KabuInsight

ダイヤモンドエレクトリックホールディングス

6699
プライム/電気機器/DIAMOND ELECTRIC HOLDINGS 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
2026-03-13611.0627.0606.0614.0-2.0-0.32%133,900
2026-03-12638.0638.0615.0616.0-26.0-4.05%104,400
2026-03-11645.0653.0635.0642.0+2.0+0.31%133,300
2026-03-10631.0641.0620.0640.0+23.0+3.73%156,300
2026-03-09628.0629.0601.0617.0-16.0-2.53%285,900
2026-03-06605.0638.0596.0633.0+21.0+3.43%164,400
2026-03-05608.0621.0607.0612.0+24.0+4.08%93,900
2026-03-04606.0612.0578.0588.0-34.0-5.47%243,300
2026-03-03666.0666.0622.0622.0-44.0-6.61%169,700
2026-03-02699.0699.0659.0666.0-38.0-5.40%232,700
2026-02-27668.0705.0661.0704.0+36.0+5.39%198,700
2026-02-26668.0675.0660.0668.0+4.0+0.60%185,200
2026-02-25672.0672.0659.0664.0-3.0-0.45%105,700
2026-02-24657.0671.0653.0667.0+13.0+1.99%273,800
2026-02-20665.0666.0647.0654.0-6.0-0.91%85,600
2026-02-19659.0664.0653.0660.0+13.0+2.01%98,200
2026-02-18650.0651.0644.0647.0+4.0+0.62%57,900
2026-02-17645.0649.0637.0643.0+7.0+1.10%65,100
2026-02-16650.0659.0632.0636.00.00.00%190,600
2026-02-13625.0644.0614.0636.0+1.0+0.16%280,900
2026-02-12621.0644.0590.0635.0+17.0+2.75%369,500
2026-02-10606.0619.0604.0618.0+12.0+1.98%87,200
2026-02-09610.0610.0604.0606.0+6.0+1.00%34,500
2026-02-06603.0605.0595.0600.0-7.0-1.15%49,600
2026-02-05614.0617.0604.0607.0-6.0-0.98%52,500
2026-02-04605.0616.0603.0613.0+9.0+1.49%95,100
2026-02-03609.0609.0597.0604.00.00.00%53,600
2026-02-02597.0611.0597.0604.0+12.0+2.03%98,400
2026-01-30591.0594.0585.0592.0+6.0+1.02%61,600
2026-01-29595.0595.0585.0586.0-5.0-0.85%65,500
2026-01-28594.0598.0584.0591.0-3.0-0.51%59,200
2026-01-27591.0598.0583.0594.0+3.0+0.51%38,800
2026-01-26598.0598.0580.0591.0-7.0-1.17%98,500
2026-01-23606.0607.0598.0598.0-8.0-1.32%43,500
2026-01-22594.0606.0593.0606.0+16.0+2.71%75,900
2026-01-21596.0596.0580.0590.0-9.0-1.50%50,800
2026-01-20600.0600.0592.0599.00.00.00%40,400
2026-01-19608.0609.0591.0599.0-7.0-1.16%78,400
2026-01-16599.0609.0597.0606.0+9.0+1.51%72,200
2026-01-15598.0598.0589.0597.0+6.0+1.02%84,900
2026-01-14586.0592.0581.0591.0+5.0+0.85%107,100
2026-01-13589.0590.0580.0586.0+2.0+0.34%60,600
2026-01-09576.0586.0576.0584.0+11.0+1.92%49,800
2026-01-08580.0582.0570.0573.0-3.0-0.52%43,900
2026-01-07578.0581.0574.0576.0-2.0-0.35%27,700
2026-01-06573.0582.0568.0578.0+11.0+1.94%35,000
2026-01-05568.0578.0567.0567.0+2.0+0.35%40,100
2025-12-30578.0579.0565.0565.0-14.0-2.42%50,000
2025-12-29565.0587.0565.0579.0+14.0+2.48%56,700
2025-12-26558.0566.0558.0565.0+3.0+0.53%57,500
2025-12-25566.0566.0557.0562.0+4.0+0.72%34,900
2025-12-24560.0564.0557.0558.0-3.0-0.53%40,300
2025-12-23573.0573.0561.0561.0-4.0-0.71%29,100
2025-12-22572.0574.0565.0565.0-9.0-1.57%19,300
2025-12-19573.0575.0567.0574.0+3.0+0.53%27,200
2025-12-18572.0574.0566.0571.0-8.0-1.38%25,700
2025-12-17572.0579.0564.0579.0+14.0+2.48%34,400
2025-12-16569.0570.0564.0565.0-1.0-0.18%25,400
2025-12-15569.0575.0564.0566.0-4.0-0.70%38,500
2025-12-12569.0575.0567.0570.0+2.0+0.35%28,500
2025-12-11583.0583.0568.0568.0-11.0-1.90%29,500
2025-12-10577.0581.0575.0579.0-1.0-0.17%8,200
2025-12-09585.0589.0573.0580.0-6.0-1.02%43,600
2025-12-08585.0591.0581.0586.0+2.0+0.34%23,900
2025-12-05590.0591.0582.0584.0-5.0-0.85%25,100
2025-12-04586.0591.0585.0589.0+2.0+0.34%24,400
2025-12-03591.0594.0586.0587.0-7.0-1.18%21,400
2025-12-02605.0605.0588.0594.0+1.0+0.17%34,000
2025-12-01601.0603.0590.0593.0-8.0-1.33%53,900
2025-11-28604.0610.0598.0601.0+3.0+0.50%41,300
2025-11-27610.0612.0597.0598.0-15.0-2.45%68,800
2025-11-26609.0616.0601.0613.0-16.0-2.54%68,700
2025-11-25638.0643.0625.0629.0-2.0-0.32%48,800
2025-11-21611.0631.0611.0631.0+12.0+1.94%50,100
2025-11-20620.0628.0609.0619.0+3.0+0.49%78,800
2025-11-19605.0620.0602.0616.0+12.0+1.99%35,500
2025-11-18615.0620.0603.0604.0-13.0-2.11%52,400
2025-11-17630.0634.0611.0617.0-28.0-4.34%100,800
2025-11-14559.0669.0559.0645.0+76.0+13.36%325,100
2025-11-13565.0572.0565.0569.0+11.0+1.97%34,700
2025-11-12560.0562.0555.0558.0+4.0+0.72%8,400
2025-11-11557.0557.0545.0554.0+1.0+0.18%4,100
2025-11-10546.0556.0544.0553.0+10.0+1.84%13,300
2025-11-07542.0549.0542.0543.0-7.0-1.27%12,700
2025-11-06541.0555.0541.0550.0+5.0+0.92%12,900
2025-11-05550.0552.0534.0545.0-5.0-0.91%22,200
2025-11-04561.0561.0548.0550.0-5.0-0.90%15,200
2025-10-31558.0558.0548.0555.0+7.0+1.28%14,000
2025-10-30544.0551.0543.0548.0+7.0+1.29%17,700
2025-10-29559.0559.0541.0541.0-16.0-2.87%19,900
2025-10-28568.0568.0556.0557.0-11.0-1.94%15,800
2025-10-27570.0570.0566.0568.0+3.0+0.53%15,100
2025-10-24563.0569.0563.0565.0+2.0+0.36%12,600
2025-10-23563.0567.0561.0563.00.00.00%6,500
2025-10-22567.0570.0557.0563.0-2.0-0.35%11,100
2025-10-21560.0565.0557.0565.0+10.0+1.80%13,300
2025-10-20568.0568.0555.0555.00.00.00%14,100
2025-10-17568.0568.0554.0555.0-9.0-1.60%15,500
2025-10-16564.0570.0558.0564.00.00.00%18,700
2025-10-15566.0583.0560.0564.0-2.0-0.35%26,400
2025-10-14568.0568.0540.0566.0-2.0-0.35%40,900
2025-10-10577.0577.0565.0568.0-14.0-2.41%18,300
2025-10-09593.0593.0579.0582.0-1.0-0.17%15,100
2025-10-08579.0584.0577.0583.0+3.0+0.52%12,100
2025-10-07582.0584.0578.0580.0+1.0+0.17%20,500
2025-10-06570.0580.0568.0579.0+4.0+0.70%32,900
2025-10-03571.0579.0570.0575.0+4.0+0.70%7,900
2025-10-02577.0577.0571.0571.00.00.00%13,200
2025-10-01583.0583.0571.0571.0-13.0-2.23%27,500
2025-09-30585.0588.0579.0584.0-1.0-0.17%16,500
2025-09-29599.0599.0585.0585.0-16.0-2.66%20,800
2025-09-26598.0601.0591.0601.0+3.0+0.50%33,600
2025-09-25591.0598.0591.0598.0+4.0+0.67%25,500
2025-09-24595.0598.0584.0594.0+1.0+0.17%19,600
2025-09-22596.0600.0593.0593.0+1.0+0.17%12,800
2025-09-19594.0596.0589.0592.0-2.0-0.34%21,900
2025-09-18590.0594.0585.0594.0+3.0+0.51%21,000
2025-09-17592.0592.0580.0591.0+1.0+0.17%17,800
2025-09-16586.0590.0580.0590.0+14.0+2.43%29,700
2025-09-12574.0577.0572.0576.0——17,400

直近120営業日分を表示