KabuInsight

ダイニチ工業

5951
スタンダード/金属製品/Dainichi 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
2026-03-131,057.01,066.01,054.01,062.0-5.0-0.47%11,000
2026-03-121,092.01,092.01,058.01,067.0-29.0-2.65%16,200
2026-03-111,092.01,110.01,082.01,096.0+16.0+1.48%17,700
2026-03-101,060.01,086.01,060.01,080.0+28.0+2.66%23,500
2026-03-091,043.01,060.01,040.01,052.0-21.0-1.96%40,500
2026-03-061,097.01,097.01,035.01,073.0-11.0-1.01%41,500
2026-03-051,032.01,093.01,032.01,084.0+38.0+3.63%36,000
2026-03-041,043.01,054.01,022.01,046.00.00.00%132,500
2026-03-031,036.01,050.01,035.01,046.00.00.00%33,500
2026-03-021,045.01,062.01,032.01,046.0-2.0-0.19%31,800
2026-02-271,029.01,061.01,028.01,048.0+18.0+1.75%31,500
2026-02-261,021.01,033.01,012.01,030.0+9.0+0.88%10,900
2026-02-251,025.01,037.01,016.01,021.0-4.0-0.39%17,400
2026-02-24993.01,026.0983.01,025.0+27.0+2.71%28,500
2026-02-20986.01,001.0979.0998.0+13.0+1.32%31,700
2026-02-19992.0997.0966.0985.0+2.0+0.20%27,600
2026-02-18955.0996.0952.0983.0+39.0+4.13%34,200
2026-02-17969.0969.0943.0944.0-27.0-2.78%13,800
2026-02-16975.0975.0950.0971.0+3.0+0.31%20,800
2026-02-13955.0969.0951.0968.0+8.0+0.83%42,100
2026-02-12926.0960.0925.0960.0+44.0+4.80%34,700
2026-02-10935.0935.0906.0916.0-15.0-1.61%31,300
2026-02-09943.0943.0930.0931.0-8.0-0.85%11,800
2026-02-06932.0939.0929.0939.00.00.00%6,300
2026-02-05943.0943.0927.0939.00.00.00%12,300
2026-02-04927.0943.0923.0939.0+9.0+0.97%11,700
2026-02-03918.0942.0914.0930.0+17.0+1.86%17,100
2026-02-02968.0974.0900.0913.0+5.0+0.55%56,400
2026-01-30881.0908.0874.0908.0+27.0+3.06%49,100
2026-01-29885.0885.0869.0881.0-4.0-0.45%40,700
2026-01-28891.0891.0870.0885.0-14.0-1.56%31,200
2026-01-27909.0910.0894.0899.0-6.0-0.66%14,500
2026-01-26910.0919.0884.0905.0-26.0-2.79%39,600
2026-01-23941.0941.0926.0931.0-12.0-1.27%6,500
2026-01-22955.0955.0936.0943.0+3.0+0.32%16,500
2026-01-21951.0951.0932.0940.0-11.0-1.16%10,600
2026-01-20964.0964.0946.0951.0-8.0-0.83%8,300
2026-01-19975.0975.0954.0959.0-14.0-1.44%12,900
2026-01-16960.0973.0955.0973.0+10.0+1.04%12,800
2026-01-15971.0971.0951.0963.0-4.0-0.41%9,500
2026-01-14972.0972.0950.0967.0-1.0-0.10%18,800
2026-01-13950.0968.0942.0968.0+19.0+2.00%22,000
2026-01-09950.0953.0938.0949.00.00.00%12,100
2026-01-08958.0958.0944.0949.0-8.0-0.84%5,800
2026-01-07958.0958.0949.0957.0+3.0+0.31%4,500
2026-01-06950.0954.0946.0954.0+6.0+0.63%12,200
2026-01-05953.0956.0947.0948.0-8.0-0.84%12,600
2025-12-30948.0965.0946.0956.0-2.0-0.21%11,600
2025-12-29941.0964.0941.0958.0+17.0+1.81%25,000
2025-12-26950.0950.0927.0941.0-2.0-0.21%21,100
2025-12-25939.0952.0933.0943.0+4.0+0.43%8,300
2025-12-24951.0952.0939.0939.0-17.0-1.78%5,100
2025-12-23945.0957.0941.0956.0+11.0+1.16%8,900
2025-12-22950.0950.0938.0945.0-9.0-0.94%7,700
2025-12-19947.0960.0941.0954.0+7.0+0.74%7,000
2025-12-18953.0956.0938.0947.0-6.0-0.63%15,600
2025-12-17970.0971.0953.0953.0-14.0-1.45%10,000
2025-12-16950.0979.0950.0967.0+20.0+2.11%23,900
2025-12-15954.0957.0942.0947.0-8.0-0.84%21,000
2025-12-12958.0965.0945.0955.0+6.0+0.63%13,300
2025-12-11969.0969.0945.0949.0-21.0-2.16%23,200
2025-12-10959.0975.0957.0970.0+19.0+2.00%44,900
2025-12-09893.0958.0893.0951.0+67.0+7.58%87,300
2025-12-08895.0895.0882.0884.0-11.0-1.23%10,700
2025-12-05903.0903.0885.0895.0-2.0-0.22%4,500
2025-12-04895.0907.0883.0897.0-2.0-0.22%8,000
2025-12-03908.0908.0868.0899.0-12.0-1.32%10,100
2025-12-02910.0912.0896.0911.0+8.0+0.89%4,800
2025-12-01911.0914.0901.0903.0-8.0-0.88%13,900
2025-11-28911.0913.0905.0911.0-2.0-0.22%4,300
2025-11-27919.0923.0910.0913.0-4.0-0.44%5,700
2025-11-26905.0919.0898.0917.0+14.0+1.55%9,800
2025-11-25885.0917.0884.0903.0+18.0+2.03%24,900
2025-11-21866.0895.0866.0885.0+4.0+0.45%11,800
2025-11-20898.0898.0877.0881.0-14.0-1.56%13,300
2025-11-19869.0895.0861.0895.0+24.0+2.76%16,200
2025-11-18900.0900.0871.0871.0-29.0-3.22%22,000
2025-11-17902.0903.0900.0900.0-2.0-0.22%3,200
2025-11-14910.0910.0899.0902.0-8.0-0.88%8,200
2025-11-13910.0913.0908.0910.0-2.0-0.22%2,800
2025-11-12920.0920.0910.0912.0-13.0-1.41%5,200
2025-11-11920.0927.0917.0925.0+8.0+0.87%17,300
2025-11-10914.0919.0901.0917.0+11.0+1.21%14,100
2025-11-07901.0906.0895.0906.0+4.0+0.44%7,100
2025-11-06902.0904.0892.0902.0-6.0-0.66%5,500
2025-11-05911.0911.0899.0908.0-3.0-0.33%27,000
2025-11-04901.0912.0901.0911.0-8.0-0.87%18,700
2025-10-31914.0919.0903.0919.0+5.0+0.55%12,600
2025-10-30905.0914.0895.0914.0+9.0+0.99%15,100
2025-10-29920.0920.0901.0905.0+8.0+0.89%28,800
2025-10-28904.0904.0891.0897.0-6.0-0.66%7,500
2025-10-27903.0904.0893.0903.0+1.0+0.11%11,900
2025-10-24909.0910.0900.0902.0-7.0-0.77%8,300
2025-10-23895.0909.0895.0909.0+4.0+0.44%8,000
2025-10-22907.0907.0900.0905.0+5.0+0.56%5,400
2025-10-21875.0903.0873.0900.0+18.0+2.04%30,900
2025-10-20862.0883.0862.0882.0+6.0+0.68%16,300
2025-10-17876.0885.0865.0876.0-6.0-0.68%24,700
2025-10-16888.0893.0879.0882.0-1.0-0.11%8,000
2025-10-15882.0888.0879.0883.0+7.0+0.80%10,200
2025-10-14863.0876.0855.0876.0+4.0+0.46%25,100
2025-10-10856.0881.0856.0872.0+8.0+0.93%16,900
2025-10-09873.0881.0861.0864.0-15.0-1.71%29,800
2025-10-08883.0883.0859.0879.0+8.0+0.92%22,700
2025-10-07877.0885.0870.0871.0-6.0-0.68%27,200
2025-10-06882.0891.0854.0877.0-3.0-0.34%37,700
2025-10-03862.0882.0862.0880.0+20.0+2.33%11,000
2025-10-02855.0864.0848.0860.0+1.0+0.12%20,600
2025-10-01873.0875.0851.0859.0-23.0-2.61%37,900
2025-09-30890.0890.0873.0882.0-8.0-0.90%15,700
2025-09-29880.0913.0880.0890.0+10.0+1.14%36,500
2025-09-26852.0880.0844.0880.0+26.0+3.04%41,800
2025-09-25850.0854.0847.0854.0+4.0+0.47%12,400
2025-09-24851.0854.0848.0850.00.00.00%14,900
2025-09-22852.0860.0844.0850.0-2.0-0.23%23,800
2025-09-19850.0857.0843.0852.0+2.0+0.24%8,800
2025-09-18857.0857.0845.0850.00.00.00%45,800
2025-09-17848.0855.0840.0850.0+1.0+0.12%37,500
2025-09-16824.0849.0824.0849.0+34.0+4.17%47,800
2025-09-12810.0816.0810.0815.0——18,000

直近120営業日分を表示