東亜ディーケーケー
6848スタンダード/電気機器/DKK-TOA CORPORATION
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 | 911.0 | 926.0 | 911.0 | 926.0 | +11.0 | +1.20% | 3,100 |
| 2026-03-12 | 915.0 | 918.0 | 911.0 | 915.0 | 0.0 | 0.00% | 2,700 |
| 2026-03-11 | 919.0 | 924.0 | 914.0 | 915.0 | -4.0 | -0.44% | 1,600 |
| 2026-03-10 | 928.0 | 928.0 | 911.0 | 919.0 | +3.0 | +0.33% | 6,300 |
| 2026-03-09 | 923.0 | 923.0 | 906.0 | 916.0 | -15.0 | -1.61% | 4,800 |
| 2026-03-06 | 925.0 | 935.0 | 921.0 | 931.0 | +6.0 | +0.65% | 4,300 |
| 2026-03-05 | 923.0 | 945.0 | 921.0 | 925.0 | +12.0 | +1.31% | 7,700 |
| 2026-03-04 | 905.0 | 927.0 | 901.0 | 913.0 | -22.0 | -2.35% | 11,700 |
| 2026-03-03 | 955.0 | 955.0 | 930.0 | 935.0 | -21.0 | -2.20% | 7,700 |
| 2026-03-02 | 963.0 | 976.0 | 942.0 | 956.0 | -7.0 | -0.73% | 11,700 |
| 2026-02-27 | 959.0 | 963.0 | 946.0 | 963.0 | +4.0 | +0.42% | 18,500 |
| 2026-02-26 | 942.0 | 959.0 | 939.0 | 959.0 | +25.0 | +2.68% | 10,800 |
| 2026-02-25 | 910.0 | 953.0 | 910.0 | 934.0 | +25.0 | +2.75% | 30,400 |
| 2026-02-24 | 940.0 | 940.0 | 901.0 | 909.0 | -36.0 | -3.81% | 23,000 |
| 2026-02-20 | 930.0 | 948.0 | 925.0 | 945.0 | +10.0 | +1.07% | 13,600 |
| 2026-02-19 | 952.0 | 952.0 | 923.0 | 935.0 | -17.0 | -1.79% | 20,000 |
| 2026-02-18 | 990.0 | 990.0 | 951.0 | 952.0 | -57.0 | -5.65% | 39,800 |
| 2026-02-17 | 940.0 | 1,080.0 | 930.0 | 1,009.0 | +75.0 | +8.03% | 136,300 |
| 2026-02-16 | 947.0 | 948.0 | 920.0 | 934.0 | +77.0 | +8.98% | 56,200 |
| 2026-02-13 | 856.0 | 860.0 | 848.0 | 857.0 | -6.0 | -0.70% | 5,300 |
| 2026-02-12 | 852.0 | 871.0 | 851.0 | 863.0 | +13.0 | +1.53% | 11,700 |
| 2026-02-10 | 886.0 | 899.0 | 840.0 | 850.0 | -41.0 | -4.60% | 31,500 |
| 2026-02-09 | 893.0 | 898.0 | 890.0 | 891.0 | +1.0 | +0.11% | 6,200 |
| 2026-02-06 | 890.0 | 890.0 | 881.0 | 890.0 | +6.0 | +0.68% | 1,700 |
| 2026-02-05 | 876.0 | 890.0 | 876.0 | 884.0 | +4.0 | +0.45% | 3,900 |
| 2026-02-04 | 878.0 | 880.0 | 873.0 | 880.0 | +2.0 | +0.23% | 2,200 |
| 2026-02-03 | 890.0 | 890.0 | 878.0 | 878.0 | -3.0 | -0.34% | 3,000 |
| 2026-02-02 | 890.0 | 890.0 | 876.0 | 881.0 | -3.0 | -0.34% | 1,900 |
| 2026-01-30 | 881.0 | 887.0 | 875.0 | 884.0 | +8.0 | +0.91% | 2,300 |
| 2026-01-29 | 893.0 | 893.0 | 876.0 | 876.0 | -13.0 | -1.46% | 4,000 |
| 2026-01-28 | 883.0 | 889.0 | 883.0 | 889.0 | +6.0 | +0.68% | 2,200 |
| 2026-01-27 | 882.0 | 884.0 | 878.0 | 883.0 | +5.0 | +0.57% | 3,800 |
| 2026-01-26 | 877.0 | 882.0 | 877.0 | 878.0 | +1.0 | +0.11% | 2,200 |
| 2026-01-23 | 874.0 | 882.0 | 874.0 | 877.0 | +3.0 | +0.34% | 3,300 |
| 2026-01-22 | 884.0 | 886.0 | 874.0 | 874.0 | -13.0 | -1.47% | 3,500 |
| 2026-01-21 | 888.0 | 893.0 | 875.0 | 887.0 | -2.0 | -0.22% | 4,000 |
| 2026-01-20 | 899.0 | 899.0 | 888.0 | 889.0 | -3.0 | -0.34% | 4,000 |
| 2026-01-19 | 897.0 | 898.0 | 892.0 | 892.0 | 0.0 | 0.00% | 1,900 |
| 2026-01-16 | 896.0 | 896.0 | 877.0 | 892.0 | +2.0 | +0.22% | 6,000 |
| 2026-01-15 | 890.0 | 900.0 | 886.0 | 890.0 | +4.0 | +0.45% | 11,900 |
| 2026-01-14 | 859.0 | 889.0 | 859.0 | 886.0 | +30.0 | +3.50% | 20,400 |
| 2026-01-13 | 858.0 | 858.0 | 856.0 | 856.0 | +1.0 | +0.12% | 2,500 |
| 2026-01-09 | 854.0 | 858.0 | 854.0 | 855.0 | +2.0 | +0.23% | 4,100 |
| 2026-01-08 | 852.0 | 856.0 | 850.0 | 853.0 | +1.0 | +0.12% | 3,900 |
| 2026-01-07 | 852.0 | 853.0 | 850.0 | 852.0 | 0.0 | 0.00% | 1,400 |
| 2026-01-06 | 850.0 | 852.0 | 850.0 | 852.0 | +1.0 | +0.12% | 2,200 |
| 2026-01-05 | 853.0 | 854.0 | 851.0 | 851.0 | -2.0 | -0.23% | 2,500 |
| 2025-12-30 | 853.0 | 853.0 | 850.0 | 853.0 | 0.0 | 0.00% | 1,600 |
| 2025-12-29 | 848.0 | 853.0 | 848.0 | 853.0 | +3.0 | +0.35% | 2,600 |
| 2025-12-26 | 851.0 | 851.0 | 847.0 | 850.0 | -1.0 | -0.12% | 5,000 |
| 2025-12-25 | 851.0 | 854.0 | 851.0 | 851.0 | 0.0 | 0.00% | 4,700 |
| 2025-12-24 | 854.0 | 854.0 | 849.0 | 851.0 | 0.0 | 0.00% | 7,300 |
| 2025-12-23 | 851.0 | 854.0 | 851.0 | 851.0 | 0.0 | 0.00% | 7,200 |
| 2025-12-22 | 849.0 | 851.0 | 848.0 | 851.0 | +3.0 | +0.35% | 3,200 |
| 2025-12-19 | 848.0 | 850.0 | 846.0 | 848.0 | +3.0 | +0.36% | 2,000 |
| 2025-12-18 | 840.0 | 849.0 | 840.0 | 845.0 | +6.0 | +0.72% | 4,100 |
| 2025-12-17 | 837.0 | 839.0 | 834.0 | 839.0 | +7.0 | +0.84% | 1,000 |
| 2025-12-16 | 833.0 | 838.0 | 829.0 | 832.0 | +1.0 | +0.12% | 4,400 |
| 2025-12-15 | 840.0 | 840.0 | 829.0 | 831.0 | -8.0 | -0.95% | 11,600 |
| 2025-12-12 | 840.0 | 840.0 | 829.0 | 839.0 | -4.0 | -0.47% | 4,100 |
| 2025-12-11 | 832.0 | 845.0 | 832.0 | 843.0 | +10.0 | +1.20% | 2,900 |
| 2025-12-10 | 834.0 | 845.0 | 831.0 | 833.0 | +7.0 | +0.85% | 8,000 |
| 2025-12-09 | 823.0 | 834.0 | 820.0 | 826.0 | +2.0 | +0.24% | 1,500 |
| 2025-12-08 | 824.0 | 832.0 | 819.0 | 824.0 | +1.0 | +0.12% | 4,600 |
| 2025-12-05 | 835.0 | 838.0 | 822.0 | 823.0 | -9.0 | -1.08% | 2,600 |
| 2025-12-04 | 835.0 | 844.0 | 820.0 | 832.0 | -3.0 | -0.36% | 6,700 |
| 2025-12-03 | 838.0 | 841.0 | 834.0 | 835.0 | +3.0 | +0.36% | 2,200 |
| 2025-12-02 | 833.0 | 841.0 | 830.0 | 832.0 | -6.0 | -0.72% | 1,300 |
| 2025-12-01 | 835.0 | 838.0 | 833.0 | 838.0 | +6.0 | +0.72% | 1,700 |
| 2025-11-28 | 830.0 | 835.0 | 828.0 | 832.0 | -3.0 | -0.36% | 1,100 |
| 2025-11-27 | 836.0 | 836.0 | 831.0 | 835.0 | -6.0 | -0.71% | 1,500 |
| 2025-11-26 | 843.0 | 848.0 | 821.0 | 841.0 | -2.0 | -0.24% | 6,800 |
| 2025-11-25 | 829.0 | 843.0 | 829.0 | 843.0 | +14.0 | +1.69% | 5,200 |
| 2025-11-21 | 825.0 | 829.0 | 820.0 | 829.0 | +4.0 | +0.48% | 1,500 |
| 2025-11-20 | 827.0 | 827.0 | 821.0 | 825.0 | +4.0 | +0.49% | 1,900 |
| 2025-11-19 | 822.0 | 827.0 | 820.0 | 821.0 | -2.0 | -0.24% | 2,300 |
| 2025-11-18 | 829.0 | 830.0 | 822.0 | 823.0 | -6.0 | -0.72% | 600 |
| 2025-11-17 | 821.0 | 829.0 | 821.0 | 829.0 | +8.0 | +0.97% | 2,600 |
| 2025-11-14 | 825.0 | 830.0 | 821.0 | 821.0 | -7.0 | -0.85% | 1,700 |
| 2025-11-13 | 830.0 | 830.0 | 818.0 | 828.0 | 0.0 | 0.00% | 3,800 |
| 2025-11-12 | 821.0 | 830.0 | 820.0 | 828.0 | -5.0 | -0.60% | 2,000 |
| 2025-11-11 | 825.0 | 833.0 | 824.0 | 833.0 | +9.0 | +1.09% | 3,000 |
| 2025-11-10 | 824.0 | 830.0 | 824.0 | 824.0 | 0.0 | 0.00% | 1,800 |
| 2025-11-07 | 832.0 | 840.0 | 824.0 | 824.0 | -15.0 | -1.79% | 11,500 |
| 2025-11-06 | 831.0 | 840.0 | 831.0 | 839.0 | +12.0 | +1.45% | 1,700 |
| 2025-11-05 | 832.0 | 836.0 | 825.0 | 827.0 | -8.0 | -0.96% | 4,300 |
| 2025-11-04 | 837.0 | 840.0 | 835.0 | 835.0 | -3.0 | -0.36% | 3,100 |
| 2025-10-31 | 835.0 | 845.0 | 833.0 | 838.0 | -8.0 | -0.95% | 2,100 |
| 2025-10-30 | 832.0 | 846.0 | 832.0 | 846.0 | +8.0 | +0.95% | 4,000 |
| 2025-10-29 | 838.0 | 840.0 | 835.0 | 838.0 | 0.0 | 0.00% | 3,300 |
| 2025-10-28 | 834.0 | 838.0 | 834.0 | 838.0 | +4.0 | +0.48% | 5,000 |
| 2025-10-27 | 833.0 | 837.0 | 833.0 | 834.0 | +2.0 | +0.24% | 5,700 |
| 2025-10-24 | 830.0 | 832.0 | 826.0 | 832.0 | +7.0 | +0.85% | 3,300 |
| 2025-10-23 | 840.0 | 840.0 | 820.0 | 825.0 | -15.0 | -1.79% | 29,500 |
| 2025-10-22 | 830.0 | 841.0 | 830.0 | 840.0 | -2.0 | -0.24% | 2,700 |
| 2025-10-21 | 844.0 | 844.0 | 834.0 | 842.0 | -2.0 | -0.24% | 2,800 |
| 2025-10-20 | 843.0 | 845.0 | 841.0 | 844.0 | +5.0 | +0.60% | 2,300 |
| 2025-10-17 | 838.0 | 843.0 | 831.0 | 839.0 | +3.0 | +0.36% | 2,300 |
| 2025-10-16 | 831.0 | 843.0 | 831.0 | 836.0 | +2.0 | +0.24% | 3,000 |
| 2025-10-15 | 833.0 | 840.0 | 830.0 | 834.0 | -7.0 | -0.83% | 3,700 |
| 2025-10-14 | 824.0 | 841.0 | 824.0 | 841.0 | +4.0 | +0.48% | 1,800 |
| 2025-10-10 | 852.0 | 852.0 | 837.0 | 837.0 | -15.0 | -1.76% | 2,700 |
| 2025-10-09 | 835.0 | 852.0 | 833.0 | 852.0 | +17.0 | +2.04% | 9,800 |
| 2025-10-08 | 843.0 | 851.0 | 835.0 | 835.0 | 0.0 | 0.00% | 9,600 |
| 2025-10-07 | 834.0 | 851.0 | 834.0 | 835.0 | 0.0 | 0.00% | 9,200 |
| 2025-10-06 | 849.0 | 850.0 | 831.0 | 835.0 | +1.0 | +0.12% | 13,000 |
| 2025-10-03 | 836.0 | 841.0 | 834.0 | 834.0 | -1.0 | -0.12% | 4,800 |
| 2025-10-02 | 832.0 | 846.0 | 822.0 | 835.0 | +14.0 | +1.71% | 12,800 |
| 2025-10-01 | 829.0 | 850.0 | 821.0 | 821.0 | -14.0 | -1.68% | 10,000 |
| 2025-09-30 | 850.0 | 850.0 | 835.0 | 835.0 | -15.0 | -1.76% | 7,500 |
| 2025-09-29 | 847.0 | 852.0 | 835.0 | 850.0 | 0.0 | 0.00% | 52,200 |
| 2025-09-26 | 855.0 | 856.0 | 845.0 | 850.0 | -5.0 | -0.58% | 136,600 |
| 2025-09-25 | 850.0 | 859.0 | 850.0 | 855.0 | +6.0 | +0.71% | 34,700 |
| 2025-09-24 | 847.0 | 849.0 | 840.0 | 849.0 | +10.0 | +1.19% | 23,100 |
| 2025-09-22 | 842.0 | 847.0 | 833.0 | 839.0 | +5.0 | +0.60% | 23,500 |
| 2025-09-19 | 836.0 | 838.0 | 833.0 | 834.0 | -3.0 | -0.36% | 5,700 |
| 2025-09-18 | 830.0 | 841.0 | 830.0 | 837.0 | +7.0 | +0.84% | 7,800 |
| 2025-09-17 | 830.0 | 830.0 | 825.0 | 830.0 | +5.0 | +0.61% | 8,000 |
| 2025-09-16 | 825.0 | 829.0 | 824.0 | 825.0 | 0.0 | 0.00% | 8,600 |
| 2025-09-12 | 827.0 | 827.0 | 823.0 | 825.0 | — | — | 3,500 |
直近120営業日分を表示