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
2014/12/30 1,816 1,822 1,791 1,794 26,500
2014/12/29 1,818 1,836 1,795 1,816 36,800
2014/12/26 1,782 1,815 1,764 1,807 45,800
2014/12/25 1,792 1,826 1,790 1,794 83,100
2014/12/24 1,775 1,777 1,755 1,776 45,600
2014/12/22 1,774 1,786 1,746 1,762 40,600
2014/12/19 1,761 1,785 1,731 1,776 129,800
2014/12/18 1,767 1,767 1,728 1,731 125,600
2014/12/17 1,700 1,774 1,694 1,766 137,700
2014/12/16 1,740 1,744 1,696 1,699 96,500
2014/12/15 1,745 1,786 1,730 1,751 91,800
2014/12/12 1,735 1,759 1,723 1,746 72,300
2014/12/11 1,758 1,758 1,730 1,751 64,000
2014/12/10 1,715 1,765 1,715 1,763 68,200
2014/12/09 1,737 1,751 1,729 1,741 38,700
2014/12/08 1,735 1,754 1,730 1,746 37,400
2014/12/05 1,720 1,739 1,706 1,730 62,000
2014/12/04 1,738 1,752 1,718 1,725 59,300
2014/12/03 1,733 1,764 1,727 1,738 66,900
2014/12/02 1,720 1,751 1,704 1,749 94,700
2014/12/01 1,741 1,747 1,720 1,740 69,300
2014/11/28 1,710 1,755 1,710 1,752 102,300
2014/11/27 1,706 1,756 1,702 1,716 110,500
2014/11/26 1,623 1,721 1,616 1,706 216,000
2014/11/25 1,655 1,665 1,622 1,627 136,400
2014/11/21 1,640 1,663 1,632 1,662 57,500
2014/11/20 1,658 1,660 1,635 1,646 99,900
2014/11/19 1,675 1,687 1,638 1,658 165,900
2014/11/18 1,660 1,690 1,660 1,672 48,900
2014/11/17 1,698 1,706 1,655 1,660 99,800
2014/11/14 1,720 1,725 1,676 1,698 200,600
2014/11/13 1,810 1,814 1,700 1,720 328,300
2014/11/12 1,858 1,875 1,830 1,845 87,000
2014/11/11 1,860 1,884 1,836 1,858 60,600
2014/11/10 1,800 1,859 1,798 1,847 92,200
2014/11/07 1,790 1,813 1,788 1,800 45,900
2014/11/06 1,803 1,839 1,785 1,801 118,500
2014/11/05 1,823 1,840 1,815 1,820 86,900
2014/11/04 1,865 1,875 1,814 1,822 103,100
2014/10/31 1,880 1,896 1,802 1,831 206,200
2014/10/30 1,865 1,889 1,839 1,862 60,600
2014/10/29 1,844 1,860 1,828 1,852 62,600
2014/10/28 1,860 1,876 1,799 1,819 140,400
2014/10/27 1,845 1,890 1,842 1,885 36,100
2014/10/24 1,895 1,932 1,859 1,867 40,500
2014/10/23 1,850 1,895 1,828 1,877 65,700
2014/10/22 1,822 1,882 1,805 1,876 78,000
2014/10/21 1,837 1,853 1,805 1,807 49,400
2014/10/20 1,830 1,865 1,830 1,863 36,900
2014/10/17 1,811 1,832 1,802 1,808 47,600
2014/10/16 1,831 1,848 1,811 1,816 71,500
2014/10/15 1,822 1,876 1,822 1,868 41,300
2014/10/14 1,820 1,867 1,814 1,836 61,100
2014/10/10 1,853 1,882 1,850 1,861 50,600
2014/10/09 1,922 1,926 1,886 1,892 30,500
2014/10/08 1,900 1,932 1,881 1,922 49,700
2014/10/07 1,915 1,930 1,901 1,903 31,900
2014/10/06 1,915 1,950 1,911 1,916 50,200
2014/10/03 1,855 1,917 1,855 1,912 49,100
2014/10/02 1,902 1,905 1,871 1,878 60,000
2014/10/01 1,920 1,970 1,901 1,927 59,600
2014/09/30 1,947 1,948 1,906 1,931 59,700
2014/09/29 1,966 1,980 1,942 1,947 45,200
2014/09/26 1,941 1,972 1,922 1,966 47,100
2014/09/25 1,979 1,988 1,952 1,977 59,700
2014/09/24 1,921 1,980 1,906 1,965 106,200
2014/09/22 1,977 1,990 1,906 1,925 115,000
2014/09/19 1,997 2,011 1,978 1,987 70,100
2014/09/18 2,001 2,021 1,976 1,997 75,700
2014/09/17 2,024 2,045 2,011 2,011 41,300
2014/09/16 2,044 2,055 2,011 2,024 58,900
2014/09/12 2,022 2,051 2,022 2,043 41,100
2014/09/11 2,059 2,063 2,006 2,020 61,000
2014/09/10 2,021 2,055 2,008 2,048 65,400
2014/09/09 2,036 2,039 2,003 2,019 61,700
2014/09/08 2,058 2,077 2,031 2,042 58,200
2014/09/05 2,115 2,115 2,029 2,052 113,300
2014/09/04 2,136 2,149 2,084 2,117 105,700
2014/09/03 2,176 2,181 2,107 2,130 70,700
2014/09/02 2,100 2,170 2,100 2,160 119,300
2014/09/01 2,094 2,101 2,057 2,084 100,200
2014/08/29 2,030 2,062 2,030 2,054 47,000
2014/08/28 2,085 2,085 2,040 2,046 42,600
2014/08/27 2,057 2,092 2,056 2,082 40,900
2014/08/26 2,077 2,091 2,037 2,074 65,300
2014/08/25 2,083 2,084 2,069 2,076 44,500
2014/08/22 2,050 2,088 2,050 2,074 91,700
2014/08/21 2,041 2,055 2,002 2,048 65,500
2014/08/20 2,043 2,060 2,014 2,055 88,000
2014/08/19 2,040 2,050 2,010 2,043 66,400
2014/08/18 2,010 2,056 2,003 2,041 108,700
2014/08/15 2,015 2,024 1,985 2,006 76,400
2014/08/14 1,940 2,006 1,925 2,001 170,500
2014/08/13 1,842 1,947 1,834 1,922 189,400
2014/08/12 1,880 1,895 1,849 1,863 64,100
2014/08/11 1,823 1,915 1,800 1,880 246,600
2014/08/08 1,770 1,777 1,729 1,743 75,500
2014/08/07 1,746 1,774 1,726 1,766 56,300
2014/08/06 1,772 1,774 1,752 1,767 52,200
2014/08/05 1,768 1,799 1,768 1,785 67,800
2014/08/04 1,751 1,784 1,742 1,768 57,500
2014/08/01 1,750 1,774 1,723 1,764 79,600
2014/07/31 1,787 1,788 1,765 1,781 37,700
2014/07/30 1,800 1,800 1,772 1,780 29,600
2014/07/29 1,800 1,803 1,766 1,793 77,300
2014/07/28 1,800 1,828 1,791 1,821 151,000
2014/07/25 1,735 1,762 1,735 1,750 77,400
2014/07/24 1,730 1,730 1,713 1,723 17,700
2014/07/23 1,739 1,750 1,685 1,713 72,900
2014/07/22 1,690 1,734 1,659 1,730 86,100
2014/07/18 1,654 1,668 1,643 1,657 24,700
2014/07/17 1,682 1,682 1,651 1,658 26,900
2014/07/16 1,696 1,698 1,671 1,674 36,700
2014/07/15 1,674 1,715 1,674 1,694 90,700
2014/07/14 1,648 1,670 1,641 1,666 33,600
2014/07/11 1,660 1,675 1,641 1,648 56,600
2014/07/10 1,689 1,695 1,668 1,670 43,800
2014/07/09 1,700 1,703 1,683 1,689 36,700
2014/07/08 1,691 1,708 1,681 1,700 67,800
2014/07/07 1,681 1,696 1,676 1,680 33,000
2014/07/04 1,680 1,686 1,672 1,681 26,900
2014/07/03 1,685 1,692 1,660 1,672 33,000
2014/07/02 1,692 1,694 1,683 1,683 61,400
2014/07/01 1,683 1,696 1,678 1,684 53,000
2014/06/30 1,650 1,690 1,646 1,683 41,300
2014/06/27 1,668 1,672 1,631 1,655 44,100
2014/06/26 1,660 1,667 1,647 1,660 44,300
2014/06/25 1,689 1,694 1,658 1,660 52,200
2014/06/24 1,666 1,687 1,650 1,679 49,600
2014/06/23 1,707 1,710 1,655 1,661 88,300
2014/06/20 1,695 1,697 1,675 1,689 76,400
2014/06/19 1,709 1,710 1,660 1,692 119,000
2014/06/18 1,721 1,736 1,698 1,712 120,700
2014/06/17 1,719 1,725 1,670 1,719 113,200
2014/06/16 1,657 1,706 1,655 1,695 150,200
2014/06/13 1,599 1,651 1,593 1,644 141,700
2014/06/12 1,591 1,600 1,584 1,595 47,800
2014/06/11 1,575 1,604 1,574 1,601 133,400
2014/06/10 1,593 1,599 1,575 1,583 98,100
2014/06/09 1,573 1,593 1,570 1,589 57,900
2014/06/06 1,572 1,580 1,564 1,569 67,800
2014/06/05 1,605 1,608 1,563 1,572 125,200
2014/06/04 1,595 1,604 1,581 1,597 100,000
2014/06/03 1,555 1,585 1,553 1,584 97,300
2014/06/02 1,534 1,555 1,528 1,550 124,800
2014/05/30 1,532 1,540 1,507 1,523 126,600
2014/05/29 1,525 1,543 1,514 1,534 76,300
2014/05/28 1,527 1,528 1,515 1,521 75,800
2014/05/27 1,504 1,528 1,504 1,513 58,400
2014/05/26 1,519 1,528 1,487 1,502 169,800
2014/05/23 1,499 1,503 1,480 1,489 138,100
2014/05/22 1,505 1,508 1,478 1,485 151,100
2014/05/21 1,510 1,511 1,500 1,500 89,700
2014/05/20 1,537 1,549 1,516 1,522 102,500
2014/05/19 1,547 1,561 1,533 1,539 68,900
2014/05/16 1,550 1,558 1,536 1,548 93,100
2014/05/15 1,578 1,582 1,543 1,557 179,300
2014/05/14 1,625 1,625 1,590 1,611 179,400
2014/05/13 1,700 1,730 1,635 1,643 357,000
2014/05/12 1,854 1,861 1,802 1,812 60,100
2014/05/09 1,828 1,859 1,828 1,854 48,900
2014/05/08 1,833 1,860 1,822 1,844 36,400
2014/05/07 1,857 1,864 1,819 1,822 50,100
2014/05/02 1,844 1,879 1,834 1,862 62,700
2014/05/01 1,821 1,841 1,820 1,841 39,400
2014/04/30 1,829 1,844 1,815 1,823 71,300
2014/04/28 1,844 1,846 1,819 1,830 74,600
2014/04/25 1,863 1,869 1,848 1,860 30,000
2014/04/24 1,860 1,866 1,841 1,853 36,400
2014/04/23 1,838 1,858 1,834 1,857 61,200
2014/04/22 1,860 1,867 1,832 1,835 55,700
2014/04/21 1,869 1,875 1,847 1,856 39,200
2014/04/18 1,852 1,855 1,832 1,850 28,500
2014/04/17 1,849 1,865 1,824 1,843 91,300
2014/04/16 1,882 1,894 1,846 1,862 114,700
2014/04/15 1,835 1,889 1,810 1,880 178,500
2014/04/14 1,760 1,834 1,752 1,822 99,800
2014/04/11 1,761 1,799 1,752 1,784 156,700
2014/04/10 1,900 1,900 1,793 1,801 292,500
2014/04/09 1,928 1,934 1,863 1,874 206,600
2014/04/08 1,970 1,988 1,928 1,928 144,700
2014/04/07 1,999 2,001 1,962 1,966 214,500
2014/04/04 2,063 2,067 2,000 2,012 325,200
2014/04/03 2,118 2,121 2,060 2,063 498,400
2014/04/02 2,249 2,250 2,191 2,218 66,900
2014/04/01 2,229 2,238 2,195 2,234 32,100
2014/03/31 2,215 2,235 2,152 2,228 49,900
2014/03/28 2,192 2,192 2,088 2,167 94,000
2014/03/27 2,275 2,283 2,180 2,220 70,600
2014/03/26 2,288 2,311 2,255 2,272 35,700
2014/03/25 2,320 2,320 2,190 2,254 93,500
2014/03/24 2,197 2,317 2,197 2,249 49,100
2014/03/20 2,293 2,294 2,188 2,197 52,300
2014/03/19 2,250 2,320 2,250 2,296 34,300
2014/03/18 2,270 2,321 2,255 2,300 21,600
2014/03/17 2,310 2,313 2,256 2,261 30,000
2014/03/14 2,320 2,379 2,291 2,327 72,500
2014/03/13 2,382 2,382 2,349 2,354 31,900
2014/03/12 2,377 2,380 2,350 2,352 27,200
2014/03/11 2,353 2,393 2,350 2,376 30,400
2014/03/10 2,395 2,398 2,362 2,371 17,900
2014/03/07 2,412 2,412 2,375 2,395 21,300
2014/03/06 2,394 2,413 2,370 2,394 28,600
2014/03/05 2,400 2,422 2,362 2,379 25,400
2014/03/04 2,350 2,378 2,334 2,362 37,700
2014/03/03 2,345 2,371 2,320 2,360 47,600
2014/02/28 2,425 2,431 2,362 2,391 48,800
2014/02/27 2,408 2,468 2,397 2,408 71,100
2014/02/26 2,445 2,445 2,392 2,423 41,900
2014/02/25 2,448 2,475 2,420 2,445 67,700
2014/02/24 2,414 2,459 2,382 2,411 77,200
2014/02/21 2,387 2,474 2,385 2,447 101,700
2014/02/20 2,388 2,458 2,388 2,405 72,900
2014/02/19 2,431 2,480 2,383 2,388 88,200
2014/02/18 2,414 2,492 2,384 2,456 95,500
2014/02/17 2,348 2,448 2,344 2,415 204,400
2014/02/14 2,320 2,355 2,276 2,312 114,000
2014/02/13 2,299 2,349 2,263 2,313 199,500
2014/02/12 2,500 2,500 2,252 2,267 459,300
2014/02/10 2,363 2,450 2,325 2,427 103,200
2014/02/07 2,272 2,355 2,243 2,288 90,600
2014/02/06 2,223 2,254 2,180 2,222 58,100
2014/02/05 2,186 2,252 2,145 2,196 61,300
2014/02/04 2,232 2,277 2,132 2,145 87,200
2014/02/03 2,423 2,440 2,305 2,322 60,000
2014/01/31 2,465 2,474 2,429 2,452 85,500
2014/01/30 2,415 2,468 2,391 2,420 61,100
2014/01/29 2,412 2,469 2,406 2,453 31,900
2014/01/28 2,361 2,420 2,360 2,375 38,800
2014/01/27 2,410 2,430 2,352 2,361 106,300
2014/01/24 2,523 2,523 2,430 2,496 106,100
2014/01/23 2,499 2,588 2,472 2,534 152,400
2014/01/22 2,420 2,484 2,350 2,476 86,000
2014/01/21 2,430 2,460 2,406 2,436 99,300
2014/01/20 2,420 2,473 2,385 2,445 89,900
2014/01/17 2,330 2,445 2,205 2,419 216,100
2014/01/16 2,219 2,300 2,213 2,281 159,900
2014/01/15 2,172 2,200 2,167 2,194 41,600
2014/01/14 2,200 2,215 2,160 2,192 58,400
2014/01/10 2,204 2,245 2,189 2,214 135,100
2014/01/09 2,185 2,199 2,149 2,198 71,800
2014/01/08 2,160 2,180 2,145 2,169 64,100
2014/01/07 2,150 2,173 2,136 2,158 63,800
2014/01/06 2,150 2,168 2,109 2,134 55,800

このページの先頭へ