大日光・エンジニアリング
6635スタンダード/電気機器/KK DI-NIKKO ENGINEERING
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 | 715.0 | 715.0 | 702.0 | 709.0 | +2.0 | +0.28% | 26,400 |
| 2026-03-12 | 737.0 | 737.0 | 705.0 | 707.0 | -29.0 | -3.94% | 49,900 |
| 2026-03-11 | 719.0 | 742.0 | 719.0 | 736.0 | +25.0 | +3.52% | 35,900 |
| 2026-03-10 | 729.0 | 743.0 | 707.0 | 711.0 | -18.0 | -2.47% | 53,500 |
| 2026-03-09 | 700.0 | 729.0 | 658.0 | 729.0 | -10.0 | -1.35% | 73,800 |
| 2026-03-06 | 692.0 | 740.0 | 692.0 | 739.0 | +39.0 | +5.57% | 74,000 |
| 2026-03-05 | 665.0 | 707.0 | 665.0 | 700.0 | +38.0 | +5.74% | 75,900 |
| 2026-03-04 | 680.0 | 680.0 | 624.0 | 662.0 | -28.0 | -4.06% | 57,900 |
| 2026-03-03 | 699.0 | 700.0 | 670.0 | 690.0 | -4.0 | -0.58% | 88,300 |
| 2026-03-02 | 656.0 | 695.0 | 651.0 | 694.0 | +18.0 | +2.66% | 46,300 |
| 2026-02-27 | 631.0 | 688.0 | 631.0 | 676.0 | +45.0 | +7.13% | 71,100 |
| 2026-02-26 | 620.0 | 635.0 | 620.0 | 631.0 | +12.0 | +1.94% | 25,000 |
| 2026-02-25 | 614.0 | 619.0 | 609.0 | 619.0 | +4.0 | +0.65% | 23,900 |
| 2026-02-24 | 609.0 | 616.0 | 605.0 | 615.0 | +7.0 | +1.15% | 26,300 |
| 2026-02-20 | 602.0 | 613.0 | 590.0 | 608.0 | +3.0 | +0.50% | 52,900 |
| 2026-02-19 | 577.0 | 611.0 | 571.0 | 605.0 | +28.0 | +4.85% | 74,100 |
| 2026-02-18 | 587.0 | 587.0 | 571.0 | 577.0 | -8.0 | -1.37% | 35,700 |
| 2026-02-17 | 580.0 | 587.0 | 566.0 | 585.0 | +15.0 | +2.63% | 117,700 |
| 2026-02-16 | 543.0 | 640.0 | 529.0 | 570.0 | +30.0 | +5.56% | 512,900 |
| 2026-02-13 | 541.0 | 541.0 | 527.0 | 540.0 | +7.0 | +1.31% | 11,400 |
| 2026-02-12 | 538.0 | 543.0 | 528.0 | 533.0 | -1.0 | -0.19% | 17,900 |
| 2026-02-10 | 525.0 | 534.0 | 519.0 | 534.0 | +4.0 | +0.75% | 29,500 |
| 2026-02-09 | 526.0 | 534.0 | 525.0 | 530.0 | +9.0 | +1.73% | 23,300 |
| 2026-02-06 | 523.0 | 525.0 | 520.0 | 521.0 | -4.0 | -0.76% | 5,100 |
| 2026-02-05 | 526.0 | 527.0 | 521.0 | 525.0 | -2.0 | -0.38% | 8,300 |
| 2026-02-04 | 524.0 | 527.0 | 522.0 | 527.0 | +3.0 | +0.57% | 11,700 |
| 2026-02-03 | 524.0 | 525.0 | 517.0 | 524.0 | +3.0 | +0.58% | 3,900 |
| 2026-02-02 | 520.0 | 523.0 | 515.0 | 521.0 | +3.0 | +0.58% | 11,000 |
| 2026-01-30 | 524.0 | 526.0 | 514.0 | 518.0 | -5.0 | -0.96% | 15,800 |
| 2026-01-29 | 519.0 | 529.0 | 518.0 | 523.0 | +4.0 | +0.77% | 12,300 |
| 2026-01-28 | 527.0 | 527.0 | 517.0 | 519.0 | -7.0 | -1.33% | 2,200 |
| 2026-01-27 | 525.0 | 526.0 | 520.0 | 526.0 | +6.0 | +1.15% | 2,000 |
| 2026-01-26 | 528.0 | 529.0 | 520.0 | 520.0 | -7.0 | -1.33% | 5,600 |
| 2026-01-23 | 522.0 | 533.0 | 522.0 | 527.0 | +7.0 | +1.35% | 10,300 |
| 2026-01-22 | 527.0 | 530.0 | 515.0 | 520.0 | -2.0 | -0.38% | 27,500 |
| 2026-01-21 | 518.0 | 529.0 | 515.0 | 522.0 | -6.0 | -1.14% | 7,900 |
| 2026-01-20 | 522.0 | 528.0 | 516.0 | 528.0 | +6.0 | +1.15% | 29,100 |
| 2026-01-19 | 520.0 | 529.0 | 516.0 | 522.0 | +4.0 | +0.77% | 22,000 |
| 2026-01-16 | 513.0 | 525.0 | 513.0 | 518.0 | +5.0 | +0.97% | 40,200 |
| 2026-01-15 | 509.0 | 518.0 | 508.0 | 513.0 | +3.0 | +0.59% | 14,200 |
| 2026-01-14 | 506.0 | 516.0 | 506.0 | 510.0 | +5.0 | +0.99% | 23,000 |
| 2026-01-13 | 510.0 | 510.0 | 503.0 | 505.0 | +2.0 | +0.40% | 12,800 |
| 2026-01-09 | 505.0 | 514.0 | 502.0 | 503.0 | 0.0 | 0.00% | 27,200 |
| 2026-01-08 | 508.0 | 510.0 | 502.0 | 503.0 | -3.0 | -0.59% | 11,600 |
| 2026-01-07 | 509.0 | 509.0 | 504.0 | 506.0 | +1.0 | +0.20% | 12,900 |
| 2026-01-06 | 504.0 | 505.0 | 500.0 | 505.0 | +3.0 | +0.60% | 6,800 |
| 2026-01-05 | 494.0 | 502.0 | 493.0 | 502.0 | +13.0 | +2.66% | 6,800 |
| 2025-12-30 | 497.0 | 497.0 | 489.0 | 489.0 | -4.0 | -0.81% | 14,800 |
| 2025-12-29 | 497.0 | 499.0 | 488.0 | 493.0 | -4.0 | -0.80% | 23,400 |
| 2025-12-26 | 505.0 | 505.0 | 494.0 | 497.0 | -6.0 | -1.19% | 41,700 |
| 2025-12-25 | 500.0 | 505.0 | 500.0 | 503.0 | +3.0 | +0.60% | 47,500 |
| 2025-12-24 | 515.0 | 515.0 | 500.0 | 500.0 | -5.0 | -0.99% | 29,600 |
| 2025-12-23 | 516.0 | 516.0 | 498.0 | 505.0 | -1.0 | -0.20% | 46,400 |
| 2025-12-22 | 530.0 | 530.0 | 506.0 | 506.0 | -20.0 | -3.80% | 26,200 |
| 2025-12-19 | 513.0 | 528.0 | 509.0 | 526.0 | +17.0 | +3.34% | 32,500 |
| 2025-12-18 | 513.0 | 514.0 | 505.0 | 509.0 | -5.0 | -0.97% | 11,000 |
| 2025-12-17 | 519.0 | 520.0 | 510.0 | 514.0 | +5.0 | +0.98% | 13,600 |
| 2025-12-16 | 515.0 | 518.0 | 509.0 | 509.0 | -7.0 | -1.36% | 15,600 |
| 2025-12-15 | 500.0 | 523.0 | 500.0 | 516.0 | +15.0 | +2.99% | 28,600 |
| 2025-12-12 | 509.0 | 509.0 | 501.0 | 501.0 | -8.0 | -1.57% | 1,600 |
| 2025-12-11 | 516.0 | 516.0 | 509.0 | 509.0 | 0.0 | 0.00% | 3,900 |
| 2025-12-10 | 505.0 | 509.0 | 497.0 | 509.0 | +4.0 | +0.79% | 10,200 |
| 2025-12-09 | 505.0 | 508.0 | 500.0 | 505.0 | +8.0 | +1.61% | 19,100 |
| 2025-12-08 | 497.0 | 500.0 | 496.0 | 497.0 | 0.0 | 0.00% | 9,000 |
| 2025-12-05 | 493.0 | 498.0 | 490.0 | 497.0 | +2.0 | +0.40% | 18,700 |
| 2025-12-04 | 497.0 | 497.0 | 491.0 | 495.0 | 0.0 | 0.00% | 4,400 |
| 2025-12-03 | 498.0 | 502.0 | 495.0 | 495.0 | -3.0 | -0.60% | 2,000 |
| 2025-12-02 | 503.0 | 507.0 | 498.0 | 498.0 | -10.0 | -1.97% | 4,800 |
| 2025-12-01 | 507.0 | 508.0 | 504.0 | 508.0 | +7.0 | +1.40% | 9,200 |
| 2025-11-28 | 501.0 | 501.0 | 498.0 | 501.0 | +3.0 | +0.60% | 4,000 |
| 2025-11-27 | 504.0 | 504.0 | 495.0 | 498.0 | -2.0 | -0.40% | 2,600 |
| 2025-11-26 | 503.0 | 503.0 | 495.0 | 500.0 | +13.0 | +2.67% | 4,500 |
| 2025-11-25 | 492.0 | 492.0 | 486.0 | 487.0 | 0.0 | 0.00% | 3,000 |
| 2025-11-21 | 485.0 | 488.0 | 483.0 | 487.0 | -4.0 | -0.81% | 5,700 |
| 2025-11-20 | 499.0 | 499.0 | 489.0 | 491.0 | +5.0 | +1.03% | 6,200 |
| 2025-11-19 | 490.0 | 490.0 | 485.0 | 486.0 | -4.0 | -0.82% | 6,600 |
| 2025-11-18 | 494.0 | 494.0 | 490.0 | 490.0 | -5.0 | -1.01% | 6,200 |
| 2025-11-17 | 500.0 | 500.0 | 495.0 | 495.0 | -5.0 | -1.00% | 2,700 |
| 2025-11-14 | 495.0 | 504.0 | 495.0 | 500.0 | +4.0 | +0.81% | 3,600 |
| 2025-11-13 | 516.0 | 520.0 | 488.0 | 496.0 | -17.0 | -3.31% | 31,500 |
| 2025-11-12 | 512.0 | 513.0 | 512.0 | 513.0 | +9.0 | +1.79% | 3,800 |
| 2025-11-11 | 506.0 | 510.0 | 504.0 | 504.0 | -2.0 | -0.40% | 5,000 |
| 2025-11-10 | 507.0 | 513.0 | 503.0 | 506.0 | 0.0 | 0.00% | 15,300 |
| 2025-11-07 | 504.0 | 506.0 | 503.0 | 506.0 | 0.0 | 0.00% | 2,100 |
| 2025-11-06 | 510.0 | 510.0 | 505.0 | 506.0 | -4.0 | -0.78% | 1,500 |
| 2025-11-05 | 507.0 | 510.0 | 505.0 | 510.0 | +3.0 | +0.59% | 1,800 |
| 2025-11-04 | 528.0 | 528.0 | 507.0 | 507.0 | -16.0 | -3.06% | 5,700 |
| 2025-10-31 | 531.0 | 531.0 | 521.0 | 523.0 | -7.0 | -1.32% | 2,300 |
| 2025-10-30 | 526.0 | 530.0 | 522.0 | 530.0 | +14.0 | +2.71% | 4,700 |
| 2025-10-29 | 517.0 | 519.0 | 516.0 | 516.0 | -2.0 | -0.39% | 1,400 |
| 2025-10-28 | 518.0 | 518.0 | 517.0 | 518.0 | -1.0 | -0.19% | 2,600 |
| 2025-10-27 | 522.0 | 529.0 | 515.0 | 519.0 | +3.0 | +0.58% | 6,400 |
| 2025-10-24 | 515.0 | 516.0 | 515.0 | 516.0 | -8.0 | -1.53% | 1,300 |
| 2025-10-23 | 520.0 | 528.0 | 513.0 | 524.0 | +4.0 | +0.77% | 7,600 |
| 2025-10-22 | 519.0 | 520.0 | 519.0 | 520.0 | +2.0 | +0.39% | 900 |
| 2025-10-21 | 513.0 | 525.0 | 513.0 | 518.0 | -4.0 | -0.77% | 4,300 |
| 2025-10-20 | 533.0 | 533.0 | 512.0 | 522.0 | -7.0 | -1.32% | 7,100 |
| 2025-10-17 | 512.0 | 529.0 | 510.0 | 529.0 | +7.0 | +1.34% | 13,000 |
| 2025-10-16 | 514.0 | 523.0 | 512.0 | 522.0 | +8.0 | +1.56% | 7,800 |
| 2025-10-15 | 505.0 | 519.0 | 499.0 | 514.0 | +14.0 | +2.80% | 2,000 |
| 2025-10-14 | 514.0 | 514.0 | 500.0 | 500.0 | -19.0 | -3.66% | 8,000 |
| 2025-10-10 | 528.0 | 528.0 | 517.0 | 519.0 | -12.0 | -2.26% | 4,500 |
| 2025-10-09 | 532.0 | 535.0 | 530.0 | 531.0 | -3.0 | -0.56% | 1,900 |
| 2025-10-08 | 537.0 | 539.0 | 528.0 | 534.0 | -2.0 | -0.37% | 2,600 |
| 2025-10-07 | 536.0 | 538.0 | 532.0 | 536.0 | -3.0 | -0.56% | 3,200 |
| 2025-10-06 | 535.0 | 540.0 | 530.0 | 539.0 | +18.0 | +3.45% | 17,800 |
| 2025-10-03 | 528.0 | 528.0 | 521.0 | 521.0 | -5.0 | -0.95% | 3,600 |
| 2025-10-02 | 530.0 | 549.0 | 507.0 | 526.0 | -3.0 | -0.57% | 22,100 |
| 2025-10-01 | 548.0 | 548.0 | 520.0 | 529.0 | -19.0 | -3.47% | 11,600 |
| 2025-09-30 | 552.0 | 555.0 | 545.0 | 548.0 | -2.0 | -0.36% | 9,100 |
| 2025-09-29 | 551.0 | 551.0 | 542.0 | 550.0 | +2.0 | +0.36% | 20,400 |
| 2025-09-26 | 551.0 | 551.0 | 544.0 | 548.0 | -5.0 | -0.90% | 4,600 |
| 2025-09-25 | 542.0 | 554.0 | 540.0 | 553.0 | +13.0 | +2.41% | 18,900 |
| 2025-09-24 | 537.0 | 541.0 | 537.0 | 540.0 | +3.0 | +0.56% | 6,900 |
| 2025-09-22 | 540.0 | 541.0 | 537.0 | 537.0 | -4.0 | -0.74% | 1,400 |
| 2025-09-19 | 543.0 | 543.0 | 537.0 | 541.0 | -2.0 | -0.37% | 19,100 |
| 2025-09-18 | 545.0 | 545.0 | 535.0 | 543.0 | +3.0 | +0.56% | 11,100 |
| 2025-09-17 | 542.0 | 542.0 | 532.0 | 540.0 | -2.0 | -0.37% | 13,200 |
| 2025-09-16 | 539.0 | 542.0 | 536.0 | 542.0 | +6.0 | +1.12% | 12,300 |
| 2025-09-12 | 539.0 | 539.0 | 533.0 | 536.0 | — | — | 8,400 |
直近120営業日分を表示