！決算発表予定日 2024/05/15
6430東証P貸借
業種 機械
ダイコク電機 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,120 (23/09/20) | 2,690 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,445 (24/02/19) | 3,300 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 3,520 | 3,535 | 3,445 | 3,495 | -10 | -0.3 | 98,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,520 | 3,640 | 3,465 | 3,505 | +25 | +0.7 | 361,900 |
| 4/26 | 3,515 | 3,590 | 3,455 | 3,480 | +35 | +1.0 | 312,100 |
| 4/19 | 3,540 | 3,655 | 3,395 | 3,445 | -150 | -4.2 | 482,700 |
| 4/12 | 3,570 | 3,680 | 3,520 | 3,595 | +40 | +1.1 | 353,600 |
| 4/5 | 3,835 | 3,850 | 3,460 | 3,555 | -270 | -7.1 | 885,300 |
| 3/29 | 4,225 | 4,335 | 3,825 | 3,825 | -390 | -9.3 | 1,078,100 |
| 3/22 | 4,055 | 4,245 | 3,990 | 4,215 | +210 | +5.2 | 541,500 |
| 3/15 | 4,050 | 4,300 | 3,920 | 4,005 | -85 | -2.1 | 725,900 |
| 3/8 | 4,020 | 4,120 | 3,930 | 4,090 | +85 | +2.1 | 614,100 |
| 3/1 | 4,015 | 4,120 | 3,965 | 4,005 | -5 | -0.1 | 739,100 |
| 2/22 | 4,150 | 4,445 | 3,955 | 4,010 | -115 | -2.8 | 1,726,900 |
| 2/16 | 3,690 | 4,150 | 3,615 | 4,125 | +470 | +12.9 | 2,728,400 |
| 2/9 | 3,515 | 3,700 | 3,470 | 3,655 | +155 | +4.4 | 876,100 |
| 2/2 | 3,680 | 3,875 | 3,500 | 3,500 | -125 | -3.5 | 1,465,200 |
| 1/26 | 3,535 | 3,740 | 3,505 | 3,625 | +95 | +2.7 | 1,000,000 |
| 1/19 | 3,695 | 3,760 | 3,480 | 3,530 | -160 | -4.3 | 930,700 |
| 1/12 | 3,645 | 3,865 | 3,620 | 3,690 | +115 | +3.2 | 1,237,000 |
| 1/5 | 3,320 | 3,645 | 3,300 | 3,575 | +225 | +6.7 | 576,500 |
| 12/29 | 3,325 | 3,470 | 3,300 | 3,350 | +50 | +1.5 | 1,235,700 |
| 12/22 | 3,160 | 3,385 | 3,115 | 3,300 | +145 | +4.6 | 1,491,100 |
| 12/15 | 3,170 | 3,270 | 3,040 | 3,155 | -30 | -0.9 | 1,272,000 |
| 12/8 | 3,450 | 3,485 | 3,170 | 3,185 | -265 | -7.7 | 1,222,000 |
| 12/1 | 3,455 | 3,620 | 3,305 | 3,450 | 0 | 0.0 | 1,674,500 |
| 11/24 | 3,595 | 3,650 | 3,420 | 3,450 | -145 | -4.0 | 1,245,000 |
| 11/17 | 4,000 | 4,125 | 3,535 | 3,595 | -605 | -14.4 | 3,476,400 |
| 11/10 | 4,475 | 4,675 | 4,060 | 4,200 | -215 | -4.9 | 1,312,500 |
| 11/2 | 4,500 | 4,655 | 4,245 | 4,415 | -155 | -3.4 | 965,400 |
| 10/27 | 4,295 | 4,570 | 4,030 | 4,570 | +220 | +5.1 | 1,248,900 |
| 10/20 | 4,710 | 4,875 | 4,245 | 4,350 | -410 | -8.6 | 1,020,900 |
| 10/13 | 5,010 | 5,220 | 4,715 | 4,760 | -220 | -4.4 | 763,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて