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
2,860.6
円
(10:24)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 2,985 | 2,995 | 2,817 | 2,859 | -141 | -4.7 | 459,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 903 | 910 | 876 | 900 | -6 | -0.7 | 177,100 |
| 11/27 | 912 | 919 | 881 | 906 | 0 | 0.0 | 159,700 |
| 11/20 | 927 | 927 | 890 | 906 | -31 | -3.3 | 207,200 |
| 11/13 | 970 | 972 | 915 | 937 | -32 | -3.3 | 126,100 |
| 11/6 | 915 | 969 | 905 | 969 | +59 | +6.5 | 112,600 |
| 10/30 | 961 | 970 | 894 | 910 | -53 | -5.5 | 149,500 |
| 10/23 | 978 | 997 | 961 | 963 | -14 | -1.4 | 86,200 |
| 10/16 | 999 | 1,007 | 969 | 977 | -22 | -2.2 | 94,300 |
| 10/9 | 1,000 | 1,018 | 991 | 999 | +5 | +0.5 | 109,500 |
| 10/2 | 1,071 | 1,071 | 991 | 994 | -70 | -6.6 | 165,100 |
| 9/25 | 1,080 | 1,092 | 1,047 | 1,064 | -23 | -2.1 | 91,900 |
| 9/18 | 1,108 | 1,108 | 1,056 | 1,087 | -8 | -0.7 | 96,100 |
| 9/11 | 1,016 | 1,099 | 1,009 | 1,095 | +76 | +7.5 | 134,500 |
| 9/4 | 1,031 | 1,045 | 1,003 | 1,019 | -14 | -1.4 | 128,200 |
| 8/28 | 1,050 | 1,061 | 1,030 | 1,033 | -20 | -1.9 | 86,100 |
| 8/21 | 1,094 | 1,097 | 1,045 | 1,053 | -44 | -4.0 | 120,200 |
| 8/14 | 1,002 | 1,145 | 1,001 | 1,097 | -115 | -9.5 | 336,400 |
| 8/7 | 1,170 | 1,229 | 1,170 | 1,212 | +39 | +3.3 | 42,800 |
| 7/31 | 1,274 | 1,289 | 1,172 | 1,173 | -86 | -6.8 | 58,900 |
| 7/22 | 1,262 | 1,283 | 1,255 | 1,259 | -2 | -0.2 | 23,000 |
| 7/17 | 1,191 | 1,273 | 1,188 | 1,261 | +81 | +6.9 | 66,900 |
| 7/10 | 1,201 | 1,248 | 1,180 | 1,180 | -35 | -2.9 | 69,000 |
| 7/3 | 1,319 | 1,319 | 1,191 | 1,215 | -105 | -8.0 | 95,600 |
| 6/26 | 1,276 | 1,320 | 1,269 | 1,320 | +37 | +2.9 | 57,200 |
| 6/19 | 1,261 | 1,295 | 1,236 | 1,283 | +26 | +2.1 | 67,700 |
| 6/12 | 1,278 | 1,280 | 1,222 | 1,257 | +5 | +0.4 | 70,000 |
| 6/5 | 1,262 | 1,314 | 1,252 | 1,252 | -10 | -0.8 | 79,400 |
| 5/29 | 1,250 | 1,317 | 1,232 | 1,262 | +31 | +2.5 | 98,800 |
| 5/22 | 1,199 | 1,318 | 1,185 | 1,231 | +32 | +2.7 | 101,600 |
| 5/15 | 1,240 | 1,309 | 1,169 | 1,199 | -12 | -1.0 | 96,700 |
▶︎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
