ダイケン
5900スタンダード/金属製品/DAIKEN CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 815.0 | 815.0 | 812.0 | 814.0 | -4.0 | -0.49% | 600 |
| 2026-03-12 | 818.0 | 818.0 | 818.0 | 818.0 | 0.0 | 0.00% | — |
| 2026-03-11 | 825.0 | 825.0 | 818.0 | 818.0 | 0.0 | 0.00% | 200 |
| 2026-03-10 | 806.0 | 818.0 | 806.0 | 818.0 | +19.0 | +2.38% | 500 |
| 2026-03-09 | 803.0 | 804.0 | 799.0 | 799.0 | -19.0 | -2.32% | 1,600 |
| 2026-03-06 | 808.0 | 819.0 | 808.0 | 818.0 | +7.0 | +0.86% | 1,400 |
| 2026-03-05 | 815.0 | 820.0 | 791.0 | 811.0 | -19.0 | -2.29% | 12,400 |
| 2026-03-04 | 827.0 | 830.0 | 812.0 | 830.0 | -12.0 | -1.43% | 1,400 |
| 2026-03-03 | 842.0 | 842.0 | 790.0 | 842.0 | 0.0 | 0.00% | 9,700 |
| 2026-03-02 | 836.0 | 842.0 | 829.0 | 842.0 | +13.0 | +1.57% | 1,900 |
| 2026-02-27 | 839.0 | 839.0 | 827.0 | 829.0 | -10.0 | -1.19% | 4,000 |
| 2026-02-26 | 855.0 | 855.0 | 839.0 | 839.0 | -20.0 | -2.33% | 8,500 |
| 2026-02-25 | 870.0 | 876.0 | 844.0 | 859.0 | -21.0 | -2.39% | 15,600 |
| 2026-02-24 | 881.0 | 888.0 | 880.0 | 880.0 | +3.0 | +0.34% | 2,700 |
| 2026-02-20 | 880.0 | 883.0 | 877.0 | 877.0 | -12.0 | -1.35% | 1,000 |
| 2026-02-19 | 871.0 | 889.0 | 859.0 | 889.0 | +18.0 | +2.07% | 8,500 |
| 2026-02-18 | 870.0 | 882.0 | 870.0 | 871.0 | -8.0 | -0.91% | 900 |
| 2026-02-17 | 878.0 | 880.0 | 853.0 | 879.0 | +1.0 | +0.11% | 3,200 |
| 2026-02-16 | 878.0 | 878.0 | 878.0 | 878.0 | 0.0 | 0.00% | 1,900 |
| 2026-02-13 | 878.0 | 878.0 | 878.0 | 878.0 | 0.0 | 0.00% | 100 |
| 2026-02-12 | 869.0 | 878.0 | 869.0 | 878.0 | +8.0 | +0.92% | 1,300 |
| 2026-02-10 | 870.0 | 870.0 | 859.0 | 870.0 | +2.0 | +0.23% | 1,200 |
| 2026-02-09 | 864.0 | 868.0 | 859.0 | 868.0 | +15.0 | +1.76% | 1,700 |
| 2026-02-06 | 853.0 | 853.0 | 853.0 | 853.0 | -11.0 | -1.27% | 600 |
| 2026-02-05 | 855.0 | 870.0 | 855.0 | 864.0 | +1.0 | +0.12% | 1,600 |
| 2026-02-04 | 850.0 | 863.0 | 850.0 | 863.0 | +13.0 | +1.53% | 3,700 |
| 2026-02-03 | 849.0 | 864.0 | 849.0 | 850.0 | +1.0 | +0.12% | 1,100 |
| 2026-02-02 | 845.0 | 849.0 | 845.0 | 849.0 | +4.0 | +0.47% | 1,300 |
| 2026-01-30 | 845.0 | 845.0 | 843.0 | 845.0 | 0.0 | 0.00% | 300 |
| 2026-01-29 | 844.0 | 851.0 | 842.0 | 845.0 | +2.0 | +0.24% | 1,000 |
| 2026-01-28 | 847.0 | 847.0 | 843.0 | 843.0 | -4.0 | -0.47% | 500 |
| 2026-01-27 | 847.0 | 847.0 | 847.0 | 847.0 | +2.0 | +0.24% | 200 |
| 2026-01-26 | 856.0 | 856.0 | 845.0 | 845.0 | -5.0 | -0.59% | 2,500 |
| 2026-01-23 | 846.0 | 850.0 | 843.0 | 850.0 | +5.0 | +0.59% | 1,400 |
| 2026-01-22 | 841.0 | 846.0 | 841.0 | 845.0 | +4.0 | +0.48% | 1,500 |
| 2026-01-21 | 850.0 | 851.0 | 841.0 | 841.0 | -9.0 | -1.06% | 3,200 |
| 2026-01-20 | 860.0 | 863.0 | 850.0 | 850.0 | -7.0 | -0.82% | 1,400 |
| 2026-01-19 | 861.0 | 861.0 | 852.0 | 857.0 | -3.0 | -0.35% | 4,400 |
| 2026-01-16 | 862.0 | 862.0 | 856.0 | 860.0 | +7.0 | +0.82% | 2,300 |
| 2026-01-15 | 855.0 | 855.0 | 847.0 | 853.0 | -7.0 | -0.81% | 3,700 |
| 2026-01-14 | 855.0 | 860.0 | 846.0 | 860.0 | +7.0 | +0.82% | 3,300 |
| 2026-01-13 | 851.0 | 863.0 | 851.0 | 853.0 | +3.0 | +0.35% | 2,700 |
| 2026-01-09 | 855.0 | 855.0 | 846.0 | 850.0 | -3.0 | -0.35% | 3,700 |
| 2026-01-08 | 845.0 | 853.0 | 839.0 | 853.0 | +1.0 | +0.12% | 5,900 |
| 2026-01-07 | 864.0 | 869.0 | 852.0 | 852.0 | +16.0 | +1.91% | 29,600 |
| 2026-01-06 | 860.0 | 865.0 | 830.0 | 836.0 | -25.0 | -2.90% | 10,500 |
| 2026-01-05 | 860.0 | 868.0 | 858.0 | 861.0 | -9.0 | -1.03% | 2,600 |
| 2025-12-30 | 868.0 | 870.0 | 861.0 | 870.0 | +10.0 | +1.16% | 2,600 |
| 2025-12-29 | 860.0 | 861.0 | 860.0 | 860.0 | +5.0 | +0.58% | 1,900 |
| 2025-12-26 | 857.0 | 857.0 | 847.0 | 855.0 | -2.0 | -0.23% | 4,400 |
| 2025-12-25 | 844.0 | 857.0 | 831.0 | 857.0 | +8.0 | +0.94% | 1,400 |
| 2025-12-24 | 828.0 | 849.0 | 828.0 | 849.0 | +21.0 | +2.54% | 1,300 |
| 2025-12-23 | 829.0 | 843.0 | 828.0 | 828.0 | 0.0 | 0.00% | 1,000 |
| 2025-12-22 | 827.0 | 830.0 | 827.0 | 828.0 | -9.0 | -1.08% | 400 |
| 2025-12-19 | 837.0 | 837.0 | 837.0 | 837.0 | 0.0 | 0.00% | — |
| 2025-12-18 | 839.0 | 839.0 | 822.0 | 837.0 | -2.0 | -0.24% | 500 |
| 2025-12-17 | 834.0 | 839.0 | 830.0 | 839.0 | 0.0 | 0.00% | 1,300 |
| 2025-12-16 | 839.0 | 843.0 | 837.0 | 839.0 | 0.0 | 0.00% | 900 |
| 2025-12-15 | 846.0 | 846.0 | 839.0 | 839.0 | -7.0 | -0.83% | 2,500 |
| 2025-12-12 | 843.0 | 846.0 | 843.0 | 846.0 | +3.0 | +0.36% | 1,200 |
| 2025-12-11 | 843.0 | 843.0 | 843.0 | 843.0 | 0.0 | 0.00% | — |
| 2025-12-10 | 850.0 | 850.0 | 843.0 | 843.0 | -5.0 | -0.59% | 4,400 |
| 2025-12-09 | 840.0 | 848.0 | 840.0 | 848.0 | +15.0 | +1.80% | 1,800 |
| 2025-12-08 | 833.0 | 833.0 | 833.0 | 833.0 | 0.0 | 0.00% | — |
| 2025-12-05 | 832.0 | 835.0 | 830.0 | 833.0 | +1.0 | +0.12% | 1,300 |
| 2025-12-04 | 835.0 | 835.0 | 832.0 | 832.0 | -12.0 | -1.42% | 300 |
| 2025-12-03 | 845.0 | 845.0 | 833.0 | 844.0 | +13.0 | +1.56% | 3,600 |
| 2025-12-02 | 831.0 | 834.0 | 831.0 | 831.0 | -1.0 | -0.12% | 1,100 |
| 2025-12-01 | 839.0 | 839.0 | 831.0 | 832.0 | -7.0 | -0.83% | 2,000 |
| 2025-11-28 | 837.0 | 839.0 | 837.0 | 839.0 | 0.0 | 0.00% | 500 |
| 2025-11-27 | 840.0 | 844.0 | 835.0 | 839.0 | -5.0 | -0.59% | 500 |
| 2025-11-26 | 844.0 | 844.0 | 838.0 | 844.0 | +5.0 | +0.60% | 3,000 |
| 2025-11-25 | 832.0 | 840.0 | 832.0 | 839.0 | +11.0 | +1.33% | 2,300 |
| 2025-11-21 | 842.0 | 842.0 | 828.0 | 828.0 | -16.0 | -1.90% | 300 |
| 2025-11-20 | 830.0 | 844.0 | 819.0 | 844.0 | +18.0 | +2.18% | 600 |
| 2025-11-19 | 825.0 | 826.0 | 825.0 | 826.0 | 0.0 | 0.00% | 1,000 |
| 2025-11-18 | 830.0 | 837.0 | 822.0 | 826.0 | -4.0 | -0.48% | 2,100 |
| 2025-11-17 | 849.0 | 849.0 | 827.0 | 830.0 | -19.0 | -2.24% | 9,300 |
| 2025-11-14 | 825.0 | 850.0 | 818.0 | 849.0 | +28.0 | +3.41% | 24,600 |
| 2025-11-13 | 816.0 | 822.0 | 816.0 | 821.0 | -1.0 | -0.12% | 1,300 |
| 2025-11-12 | 822.0 | 822.0 | 818.0 | 822.0 | +5.0 | +0.61% | 300 |
| 2025-11-11 | 818.0 | 820.0 | 816.0 | 817.0 | -1.0 | -0.12% | 900 |
| 2025-11-10 | 813.0 | 820.0 | 813.0 | 818.0 | +3.0 | +0.37% | 8,400 |
| 2025-11-07 | 815.0 | 815.0 | 815.0 | 815.0 | 0.0 | 0.00% | — |
| 2025-11-06 | 820.0 | 820.0 | 815.0 | 815.0 | 0.0 | 0.00% | 400 |
| 2025-11-05 | 817.0 | 817.0 | 815.0 | 815.0 | -2.0 | -0.24% | 300 |
| 2025-11-04 | 809.0 | 819.0 | 809.0 | 817.0 | +3.0 | +0.37% | 3,600 |
| 2025-10-31 | 815.0 | 815.0 | 812.0 | 814.0 | -1.0 | -0.12% | 500 |
| 2025-10-30 | 811.0 | 815.0 | 809.0 | 815.0 | +5.0 | +0.62% | 7,000 |
| 2025-10-29 | 810.0 | 810.0 | 810.0 | 810.0 | 0.0 | 0.00% | 2,100 |
| 2025-10-28 | 813.0 | 814.0 | 809.0 | 810.0 | -2.0 | -0.25% | 2,800 |
| 2025-10-27 | 823.0 | 823.0 | 810.0 | 812.0 | -12.0 | -1.46% | 2,600 |
| 2025-10-24 | 812.0 | 824.0 | 812.0 | 824.0 | +12.0 | +1.48% | 400 |
| 2025-10-23 | 799.0 | 812.0 | 799.0 | 812.0 | +12.0 | +1.50% | 1,000 |
| 2025-10-22 | 795.0 | 802.0 | 795.0 | 800.0 | +3.0 | +0.38% | 2,000 |
| 2025-10-21 | 810.0 | 810.0 | 786.0 | 797.0 | -13.0 | -1.60% | 19,400 |
| 2025-10-20 | 810.0 | 810.0 | 810.0 | 810.0 | 0.0 | 0.00% | — |
| 2025-10-17 | 810.0 | 810.0 | 806.0 | 810.0 | -1.0 | -0.12% | 1,900 |
| 2025-10-16 | 809.0 | 811.0 | 809.0 | 811.0 | +2.0 | +0.25% | 800 |
| 2025-10-15 | 819.0 | 820.0 | 805.0 | 809.0 | -10.0 | -1.22% | 4,700 |
| 2025-10-14 | 823.0 | 827.0 | 792.0 | 819.0 | -13.0 | -1.56% | 9,600 |
| 2025-10-10 | 837.0 | 837.0 | 826.0 | 832.0 | -2.0 | -0.24% | 1,700 |
| 2025-10-09 | 833.0 | 840.0 | 833.0 | 834.0 | -3.0 | -0.36% | 1,300 |
| 2025-10-08 | 827.0 | 837.0 | 827.0 | 837.0 | +10.0 | +1.21% | 500 |
| 2025-10-07 | 827.0 | 827.0 | 827.0 | 827.0 | +5.0 | +0.61% | 100 |
| 2025-10-06 | 819.0 | 826.0 | 811.0 | 822.0 | -10.0 | -1.20% | 2,000 |
| 2025-10-03 | 840.0 | 840.0 | 832.0 | 832.0 | -8.0 | -0.95% | 900 |
| 2025-10-02 | 840.0 | 840.0 | 840.0 | 840.0 | 0.0 | 0.00% | 100 |
| 2025-10-01 | 825.0 | 840.0 | 824.0 | 840.0 | +8.0 | +0.96% | 6,200 |
| 2025-09-30 | 832.0 | 832.0 | 832.0 | 832.0 | +1.0 | +0.12% | 300 |
| 2025-09-29 | 840.0 | 840.0 | 831.0 | 831.0 | -9.0 | -1.07% | 1,400 |
| 2025-09-26 | 843.0 | 852.0 | 822.0 | 840.0 | +12.0 | +1.45% | 7,600 |
| 2025-09-25 | 822.0 | 828.0 | 822.0 | 828.0 | +7.0 | +0.85% | 2,900 |
| 2025-09-24 | 832.0 | 836.0 | 818.0 | 821.0 | -13.0 | -1.56% | 4,900 |
| 2025-09-22 | 831.0 | 834.0 | 831.0 | 834.0 | +4.0 | +0.48% | 1,900 |
| 2025-09-19 | 837.0 | 843.0 | 829.0 | 830.0 | -17.0 | -2.01% | 5,300 |
| 2025-09-18 | 847.0 | 848.0 | 842.0 | 847.0 | -2.0 | -0.24% | 1,000 |
| 2025-09-17 | 855.0 | 856.0 | 844.0 | 849.0 | -4.0 | -0.47% | 6,900 |
| 2025-09-16 | 856.0 | 856.0 | 850.0 | 853.0 | +3.0 | +0.35% | 4,900 |
| 2025-09-12 | 852.0 | 852.0 | 850.0 | 850.0 | — | — | 1,100 |
直近120営業日分を表示