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
2020/12/30 870 870 854 863 31,000
2020/12/29 844 876 844 873 56,700
2020/12/28 850 853 838 844 84,900
2020/12/25 853 856 847 849 25,800
2020/12/24 848 854 845 850 29,400
2020/12/23 862 864 845 845 49,500
2020/12/22 850 879 843 874 78,300
2020/12/21 864 868 850 851 72,800
2020/12/18 875 876 865 865 45,100
2020/12/17 872 879 866 876 41,800
2020/12/16 872 881 870 879 37,100
2020/12/15 887 899 863 866 71,700
2020/12/14 864 889 864 883 59,300
2020/12/11 862 867 861 865 37,100
2020/12/10 868 869 852 865 64,900
2020/12/09 876 877 869 871 69,300
2020/12/08 878 880 870 876 47,200
2020/12/07 895 897 880 880 46,100
2020/12/04 903 903 889 900 38,200
2020/12/03 903 910 893 905 24,500
2020/12/02 895 908 886 903 30,500
2020/12/01 881 895 876 895 39,900
2020/11/30 903 903 881 881 44,000
2020/11/27 895 908 891 906 50,600
2020/11/26 894 897 881 895 46,000
2020/11/25 905 909 893 893 29,900
2020/11/24 912 919 892 902 33,200
2020/11/20 895 914 895 906 23,100
2020/11/19 898 906 894 894 16,900
2020/11/18 891 906 890 898 44,500
2020/11/17 909 912 894 898 58,000
2020/11/16 927 927 903 908 64,700
2020/11/13 925 940 915 937 22,900
2020/11/12 945 954 924 932 19,200
2020/11/11 952 959 942 952 28,000
2020/11/10 963 963 930 951 29,700
2020/11/09 970 972 944 952 26,300
2020/11/06 928 969 923 969 32,900
2020/11/05 920 939 911 928 35,200
2020/11/04 920 924 905 920 28,300
2020/11/02 915 930 915 920 16,200
2020/10/30 936 936 894 910 51,000
2020/10/29 950 950 937 941 14,500
2020/10/28 950 960 936 955 25,200
2020/10/27 947 968 936 965 34,100
2020/10/26 961 970 951 953 24,700
2020/10/23 971 973 961 963 21,300
2020/10/22 975 976 964 971 23,400
2020/10/21 979 988 971 971 9,900
2020/10/20 995 995 970 970 12,700
2020/10/19 978 997 972 997 18,900
2020/10/16 977 981 970 977 12,000
2020/10/15 993 993 969 977 42,500
2020/10/14 996 1,000 992 992 10,500
2020/10/13 1,000 1,007 994 998 14,200
2020/10/12 999 1,006 992 1,005 15,100
2020/10/09 1,001 1,002 991 999 37,600
2020/10/08 1,018 1,018 1,000 1,005 15,300
2020/10/07 1,000 1,018 999 1,018 12,900
2020/10/06 1,011 1,013 1,000 1,008 20,500
2020/10/05 1,000 1,015 993 1,009 23,200
2020/10/02 1,010 1,015 991 994 42,100
2020/09/30 1,050 1,050 1,010 1,011 22,700
2020/09/29 1,040 1,068 1,036 1,052 41,600
2020/09/28 1,071 1,071 1,039 1,064 58,700
2020/09/25 1,055 1,077 1,047 1,064 46,000
2020/09/24 1,083 1,083 1,052 1,054 18,700
2020/09/23 1,080 1,092 1,056 1,087 27,200
2020/09/18 1,075 1,087 1,070 1,087 16,700
2020/09/17 1,090 1,090 1,064 1,073 13,600
2020/09/16 1,065 1,094 1,065 1,091 19,900
2020/09/15 1,083 1,084 1,056 1,073 16,800
2020/09/14 1,108 1,108 1,057 1,083 29,100
2020/09/11 1,080 1,099 1,066 1,095 34,900
2020/09/10 1,060 1,079 1,051 1,071 29,100
2020/09/09 1,040 1,060 1,032 1,059 26,700
2020/09/08 1,026 1,044 1,018 1,044 26,400
2020/09/07 1,016 1,025 1,009 1,025 17,400
2020/09/04 1,003 1,022 1,003 1,019 18,200
2020/09/03 1,021 1,026 1,013 1,019 20,400
2020/09/02 1,022 1,027 1,015 1,023 15,600
2020/09/01 1,026 1,030 1,008 1,015 50,000
2020/08/31 1,031 1,045 1,025 1,025 24,000
2020/08/28 1,043 1,060 1,030 1,033 18,600
2020/08/27 1,060 1,060 1,038 1,048 12,700
2020/08/26 1,057 1,061 1,044 1,060 9,800
2020/08/25 1,051 1,061 1,032 1,061 27,300
2020/08/24 1,050 1,050 1,033 1,043 17,700
2020/08/21 1,052 1,057 1,048 1,053 16,900
2020/08/20 1,066 1,072 1,045 1,052 28,400
2020/08/19 1,077 1,077 1,066 1,067 22,100
2020/08/18 1,079 1,089 1,066 1,077 23,500
2020/08/17 1,094 1,097 1,073 1,078 29,300
2020/08/14 1,125 1,125 1,097 1,097 24,500
2020/08/13 1,115 1,145 1,111 1,121 38,700
2020/08/12 1,079 1,124 1,077 1,124 63,600
2020/08/11 1,002 1,088 1,001 1,088 209,600
2020/08/07 1,217 1,221 1,206 1,212 9,000
2020/08/06 1,229 1,229 1,215 1,218 4,500
2020/08/05 1,206 1,221 1,205 1,221 8,400
2020/08/04 1,205 1,225 1,202 1,212 8,600
2020/08/03 1,170 1,196 1,170 1,188 12,300
2020/07/31 1,237 1,237 1,172 1,173 16,300
2020/07/30 1,234 1,244 1,232 1,238 14,500
2020/07/29 1,266 1,266 1,240 1,240 7,700
2020/07/28 1,287 1,287 1,259 1,265 10,200
2020/07/27 1,274 1,289 1,257 1,289 10,200
2020/07/22 1,274 1,279 1,259 1,259 9,400
2020/07/21 1,268 1,283 1,268 1,283 6,400
2020/07/20 1,262 1,270 1,255 1,268 7,200
2020/07/17 1,264 1,264 1,242 1,261 7,600
2020/07/16 1,261 1,273 1,243 1,260 9,800
2020/07/15 1,213 1,256 1,213 1,256 20,100
2020/07/14 1,196 1,225 1,188 1,211 14,900
2020/07/13 1,191 1,199 1,188 1,195 14,500
2020/07/10 1,205 1,220 1,180 1,180 19,400
2020/07/09 1,215 1,217 1,208 1,211 16,200
2020/07/08 1,236 1,242 1,181 1,215 18,400
2020/07/07 1,243 1,246 1,220 1,239 5,100
2020/07/06 1,201 1,248 1,201 1,237 9,900
2020/07/03 1,229 1,229 1,191 1,215 19,600
2020/07/02 1,265 1,265 1,212 1,220 24,000
2020/07/01 1,276 1,282 1,250 1,253 20,000
2020/06/30 1,318 1,318 1,282 1,282 15,000
2020/06/29 1,319 1,319 1,275 1,301 17,000
2020/06/26 1,292 1,320 1,290 1,320 12,700
2020/06/25 1,297 1,305 1,286 1,291 14,000
2020/06/24 1,316 1,316 1,290 1,298 11,000
2020/06/23 1,296 1,309 1,284 1,306 12,500
2020/06/22 1,276 1,294 1,269 1,290 7,000
2020/06/19 1,271 1,295 1,246 1,283 24,200
2020/06/18 1,274 1,278 1,264 1,278 11,800
2020/06/17 1,279 1,283 1,270 1,273 9,600
2020/06/16 1,269 1,279 1,251 1,279 13,100
2020/06/15 1,261 1,276 1,236 1,236 9,000
2020/06/12 1,238 1,265 1,222 1,257 21,200
2020/06/11 1,274 1,274 1,252 1,253 8,800
2020/06/10 1,256 1,271 1,248 1,271 18,800
2020/06/09 1,280 1,280 1,261 1,265 8,500
2020/06/08 1,278 1,278 1,255 1,272 12,700
2020/06/05 1,260 1,268 1,252 1,252 13,300
2020/06/04 1,299 1,299 1,252 1,260 19,300
2020/06/03 1,314 1,314 1,263 1,280 17,500
2020/06/02 1,287 1,307 1,269 1,295 17,900
2020/06/01 1,262 1,279 1,257 1,270 11,400
2020/05/29 1,311 1,311 1,250 1,262 19,600
2020/05/28 1,316 1,316 1,277 1,307 24,600
2020/05/27 1,308 1,314 1,300 1,314 12,200
2020/05/26 1,260 1,317 1,248 1,310 26,700
2020/05/25 1,250 1,250 1,232 1,245 15,700
2020/05/22 1,253 1,253 1,217 1,231 33,500
2020/05/21 1,318 1,318 1,267 1,283 19,200
2020/05/20 1,247 1,295 1,246 1,295 19,800
2020/05/19 1,228 1,243 1,208 1,243 20,000
2020/05/18 1,199 1,206 1,185 1,206 9,100
2020/05/15 1,190 1,215 1,169 1,199 19,800
2020/05/14 1,242 1,255 1,195 1,195 21,400
2020/05/13 1,275 1,275 1,223 1,252 21,200
2020/05/12 1,305 1,309 1,273 1,277 15,200
2020/05/11 1,240 1,295 1,225 1,295 19,100
2020/05/08 1,173 1,211 1,167 1,211 18,500
2020/05/07 1,164 1,173 1,146 1,157 23,800
2020/05/01 1,170 1,172 1,144 1,156 12,900
2020/04/30 1,129 1,172 1,110 1,172 26,800
2020/04/28 1,129 1,129 1,093 1,107 28,900
2020/04/27 1,116 1,127 1,105 1,127 14,300
2020/04/24 1,091 1,102 1,075 1,102 18,000
2020/04/23 1,113 1,127 1,085 1,101 28,500
2020/04/22 1,137 1,137 1,105 1,110 22,000
2020/04/21 1,139 1,140 1,119 1,140 15,500
2020/04/20 1,146 1,157 1,139 1,142 12,900
2020/04/17 1,187 1,197 1,137 1,137 25,300
2020/04/16 1,125 1,183 1,124 1,183 16,800
2020/04/15 1,151 1,151 1,120 1,124 19,200
2020/04/14 1,162 1,165 1,135 1,140 21,000
2020/04/13 1,175 1,186 1,141 1,141 13,300
2020/04/10 1,168 1,189 1,128 1,188 10,600
2020/04/09 1,145 1,164 1,127 1,164 15,000
2020/04/08 1,149 1,177 1,122 1,150 20,700
2020/04/07 1,149 1,178 1,107 1,151 22,100
2020/04/06 1,071 1,141 1,071 1,131 35,600
2020/04/03 1,128 1,161 1,078 1,101 17,400
2020/04/02 1,145 1,182 1,119 1,124 16,500
2020/04/01 1,200 1,232 1,173 1,175 23,900
2020/03/31 1,246 1,256 1,205 1,228 19,000
2020/03/30 1,264 1,272 1,216 1,244 33,000
2020/03/27 1,305 1,354 1,295 1,354 69,600
2020/03/26 1,200 1,263 1,160 1,263 36,500
2020/03/25 1,202 1,204 1,139 1,191 47,300
2020/03/24 1,144 1,157 1,107 1,142 25,700
2020/03/23 1,085 1,115 1,037 1,103 49,300
2020/03/19 1,114 1,114 1,043 1,087 38,600
2020/03/18 1,073 1,126 1,064 1,084 34,300
2020/03/17 1,001 1,071 986 1,043 61,500
2020/03/16 1,050 1,075 1,031 1,031 33,700
2020/03/13 999 1,064 975 1,024 61,100
2020/03/12 1,089 1,116 1,074 1,088 46,400
2020/03/11 1,164 1,186 1,132 1,132 35,800
2020/03/10 1,072 1,141 1,051 1,141 45,500
2020/03/09 1,169 1,174 1,112 1,118 39,400
2020/03/06 1,235 1,236 1,199 1,199 44,500
2020/03/05 1,273 1,279 1,243 1,243 39,100
2020/03/04 1,258 1,274 1,247 1,256 32,400
2020/03/03 1,348 1,361 1,265 1,265 43,300
2020/03/02 1,249 1,335 1,248 1,325 30,200
2020/02/28 1,290 1,292 1,245 1,251 48,100
2020/02/27 1,353 1,353 1,307 1,312 31,400
2020/02/26 1,334 1,354 1,311 1,350 32,100
2020/02/25 1,361 1,362 1,334 1,338 43,100
2020/02/21 1,383 1,403 1,383 1,391 26,600
2020/02/20 1,405 1,416 1,382 1,383 24,300
2020/02/19 1,412 1,417 1,403 1,403 14,900
2020/02/18 1,416 1,424 1,402 1,403 18,400
2020/02/17 1,471 1,471 1,405 1,408 58,900
2020/02/14 1,500 1,500 1,475 1,490 28,700
2020/02/13 1,500 1,507 1,471 1,502 48,100
2020/02/12 1,584 1,584 1,561 1,561 15,300
2020/02/10 1,574 1,587 1,564 1,574 13,000
2020/02/07 1,583 1,592 1,573 1,573 9,500
2020/02/06 1,571 1,590 1,564 1,590 20,900
2020/02/05 1,576 1,597 1,565 1,565 13,700
2020/02/04 1,584 1,584 1,569 1,584 7,600
2020/02/03 1,563 1,589 1,561 1,581 15,100
2020/01/31 1,604 1,620 1,599 1,608 10,200
2020/01/30 1,604 1,608 1,579 1,604 18,600
2020/01/29 1,600 1,614 1,597 1,604 9,400
2020/01/28 1,601 1,622 1,578 1,613 17,700
2020/01/27 1,617 1,621 1,603 1,603 12,700
2020/01/24 1,658 1,659 1,629 1,630 13,900
2020/01/23 1,680 1,680 1,660 1,667 12,500
2020/01/22 1,673 1,675 1,658 1,673 10,800
2020/01/21 1,658 1,670 1,658 1,670 12,400
2020/01/20 1,624 1,657 1,622 1,649 12,900
2020/01/17 1,629 1,629 1,614 1,624 21,900
2020/01/16 1,625 1,631 1,612 1,629 14,800
2020/01/15 1,664 1,664 1,611 1,626 17,900
2020/01/14 1,656 1,660 1,635 1,655 16,600
2020/01/10 1,673 1,680 1,650 1,663 22,200
2020/01/09 1,661 1,673 1,642 1,667 21,800
2020/01/08 1,635 1,665 1,621 1,658 31,400
2020/01/07 1,632 1,672 1,628 1,665 23,400
2020/01/06 1,617 1,635 1,609 1,632 23,100

このページの先頭へ