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

ダイヤモンドエレクトリックホールディングス(6699)の株価時系列情報

ダイヤモンドエレクトリックホールディングス(6699)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
2026/10/29 452 452 446 448 205,400
2026/10/28 458 460 452 452 46,600
2026/10/27 458 460 455 457 37,000
2026/10/26 458 458 453 457 41,000
2026/10/23 463 463 452 457 74,300
2026/10/22 463 467 460 460 32,800
2026/10/21 467 468 463 463 43,600
2026/10/20 470 473 463 464 79,100
2026/10/19 474 474 467 474 34,000
2026/10/16 469 476 469 474 44,000
2026/10/15 469 471 465 468 109,800
2026/10/14 479 480 476 477 39,700
2026/10/13 471 479 471 476 56,600
2026/10/09 476 476 466 471 71,300
2026/10/08 480 486 475 476 113,300
2026/10/07 488 488 481 483 65,400
2026/10/06 480 487 479 484 120,500
2026/10/05 478 482 473 479 144,200
2026/10/02 489 489 478 481 77,700
2026/10/01 487 491 477 488 69,700
2026/09/30 481 487 479 487 34,500
2026/09/29 490 491 480 480 155,000
2026/09/28 499 500 495 498 62,400
2026/09/25 494 499 494 497 63,000
2026/09/24 500 501 493 493 65,000
2026/09/18 495 498 493 494 72,000
2026/09/17 497 500 496 496 52,000
2026/09/16 495 499 494 499 46,000
2026/09/15 493 498 492 497 37,100
2026/09/14 489 493 485 493 48,500
2026/09/11 490 493 482 489 101,900
2026/09/10 500 501 497 498 55,200
2026/09/09 500 503 497 499 105,800
2026/09/08 514 514 501 501 103,200
2026/09/07 515 517 512 512 59,600
2026/09/04 512 519 512 513 99,200
2026/09/03 516 520 513 514 66,200
2026/09/02 525 525 512 513 94,300
2026/09/01 531 534 524 526 68,500
2026/08/31 526 532 523 531 105,400
2026/08/28 524 530 524 526 93,000
2026/08/27 530 534 523 523 60,800
2026/08/26 531 535 529 530 67,700
2026/08/25 528 532 524 527 63,800
2026/08/24 530 531 526 527 62,400
2026/08/21 525 530 521 527 73,000
2026/08/20 518 531 513 528 105,700
2026/08/19 518 518 508 510 84,700
2026/08/18 523 526 518 520 114,500
2026/08/17 525 529 518 523 140,800
2026/08/14 513 521 507 521 103,000
2026/08/13 505 517 503 513 134,400
2026/08/12 504 507 501 505 86,700
2026/08/10 495 505 494 504 179,400
2026/08/07 486 510 483 495 285,500
2026/08/06 481 486 478 485 38,200
2026/08/05 480 487 480 481 70,400
2026/08/04 476 484 476 478 33,900
2026/08/03 481 482 472 480 66,000
2026/07/31 486 488 479 482 101,300
2026/07/30 480 485 474 485 91,800
2026/07/29 479 482 472 480 79,800
2026/07/28 482 482 474 476 57,700
2026/07/27 479 483 476 482 64,300
2026/07/24 476 478 471 474 60,300
2026/07/23 480 482 477 479 35,400
2026/07/22 487 491 480 480 83,900
2026/07/21 480 487 480 485 65,800
2026/07/17 482 485 471 480 114,300
2026/07/16 491 493 481 482 85,400
2026/07/15 482 491 482 489 64,300
2026/07/14 482 492 481 482 105,500
2026/07/13 498 499 480 481 141,400
2026/07/10 480 496 479 494 166,500
2026/07/09 480 481 470 477 118,800
2026/07/08 483 483 474 482 137,700
2026/07/07 494 500 480 480 180,400
2026/07/06 488 496 485 491 248,400
2026/07/03 476 487 475 485 181,800
2026/07/02 466 478 465 474 133,500
2026/07/01 460 467 460 464 71,300
2026/06/30 476 477 457 460 131,200
2026/06/29 471 483 464 470 203,800
2026/06/26 472 474 464 467 104,200
2026/06/25 469 477 465 471 118,500
2026/06/24 473 479 464 464 156,700
2026/06/23 480 489 472 474 266,700
2026/06/22 469 475 462 474 134,200
2026/06/19 472 474 464 469 161,300
2026/06/18 477 477 465 470 84,900
2026/06/17 471 479 469 475 135,700
2026/06/16 470 474 466 471 71,000
2026/06/15 473 476 469 469 78,200
2026/06/12 468 473 466 467 93,200
2026/06/11 460 468 451 467 138,800
2026/06/10 476 476 457 464 154,500
2026/06/09 483 490 473 477 186,200
2026/06/08 480 482 469 478 210,700
2026/06/05 472 490 470 486 210,000
2026/06/04 483 483 467 468 156,900
2026/06/03 470 485 470 484 194,300
2026/06/02 480 481 457 465 181,800
2026/06/01 473 474 461 472 169,600
2026/05/29 465 474 459 463 151,300
2026/05/28 456 472 453 469 237,100
2026/05/27 456 460 451 456 108,200
2026/05/26 459 459 452 453 63,400
2026/05/25 466 468 451 456 160,400
2026/05/22 468 468 458 462 130,200
2026/05/21 467 468 456 460 142,600
2026/05/20 469 469 451 454 257,300
2026/05/19 474 476 463 469 207,300
2026/05/18 485 490 465 466 243,000
2026/05/15 543 543 465 477 719,900
2026/05/14 542 543 534 536 110,000
2026/05/13 531 543 531 537 73,500
2026/05/12 545 545 530 530 141,100
2026/05/11 542 550 537 543 163,600
2026/05/08 537 538 525 535 106,400
2026/05/07 542 546 535 537 152,500
2026/05/01 535 539 526 536 71,600
2026/04/30 540 541 527 528 92,700
2026/04/28 535 544 531 541 196,700
2026/04/27 536 540 528 535 105,600
2026/04/24 556 560 538 538 211,200
2026/04/23 564 564 551 554 131,000
2026/04/22 577 578 561 562 126,900
2026/04/21 582 582 572 572 91,900
2026/04/20 579 587 577 582 132,100
2026/04/17 580 581 571 576 109,800
2026/04/16 579 587 576 581 130,200
2026/04/15 579 587 573 575 159,200
2026/04/14 569 577 567 575 152,200
2026/04/13 565 568 560 564 73,000
2026/04/10 565 571 560 560 96,400
2026/04/09 580 580 559 560 170,300
2026/04/08 575 585 575 582 210,800
2026/04/07 572 573 561 566 121,400
2026/04/06 576 576 565 567 110,400
2026/04/03 577 585 570 570 118,100
2026/03/27 611 621 609 617 158,000
2026/03/26 624 631 604 610 152,100
2026/03/25 612 632 612 624 228,500
2026/03/24 601 611 591 602 204,500
2026/03/23 598 616 585 591 580,900
2026/03/19 648 654 617 618 1,073,600
2026/03/18 688 758 658 677 4,075,400
2026/03/17 649 680 635 658 1,049,000
2026/03/16 619 628 614 619 74,200
2026/03/13 611 627 606 614 133,900
2026/03/12 638 638 615 616 104,400
2026/03/11 645 653 635 642 133,300
2026/03/10 631 641 620 640 156,300
2026/03/09 628 629 601 617 285,900
2026/03/06 605 638 596 633 164,400
2026/03/05 608 621 607 612 93,900
2026/03/04 606 612 578 588 243,300
2026/03/03 666 666 622 622 169,700
2026/03/02 699 699 659 666 232,700
2026/02/27 668 705 661 704 198,700
2026/02/26 668 675 660 668 185,200
2026/02/25 672 672 659 664 105,700
2026/02/24 657 671 653 667 273,800
2026/02/20 665 666 647 654 85,600
2026/02/19 659 664 653 660 98,200
2026/02/18 650 651 644 647 57,900
2026/02/17 645 649 637 643 65,100
2026/02/16 650 659 632 636 190,600
2026/02/13 625 644 614 636 280,900
2026/02/12 621 644 590 635 369,500
2026/02/10 606 619 604 618 87,200
2026/02/09 610 610 604 606 34,500
2026/02/06 603 605 595 600 49,600
2026/02/05 614 617 604 607 52,500
2026/02/04 605 616 603 613 95,100
2026/02/03 609 609 597 604 53,600
2026/02/02 597 611 597 604 98,400
2026/01/30 591 594 585 592 61,600
2026/01/29 595 595 585 586 65,500
2026/01/28 594 598 584 591 59,200
2026/01/27 591 598 583 594 38,800
2026/01/26 598 598 580 591 98,500
2026/01/23 606 607 598 598 43,500
2026/01/22 594 606 593 606 75,900
2026/01/21 596 596 580 590 50,800
2026/01/20 600 600 592 599 40,400
2026/01/19 608 609 591 599 78,400
2026/01/16 599 609 597 606 72,200
2026/01/15 598 598 589 597 84,900
2026/01/14 586 592 581 591 107,100
2026/01/13 589 590 580 586 60,600
2026/01/09 576 586 576 584 49,800
2026/01/08 580 582 570 573 43,900
2026/01/07 578 581 574 576 27,700
2026/01/06 573 582 568 578 35,000
2026/01/05 568 578 567 567 40,100

このページの先頭へ