2013/06/25 1,917 1,917 1,812 1,847 64,500
2013/06/24 1,915 1,915 1,874 1,889 26,600
2013/06/21 1,836 1,915 1,820 1,914 79,500
2013/06/20 1,860 1,891 1,850 1,890 54,300
2013/06/19 1,919 1,925 1,845 1,872 89,700
2013/06/18 1,920 1,921 1,877 1,910 49,800
2013/06/17 1,880 1,930 1,880 1,919 68,700
2013/06/14 1,835 1,893 1,803 1,877 175,200
2013/06/13 1,850 1,868 1,801 1,806 80,600
2013/06/12 1,868 1,885 1,810 1,878 59,100
2013/06/11 1,900 1,969 1,880 1,907 76,800
2013/06/10 1,849 1,935 1,841 1,913 135,000
2013/06/07 1,749 1,840 1,741 1,800 184,800
2013/06/06 1,854 1,855 1,720 1,752 260,600
2013/06/05 1,998 2,054 1,901 1,908 160,900
2013/06/04 1,980 1,986 1,885 1,973 113,800
2013/06/03 1,960 2,058 1,928 1,940 151,700
2013/05/31 1,911 2,035 1,911 2,007 206,700
2013/05/30 1,980 1,983 1,908 1,914 148,300
2013/05/29 1,950 2,049 1,932 2,012 188,500
2013/05/28 2,005 2,024 1,971 1,972 172,200
2013/05/27 1,990 2,094 1,990 2,055 99,300
2013/05/24 2,047 2,190 1,986 2,068 200,000
2013/05/23 2,149 2,191 2,038 2,047 252,000
2013/05/22 2,186 2,207 2,075 2,123 211,000
2013/05/21 2,195 2,226 2,173 2,200 186,900
2013/05/20 2,229 2,262 2,185 2,199 169,600
2013/05/17 2,127 2,243 2,116 2,209 179,900
2013/05/16 2,270 2,278 2,041 2,166 348,100
2013/05/15 2,390 2,422 2,282 2,313 355,200
2013/05/14 2,300 2,418 2,205 2,400 724,900
2013/05/13 2,728 2,748 2,641 2,679 180,600
2013/05/10 2,824 2,829 2,685 2,727 156,600
2013/05/09 2,715 2,845 2,710 2,786 160,500
2013/05/08 2,749 2,756 2,601 2,677 130,700
2013/05/07 2,672 2,731 2,620 2,722 174,700
2013/05/02 2,559 2,649 2,555 2,623 134,300
2013/05/01 2,614 2,617 2,520 2,555 81,000
2013/04/30 2,695 2,698 2,560 2,591 236,100
2013/04/26 2,580 2,700 2,507 2,645 539,100
2013/04/25 2,340 2,502 2,339 2,453 281,500
2013/04/24 2,310 2,338 2,303 2,328 126,000
2013/04/23 2,289 2,309 2,262 2,298 122,800
2013/04/22 2,243 2,278 2,216 2,268 149,200
2013/04/19 2,283 2,285 2,213 2,224 161,100
2013/04/18 2,232 2,291 2,225 2,273 168,600
2013/04/17 2,230 2,258 2,209 2,212 153,100
2013/04/16 2,230 2,261 2,209 2,229 152,200
2013/04/15 2,287 2,287 2,236 2,267 144,100
2013/04/12 2,277 2,323 2,275 2,300 167,800
2013/04/11 2,340 2,350 2,262 2,276 213,300
2013/04/10 2,304 2,358 2,302 2,337 165,800
2013/04/09 2,363 2,388 2,290 2,304 204,300
2013/04/08 2,409 2,416 2,351 2,362 196,100
2013/04/05 2,419 2,440 2,360 2,398 195,700
2013/04/04 2,369 2,424 2,342 2,418 90,500
2013/04/03 2,314 2,431 2,313 2,419 106,200
2013/04/02 2,281 2,354 2,221 2,313 138,300
2013/04/01 2,504 2,504 2,321 2,327 180,900
2013/03/29 2,550 2,570 2,486 2,537 125,300
2013/03/28 2,466 2,572 2,460 2,555 152,700
2013/03/27 2,548 2,548 2,443 2,466 247,000
2013/03/26 2,540 2,639 2,540 2,584 565,800
2013/03/25 2,363 2,398 2,331 2,336 77,000
2013/03/22 2,419 2,419 2,362 2,365 68,800
2013/03/21 2,400 2,418 2,389 2,411 69,500
2013/03/19 2,384 2,409 2,357 2,382 64,800
2013/03/18 2,345 2,390 2,321 2,348 134,300
2013/03/15 2,429 2,429 2,362 2,366 193,600
2013/03/14 2,360 2,448 2,351 2,442 121,800
2013/03/13 2,304 2,380 2,303 2,354 110,300
2013/03/12 2,395 2,396 2,297 2,320 158,900
2013/03/11 2,400 2,437 2,370 2,395 70,800
2013/03/08 2,395 2,427 2,384 2,392 104,100
2013/03/07 2,400 2,470 2,399 2,405 82,800
2013/03/06 2,450 2,458 2,388 2,393 141,000
2013/03/05 2,470 2,494 2,422 2,433 89,800
2013/03/04 2,401 2,493 2,375 2,466 98,800
2013/03/01 2,385 2,484 2,356 2,416 113,900
2013/02/28 2,399 2,431 2,355 2,363 73,800
2013/02/27 2,411 2,420 2,362 2,370 43,400
2013/02/26 2,403 2,430 2,389 2,400 78,700
2013/02/25 2,464 2,486 2,402 2,452 96,400
2013/02/22 2,357 2,453 2,355 2,437 82,500
2013/02/21 2,376 2,404 2,352 2,357 62,800
2013/02/20 2,330 2,451 2,328 2,426 97,200
2013/02/19 2,346 2,359 2,296 2,330 61,800
2013/02/18 2,274 2,394 2,255 2,346 202,000
2013/02/15 2,303 2,334 2,210 2,250 262,700
2013/02/14 2,408 2,579 2,340 2,350 275,200
2013/02/13 2,560 2,600 2,434 2,442 214,900
2013/02/12 2,300 2,658 2,299 2,574 528,000
2013/02/08 2,199 2,199 2,141 2,159 53,500
2013/02/07 2,215 2,246 2,169 2,201 49,500
2013/02/06 2,218 2,280 2,199 2,215 102,600
2013/02/05 2,195 2,241 2,174 2,184 74,200
2013/02/04 2,201 2,233 2,184 2,204 69,700
2013/02/01 2,170 2,222 2,150 2,182 80,000
2013/01/31 2,135 2,200 2,135 2,163 56,200
2013/01/30 2,132 2,175 2,116 2,135 61,900
2013/01/29 2,146 2,170 2,127 2,131 62,700
2013/01/28 2,148 2,220 2,132 2,173 109,000
2013/01/25 2,104 2,145 2,102 2,115 98,500
2013/01/24 2,079 2,180 2,040 2,158 219,300
2013/01/23 1,951 2,050 1,948 2,013 138,700
2013/01/22 1,975 1,994 1,915 1,951 80,600
2013/01/21 1,899 1,988 1,899 1,958 118,600
2013/01/18 1,930 1,935 1,880 1,887 56,500
2013/01/17 1,900 1,910 1,860 1,903 63,500
2013/01/16 1,917 1,917 1,885 1,888 50,300
2013/01/15 1,959 1,959 1,906 1,916 51,400
2013/01/11 1,959 1,959 1,913 1,937 59,200
2013/01/10 1,977 1,977 1,917 1,944 88,700
2013/01/09 1,905 1,984 1,905 1,976 89,200
2013/01/08 1,907 1,929 1,891 1,904 79,000
2013/01/07 1,894 1,912 1,860 1,891 94,100
2013/01/04 1,846 1,858 1,821 1,854 103,900

このページの先頭へ