KabuInsight

ダイコク電機

6430
プライム/機械/DAIKOKU DENKI 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
2026-03-132,405.02,440.02,405.02,415.0-27.0-1.11%46,900
2026-03-122,481.02,481.02,432.02,442.0-54.0-2.16%56,200
2026-03-112,526.02,540.02,496.02,496.0-29.0-1.15%42,100
2026-03-102,490.02,539.02,479.02,525.0+58.0+2.35%51,800
2026-03-092,458.02,479.02,406.02,467.0-47.0-1.87%118,700
2026-03-062,500.02,526.02,470.02,514.0+7.0+0.28%68,900
2026-03-052,510.02,546.02,505.02,507.0+39.0+1.58%51,700
2026-03-042,486.02,497.02,424.02,468.0-48.0-1.91%100,200
2026-03-032,611.02,611.02,514.02,516.0-104.0-3.97%108,300
2026-03-022,652.02,659.02,611.02,620.0-70.0-2.60%91,300
2026-02-272,670.02,705.02,670.02,690.0+8.0+0.30%67,800
2026-02-262,648.02,690.02,648.02,682.0+34.0+1.28%52,900
2026-02-252,666.02,676.02,635.02,648.0-18.0-0.68%65,100
2026-02-242,630.02,677.02,597.02,666.0+32.0+1.21%54,300
2026-02-202,690.02,690.02,632.02,634.0-54.0-2.01%57,800
2026-02-192,710.02,710.02,662.02,688.0+6.0+0.22%67,100
2026-02-182,733.02,733.02,675.02,682.0-32.0-1.18%62,700
2026-02-172,733.02,739.02,695.02,714.0-1.0-0.04%48,000
2026-02-162,728.02,762.02,685.02,715.0-12.0-0.44%101,600
2026-02-132,902.02,917.02,719.02,727.0-188.0-6.45%177,500
2026-02-122,900.02,917.02,885.02,915.0+49.0+1.71%59,300
2026-02-102,833.02,868.02,833.02,866.0+33.0+1.16%35,500
2026-02-092,857.02,860.02,818.02,833.0+13.0+0.46%47,400
2026-02-062,811.02,820.02,795.02,820.0-8.0-0.28%24,900
2026-02-052,812.02,842.02,803.02,828.0+16.0+0.57%35,700
2026-02-042,789.02,823.02,789.02,812.0+23.0+0.82%30,800
2026-02-032,821.02,824.02,786.02,789.0+18.0+0.65%32,600
2026-02-022,850.02,855.02,771.02,771.0-68.0-2.40%68,100
2026-01-302,830.02,849.02,812.02,839.0+9.0+0.32%33,700
2026-01-292,806.02,850.02,770.02,830.0+25.0+0.89%66,600
2026-01-282,828.02,828.02,795.02,805.0-43.0-1.51%46,300
2026-01-272,841.02,851.02,820.02,848.0+5.0+0.18%35,500
2026-01-262,888.02,898.02,839.02,843.0-63.0-2.17%76,100
2026-01-232,880.02,914.02,870.02,906.0+41.0+1.43%39,800
2026-01-222,852.02,881.02,837.02,865.0+39.0+1.38%45,200
2026-01-212,861.02,861.02,826.02,826.0-64.0-2.21%67,400
2026-01-202,926.02,930.02,885.02,890.0-36.0-1.23%36,700
2026-01-192,964.02,964.02,900.02,926.0-33.0-1.12%39,700
2026-01-162,952.02,964.02,939.02,959.0+11.0+0.37%35,300
2026-01-152,922.02,950.02,916.02,948.0+28.0+0.96%48,800
2026-01-142,893.02,922.02,889.02,920.0+45.0+1.57%58,300
2026-01-132,920.02,930.02,873.02,875.0-29.0-1.00%60,200
2026-01-092,886.02,914.02,886.02,904.0+19.0+0.66%26,100
2026-01-082,904.02,920.02,882.02,885.0-19.0-0.65%41,000
2026-01-072,903.02,922.02,898.02,904.0+4.0+0.14%39,700
2026-01-062,860.02,903.02,860.02,900.0+54.0+1.90%42,900
2026-01-052,862.02,890.02,845.02,846.0-13.0-0.45%31,800
2025-12-302,856.02,886.02,852.02,859.0-20.0-0.69%23,900
2025-12-292,865.02,896.02,858.02,879.0+20.0+0.70%60,500
2025-12-262,868.02,872.02,842.02,859.0-21.0-0.73%60,100
2025-12-252,865.02,896.02,865.02,880.0+15.0+0.52%36,700
2025-12-242,915.02,915.02,864.02,865.0-34.0-1.17%27,300
2025-12-232,906.02,930.02,892.02,899.0-7.0-0.24%28,400
2025-12-222,899.02,918.02,889.02,906.0+11.0+0.38%24,800
2025-12-192,897.02,898.02,879.02,895.0+10.0+0.35%23,800
2025-12-182,885.02,894.02,871.02,885.00.00.00%17,300
2025-12-172,915.02,918.02,864.02,885.0+21.0+0.73%34,900
2025-12-162,940.02,940.02,862.02,864.0-67.0-2.29%24,400
2025-12-152,887.02,931.02,870.02,931.0+51.0+1.77%57,900
2025-12-122,900.02,900.02,865.02,880.0+20.0+0.70%45,000
2025-12-112,907.02,912.02,835.02,860.0-47.0-1.62%48,800
2025-12-102,890.02,919.02,890.02,907.0+34.0+1.18%33,500
2025-12-092,879.02,887.02,857.02,873.0-19.0-0.66%48,700
2025-12-082,856.02,907.02,856.02,892.0+36.0+1.26%45,100
2025-12-052,861.02,880.02,831.02,856.0-19.0-0.66%38,800
2025-12-042,877.02,890.02,852.02,875.0+15.0+0.52%39,400
2025-12-032,936.02,951.02,848.02,860.0-77.0-2.62%87,000
2025-12-023,040.03,055.02,937.02,937.0-103.0-3.39%80,200
2025-12-013,060.03,065.03,025.03,040.0-20.0-0.65%46,700
2025-11-283,070.03,070.03,020.03,060.0+5.0+0.16%53,500
2025-11-273,045.03,065.03,030.03,055.0-5.0-0.16%41,800
2025-11-262,980.03,070.02,968.03,060.0+102.0+3.45%143,500
2025-11-252,998.03,005.02,901.02,958.0-39.0-1.30%117,900
2025-11-212,915.02,997.02,908.02,997.0+54.0+1.83%110,000
2025-11-202,944.02,955.02,929.02,943.0+9.0+0.31%82,400
2025-11-192,940.02,960.02,875.02,934.0-21.0-0.71%103,200
2025-11-182,950.02,989.02,905.02,955.0-25.0-0.84%106,400
2025-11-172,855.03,025.02,855.02,980.0+167.0+5.94%386,100
2025-11-142,826.02,826.02,766.02,813.0+9.0+0.32%122,000
2025-11-132,812.02,827.02,781.02,804.0-8.0-0.28%66,700
2025-11-122,749.02,822.02,749.02,812.0+80.0+2.93%99,600
2025-11-112,745.02,774.02,732.02,732.0-7.0-0.26%88,300
2025-11-102,733.02,744.02,701.02,739.0+19.0+0.70%36,100
2025-11-072,712.02,738.02,693.02,720.0-7.0-0.26%71,800
2025-11-062,673.02,739.02,663.02,727.0+61.0+2.29%39,400
2025-11-052,717.02,718.02,633.02,666.0-51.0-1.88%90,200
2025-11-042,683.02,729.02,651.02,717.0+43.0+1.61%69,900
2025-10-312,668.02,684.02,655.02,674.0+5.0+0.19%48,600
2025-10-302,680.02,687.02,650.02,669.0+9.0+0.34%140,100
2025-10-292,701.02,724.02,660.02,660.0-43.0-1.59%71,000
2025-10-282,785.02,785.02,703.02,703.0-72.0-2.59%50,400
2025-10-272,741.02,787.02,740.02,775.0+44.0+1.61%63,000
2025-10-242,763.02,775.02,731.02,731.0-31.0-1.12%33,300
2025-10-232,759.02,778.02,744.02,762.0+19.0+0.69%31,500
2025-10-222,748.02,772.02,730.02,743.0+17.0+0.62%33,500
2025-10-212,817.02,834.02,726.02,726.0-68.0-2.43%111,300
2025-10-202,783.02,800.02,777.02,794.0+25.0+0.90%44,900
2025-10-172,750.02,771.02,742.02,769.0+8.0+0.29%21,900
2025-10-162,755.02,777.02,740.02,761.0+6.0+0.22%28,600
2025-10-152,685.02,755.02,685.02,755.0+83.0+3.11%53,400
2025-10-142,644.02,690.02,625.02,672.0+12.0+0.45%63,800
2025-10-102,680.02,706.02,660.02,660.0-48.0-1.77%68,200
2025-10-092,666.02,728.02,666.02,708.0+41.0+1.54%74,600
2025-10-082,662.02,716.02,659.02,667.0-1.0-0.04%63,800
2025-10-072,683.02,687.02,651.02,668.0+7.0+0.26%34,300
2025-10-062,652.02,696.02,640.02,661.0+51.0+1.95%65,900
2025-10-032,577.02,626.02,568.02,610.0+41.0+1.60%57,600
2025-10-022,550.02,594.02,550.02,569.0+19.0+0.75%58,000
2025-10-012,621.02,621.02,534.02,550.0-82.0-3.12%94,900
2025-09-302,648.02,665.02,614.02,632.0-13.0-0.49%53,500
2025-09-292,657.02,682.02,640.02,645.0-41.0-1.53%119,800
2025-09-262,669.02,693.02,664.02,686.0+1.0+0.04%152,200
2025-09-252,679.02,686.02,657.02,685.0+23.0+0.86%56,800
2025-09-242,688.02,698.02,651.02,662.0-26.0-0.97%116,800
2025-09-222,685.02,720.02,685.02,688.0+5.0+0.19%54,000
2025-09-192,800.02,800.02,655.02,683.0-45.0-1.65%189,900
2025-09-182,784.02,784.02,722.02,728.0-21.0-0.76%76,800
2025-09-172,780.02,782.02,718.02,749.0-14.0-0.51%58,300
2025-09-162,735.02,764.02,713.02,763.0+41.0+1.51%61,500
2025-09-122,710.02,722.02,690.02,722.0——57,500

直近120営業日分を表示