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
2021/12/30 1,213 1,215 1,207 1,210 10,300
2021/12/29 1,200 1,217 1,196 1,217 18,300
2021/12/28 1,186 1,200 1,181 1,200 21,600
2021/12/27 1,191 1,192 1,170 1,178 32,200
2021/12/24 1,198 1,198 1,186 1,191 20,100
2021/12/23 1,188 1,192 1,184 1,188 15,700
2021/12/22 1,192 1,196 1,183 1,183 21,100
2021/12/21 1,200 1,210 1,190 1,190 23,400
2021/12/20 1,208 1,210 1,195 1,195 33,200
2021/12/17 1,216 1,223 1,207 1,214 24,700
2021/12/16 1,218 1,218 1,207 1,213 15,200
2021/12/15 1,212 1,221 1,202 1,202 18,900
2021/12/14 1,222 1,222 1,205 1,212 19,200
2021/12/13 1,234 1,234 1,215 1,217 13,900
2021/12/10 1,230 1,236 1,209 1,212 39,800
2021/12/09 1,239 1,245 1,226 1,237 14,600
2021/12/08 1,235 1,241 1,233 1,239 15,800
2021/12/07 1,210 1,235 1,204 1,235 29,800
2021/12/06 1,215 1,224 1,194 1,194 29,500
2021/12/03 1,190 1,218 1,190 1,217 23,500
2021/12/02 1,190 1,202 1,183 1,183 32,700
2021/12/01 1,191 1,210 1,187 1,198 32,700
2021/11/30 1,206 1,221 1,190 1,190 32,900
2021/11/29 1,200 1,225 1,192 1,192 50,300
2021/11/26 1,254 1,254 1,219 1,219 33,400
2021/11/25 1,257 1,268 1,240 1,256 27,200
2021/11/24 1,249 1,263 1,230 1,232 24,700
2021/11/22 1,228 1,249 1,225 1,243 36,100
2021/11/19 1,209 1,224 1,206 1,221 29,600
2021/11/18 1,226 1,226 1,203 1,208 19,400
2021/11/17 1,226 1,233 1,210 1,226 22,500
2021/11/16 1,233 1,236 1,220 1,220 21,500
2021/11/15 1,267 1,272 1,226 1,226 26,900
2021/11/12 1,241 1,252 1,239 1,252 12,500
2021/11/11 1,246 1,249 1,229 1,232 18,600
2021/11/10 1,252 1,263 1,241 1,245 15,600
2021/11/09 1,246 1,267 1,241 1,252 25,700
2021/11/08 1,233 1,261 1,232 1,254 23,100
2021/11/05 1,275 1,275 1,233 1,233 36,700
2021/11/04 1,240 1,310 1,226 1,310 76,300
2021/11/02 1,218 1,234 1,217 1,231 29,500
2021/11/01 1,220 1,220 1,200 1,216 29,800
2021/10/29 1,212 1,216 1,200 1,211 21,100
2021/10/28 1,194 1,218 1,190 1,213 37,800
2021/10/27 1,213 1,213 1,191 1,196 12,900
2021/10/26 1,196 1,212 1,190 1,212 26,400
2021/10/25 1,183 1,195 1,178 1,192 27,300
2021/10/22 1,172 1,194 1,172 1,188 42,200
2021/10/21 1,180 1,190 1,174 1,176 44,400
2021/10/20 1,201 1,202 1,186 1,191 43,900
2021/10/19 1,215 1,215 1,197 1,204 26,900
2021/10/18 1,201 1,221 1,195 1,221 37,400
2021/10/15 1,212 1,220 1,201 1,203 22,700
2021/10/14 1,190 1,207 1,188 1,207 24,600
2021/10/13 1,207 1,212 1,187 1,187 31,400
2021/10/12 1,218 1,221 1,203 1,209 15,900
2021/10/11 1,214 1,227 1,208 1,227 19,500
2021/10/08 1,186 1,215 1,186 1,204 29,600
2021/10/07 1,218 1,218 1,183 1,184 43,300
2021/10/06 1,215 1,228 1,203 1,207 33,300
2021/10/05 1,189 1,228 1,185 1,210 60,500
2021/10/04 1,243 1,245 1,201 1,202 57,100
2021/10/01 1,256 1,258 1,212 1,226 90,400
2021/09/30 1,278 1,288 1,263 1,269 56,400
2021/09/29 1,264 1,278 1,243 1,274 161,600
2021/09/28 1,315 1,318 1,286 1,301 182,300
2021/09/27 1,302 1,344 1,290 1,325 155,100
2021/09/24 1,301 1,310 1,271 1,281 163,800
2021/09/22 1,320 1,320 1,291 1,295 94,200
2021/09/21 1,275 1,325 1,264 1,318 127,200
2021/09/17 1,284 1,295 1,270 1,287 156,700
2021/09/16 1,272 1,286 1,263 1,282 54,000
2021/09/15 1,295 1,295 1,269 1,270 63,200
2021/09/14 1,288 1,291 1,267 1,288 51,100
2021/09/13 1,285 1,313 1,261 1,278 101,100
2021/09/10 1,240 1,287 1,235 1,287 158,900
2021/09/09 1,204 1,229 1,199 1,229 104,900
2021/09/08 1,197 1,207 1,181 1,200 58,400
2021/09/07 1,201 1,209 1,198 1,205 89,900
2021/09/06 1,200 1,216 1,174 1,193 182,000
2021/09/03 1,169 1,178 1,161 1,177 149,300
2021/09/02 1,135 1,173 1,135 1,167 269,600
2021/09/01 1,200 1,200 1,122 1,147 1,209,200
2021/08/31 1,065 1,065 1,065 1,065 41,600
2021/08/30 910 915 908 915 7,500
2021/08/27 910 910 905 910 4,600
2021/08/26 912 914 905 911 15,600
2021/08/25 906 906 895 901 7,000
2021/08/24 896 904 896 901 15,800
2021/08/23 890 900 890 893 23,500
2021/08/20 898 903 892 895 31,100
2021/08/19 904 911 896 896 15,200
2021/08/18 906 913 904 909 7,800
2021/08/17 918 924 905 906 15,400
2021/08/16 913 933 911 917 47,100
2021/08/13 910 914 907 907 13,200
2021/08/12 913 914 907 913 4,700
2021/08/11 911 913 905 911 10,100
2021/08/10 906 909 900 909 13,100
2021/08/06 906 911 900 905 18,100
2021/08/05 903 905 901 905 6,400
2021/08/04 907 910 902 903 12,000
2021/08/03 905 915 905 907 8,100
2021/08/02 908 914 908 914 10,400
2021/07/30 915 915 902 903 10,600
2021/07/29 908 911 907 910 6,100
2021/07/28 918 918 908 912 9,500
2021/07/27 919 919 911 918 8,900
2021/07/26 919 919 907 910 7,300
2021/07/21 907 912 903 912 19,400
2021/07/20 905 906 901 901 6,600
2021/07/19 914 914 906 906 10,800
2021/07/16 913 916 912 914 6,400
2021/07/15 923 923 913 915 11,900
2021/07/14 921 927 921 924 6,700
2021/07/13 921 927 920 925 16,700
2021/07/12 901 921 901 921 23,200
2021/07/09 900 905 893 899 33,300
2021/07/08 905 910 901 901 27,300
2021/07/07 909 920 905 905 24,100
2021/07/06 907 916 904 914 8,400
2021/07/05 908 911 904 908 12,900
2021/07/02 908 914 906 913 6,600
2021/07/01 906 911 902 905 16,500
2021/06/30 917 918 903 909 14,600
2021/06/29 916 916 905 910 14,300
2021/06/28 913 917 909 916 20,100
2021/06/25 920 920 907 909 22,500
2021/06/24 898 914 895 912 19,000
2021/06/23 902 902 893 898 16,600
2021/06/22 900 908 898 902 26,100
2021/06/21 900 900 888 890 57,000
2021/06/18 910 915 903 903 30,000
2021/06/17 909 913 908 911 9,600
2021/06/16 907 917 904 909 21,000
2021/06/15 905 913 905 907 20,400
2021/06/14 907 911 901 910 23,400
2021/06/11 922 922 902 907 55,000
2021/06/10 915 918 907 915 33,900
2021/06/09 918 920 914 915 29,500
2021/06/08 913 920 906 918 26,300
2021/06/07 920 920 901 912 44,900
2021/06/04 903 930 897 926 45,000
2021/06/03 900 918 895 903 56,900
2021/06/02 891 902 877 890 48,300
2021/06/01 890 896 886 886 41,300
2021/05/31 906 907 884 892 41,800
2021/05/28 897 912 893 912 29,600
2021/05/27 894 901 892 892 12,700
2021/05/26 903 906 887 894 32,000
2021/05/25 920 920 906 906 23,200
2021/05/24 919 924 909 920 20,200
2021/05/21 925 927 917 919 18,500
2021/05/20 910 918 907 917 17,000
2021/05/19 895 924 895 910 27,300
2021/05/18 896 905 884 901 50,700
2021/05/17 914 914 890 891 46,200
2021/05/14 918 928 904 905 43,300
2021/05/13 919 924 903 903 21,800
2021/05/12 941 942 913 914 39,700
2021/05/11 938 948 933 934 20,000
2021/05/10 947 967 942 943 20,900
2021/05/07 933 946 928 946 30,400
2021/05/06 919 932 916 918 48,400
2021/04/30 918 937 916 916 20,800
2021/04/28 939 939 920 923 28,300
2021/04/27 932 933 922 929 22,000
2021/04/26 936 944 926 932 29,300
2021/04/23 957 963 937 941 23,600
2021/04/22 971 974 955 957 26,200
2021/04/21 969 975 955 956 57,200
2021/04/20 1,005 1,005 988 992 37,700
2021/04/19 1,004 1,024 1,002 1,005 34,200
2021/04/16 1,009 1,014 1,000 1,003 14,800
2021/04/15 1,012 1,015 1,001 1,004 11,100
2021/04/14 1,029 1,029 1,011 1,012 13,100
2021/04/13 1,032 1,032 1,018 1,018 20,000
2021/04/12 1,001 1,037 1,001 1,031 34,600
2021/04/09 992 1,013 992 1,008 41,900
2021/04/08 1,015 1,015 992 996 39,700
2021/04/07 1,015 1,032 1,012 1,025 18,800
2021/04/06 1,044 1,044 1,012 1,025 36,900
2021/04/05 1,015 1,045 1,010 1,040 43,600
2021/04/02 1,016 1,027 1,010 1,014 23,700
2021/04/01 1,025 1,037 1,009 1,012 44,800
2021/03/31 1,052 1,052 1,024 1,027 52,600
2021/03/30 1,079 1,079 1,051 1,058 50,900
2021/03/29 1,089 1,103 1,078 1,103 81,900
2021/03/26 1,089 1,089 1,068 1,079 58,500
2021/03/25 1,059 1,076 1,058 1,076 48,200
2021/03/24 1,090 1,091 1,049 1,059 58,600
2021/03/23 1,100 1,129 1,095 1,097 69,100
2021/03/22 1,064 1,097 1,062 1,089 45,000
2021/03/19 1,041 1,065 1,040 1,064 241,800
2021/03/18 1,080 1,080 1,039 1,067 72,700
2021/03/17 1,083 1,083 1,051 1,067 79,300
2021/03/16 1,074 1,089 1,074 1,084 41,900
2021/03/15 1,039 1,084 1,036 1,082 82,900
2021/03/12 1,020 1,035 1,003 1,028 82,800
2021/03/11 1,009 1,019 1,000 1,016 70,900
2021/03/10 988 1,008 968 999 67,300
2021/03/09 960 985 956 981 44,500
2021/03/08 970 979 952 959 40,000
2021/03/05 942 960 942 960 26,800
2021/03/04 950 954 940 954 34,400
2021/03/03 944 959 943 959 20,900
2021/03/02 969 969 935 947 39,600
2021/03/01 940 966 936 960 45,900
2021/02/26 951 959 941 941 34,500
2021/02/25 959 969 952 961 42,600
2021/02/24 942 955 938 951 30,800
2021/02/22 944 957 935 944 56,300
2021/02/19 940 946 930 944 40,400
2021/02/18 957 959 942 947 36,200
2021/02/17 951 960 947 957 22,900
2021/02/16 954 963 951 953 42,500
2021/02/15 968 969 941 952 41,200
2021/02/12 944 965 940 957 84,200
2021/02/10 923 926 917 918 23,200
2021/02/09 930 933 910 923 41,300
2021/02/08 935 938 921 934 48,100
2021/02/05 924 928 908 928 65,000
2021/02/04 888 911 887 909 43,400
2021/02/03 878 887 878 887 42,800
2021/02/02 872 878 868 872 34,600
2021/02/01 868 874 866 872 25,200
2021/01/29 881 884 864 870 58,300
2021/01/28 880 892 874 880 52,100
2021/01/27 890 894 882 883 20,900
2021/01/26 878 887 877 887 16,600
2021/01/25 877 880 874 878 21,500
2021/01/22 888 888 875 876 25,300
2021/01/21 890 894 882 886 16,900
2021/01/20 875 888 872 888 33,200
2021/01/19 872 875 870 871 16,200
2021/01/18 876 878 868 872 23,800
2021/01/15 882 884 876 879 34,400
2021/01/14 884 889 878 883 37,500
2021/01/13 891 891 876 880 37,100
2021/01/12 887 895 883 889 39,300
2021/01/08 874 886 868 886 39,200
2021/01/07 877 883 865 869 33,600
2021/01/06 849 876 849 876 37,000
2021/01/05 854 856 846 848 21,800
2021/01/04 874 874 845 854 22,200

このページの先頭へ