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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,445 (24/02/19) | 2,673 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,445 (24/02/19) | 2,673 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,985 | 2,995 | 2,837 | 2,865 | -135 | -4.5 | 521,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/6 | 5,370 | 5,420 | 4,955 | 4,980 | -400 | -7.4 | 1,076,500 |
| 9/29 | 6,010 | 6,070 | 5,310 | 5,380 | -530 | -9.0 | 810,400 |
| 9/22 | 5,760 | 6,120 | 5,640 | 5,910 | +240 | +4.2 | 928,000 |
| 9/15 | 5,610 | 5,830 | 5,270 | 5,670 | +40 | +0.7 | 1,178,600 |
| 9/8 | 5,560 | 5,850 | 5,360 | 5,630 | +240 | +4.5 | 1,157,100 |
| 9/1 | 4,560 | 5,530 | 4,545 | 5,390 | +900 | +20.0 | 1,313,700 |
| 8/25 | 4,340 | 4,695 | 4,340 | 4,490 | +150 | +3.5 | 750,700 |
| 8/18 | 4,840 | 5,340 | 4,200 | 4,340 | +200 | +4.8 | 2,362,600 |
| 8/10 | 4,460 | 4,675 | 4,105 | 4,140 | -295 | -6.7 | 1,248,700 |
| 8/4 | 4,030 | 4,660 | 3,960 | 4,435 | +470 | +11.9 | 1,427,000 |
| 7/28 | 3,950 | 4,050 | 3,775 | 3,965 | +85 | +2.2 | 835,200 |
| 7/21 | 3,930 | 4,035 | 3,785 | 3,880 | +5 | +0.1 | 786,100 |
| 7/14 | 3,970 | 4,220 | 3,855 | 3,875 | -90 | -2.3 | 1,278,700 |
| 7/7 | 3,885 | 3,990 | 3,750 | 3,965 | +10 | +0.3 | 1,037,600 |
| 6/30 | 3,660 | 4,065 | 3,540 | 3,955 | +290 | +7.9 | 1,242,700 |
| 6/23 | 2,970 | 3,745 | 2,944 | 3,665 | +695 | +23.4 | 2,374,100 |
| 6/16 | 2,955 | 3,010 | 2,827 | 2,970 | -40 | -1.3 | 1,127,600 |
| 6/9 | 3,060 | 3,100 | 2,925 | 3,010 | -20 | -0.7 | 850,400 |
| 6/2 | 2,900 | 3,030 | 2,722 | 3,030 | +137 | +4.7 | 1,678,600 |
| 5/26 | 3,255 | 3,295 | 2,857 | 2,893 | -432 | -13.0 | 2,140,100 |
| 5/19 | 2,811 | 3,475 | 2,736 | 3,325 | +517 | +18.4 | 3,653,200 |
| 5/12 | 3,040 | 3,055 | 2,690 | 2,808 | -252 | -8.2 | 1,980,000 |
| 5/2 | 3,065 | 3,100 | 2,982 | 3,060 | +5 | +0.2 | 245,200 |
| 4/28 | 3,060 | 3,160 | 2,967 | 3,055 | -30 | -1.0 | 767,000 |
| 4/21 | 3,100 | 3,250 | 2,923 | 3,085 | -50 | -1.6 | 1,439,900 |
| 4/14 | 3,095 | 3,370 | 3,095 | 3,135 | +70 | +2.3 | 2,408,300 |
| 4/7 | 3,235 | 3,310 | 2,821 | 3,065 | -155 | -4.8 | 2,109,500 |
| 3/31 | 3,100 | 3,240 | 2,928 | 3,220 | +140 | +4.6 | 833,500 |
▶︎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
