7673東証S信用
業種 卸売業
ダイコー通産 株価時系列データ
PTS
1,222.9
円
(09:15)
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 |
|---|---|
| 1,498 (24/05/09) | 920 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,498 (24/05/09) | 920 (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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,217 | 1,236 | 1,212 | 1,223 | +5 | +0.4 | 9,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,070 | 1,236 | 1,053 | 1,216 | +146 | +13.6 | 120,400 |
| 4/10 | 970 | 1,149 | 970 | 1,070 | +70 | +7.0 | 150,500 |
| 4/3 | 950 | 1,138 | 930 | 1,000 | 0 | 0.0 | 215,100 |
| 3/27 | 791 | 1,018 | 767 | 1,000 | +194 | +24.1 | 116,700 |
| 3/19 | 859 | 936 | 770 | 806 | +7 | +0.9 | 136,100 |
| 3/13 | 1,000 | 1,018 | 735 | 799 | -288 | -26.5 | 257,600 |
| 3/6 | 1,047 | 1,207 | 1,036 | 1,087 | +40 | +3.8 | 172,700 |
| 2/28 | 1,245 | 1,297 | 1,036 | 1,047 | -318 | -23.3 | 247,700 |
| 2/21 | 1,352 | 1,443 | 1,254 | 1,365 | -15 | -1.1 | 388,500 |
| 2/14 | 1,423 | 1,436 | 1,353 | 1,380 | -90 | -6.1 | 68,600 |
| 2/7 | 1,381 | 1,573 | 1,350 | 1,470 | +20 | +1.4 | 112,100 |
| 1/31 | 1,588 | 1,599 | 1,315 | 1,450 | -213 | -12.8 | 248,200 |
| 1/24 | 1,665 | 1,890 | 1,615 | 1,663 | -42 | -2.5 | 283,200 |
| 1/17 | 1,625 | 1,753 | 1,605 | 1,705 | +77 | +4.7 | 168,500 |
| 1/10 | 1,760 | 1,797 | 1,532 | 1,628 | -179 | -9.9 | 330,700 |
| 12/30 | 1,819 | 1,844 | 1,773 | 1,807 | -49 | -2.6 | 61,600 |
| 12/27 | 1,641 | 1,950 | 1,560 | 1,856 | +241 | +14.9 | 405,500 |
| 12/20 | 1,295 | 1,639 | 1,267 | 1,615 | +285 | +21.4 | 236,500 |
| 12/13 | 1,226 | 1,384 | 1,182 | 1,330 | +164 | +14.1 | 237,400 |
| 12/6 | 992 | 1,262 | 983 | 1,166 | +174 | +17.5 | 131,700 |
| 11/29 | 1,000 | 1,029 | 980 | 992 | -13 | -1.3 | 77,000 |
| 11/22 | 1,006 | 1,037 | 998 | 1,005 | 0 | 0.0 | 48,400 |
| 11/15 | 1,034 | 1,051 | 985 | 1,005 | -25 | -2.4 | 90,800 |
| 11/8 | 1,000 | 1,062 | 1,000 | 1,030 | +41 | +4.2 | 114,800 |
| 11/1 | 971 | 992 | 960 | 989 | +9 | +0.9 | 163,800 |
| 10/25 | 910 | 1,000 | 902 | 980 | +74 | +8.2 | 178,800 |
| 10/18 | 901 | 937 | 895 | 906 | +45 | +5.2 | 175,000 |
| 10/11 | 875 | 878 | 842 | 861 | -16 | -1.8 | 103,600 |
| 10/4 | 897 | 897 | 861 | 877 | -6 | -0.7 | 35,600 |
| 9/27 | 860 | 895 | 860 | 883 | +16 | +1.9 | 24,000 |
▶︎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
