大真空
6962プライム/電気機器/DAISHINKU CORP.
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 | 636.0 | 639.0 | 626.0 | 629.0 | -22.0 | -3.38% | 214,500 |
| 2026-03-12 | 667.0 | 671.0 | 645.0 | 651.0 | -26.0 | -3.84% | 232,600 |
| 2026-03-11 | 650.0 | 679.0 | 649.0 | 677.0 | +30.0 | +4.64% | 445,800 |
| 2026-03-10 | 626.0 | 648.0 | 619.0 | 647.0 | +36.0 | +5.89% | 379,700 |
| 2026-03-09 | 615.0 | 621.0 | 593.0 | 611.0 | -43.0 | -6.57% | 574,400 |
| 2026-03-06 | 651.0 | 659.0 | 638.0 | 654.0 | -4.0 | -0.61% | 263,700 |
| 2026-03-05 | 650.0 | 667.0 | 649.0 | 658.0 | +34.0 | +5.45% | 409,200 |
| 2026-03-04 | 636.0 | 650.0 | 609.0 | 624.0 | -28.0 | -4.29% | 531,800 |
| 2026-03-03 | 685.0 | 690.0 | 651.0 | 652.0 | -40.0 | -5.78% | 410,100 |
| 2026-03-02 | 678.0 | 708.0 | 665.0 | 692.0 | +4.0 | +0.58% | 620,700 |
| 2026-02-27 | 666.0 | 688.0 | 662.0 | 688.0 | +15.0 | +2.23% | 288,900 |
| 2026-02-26 | 681.0 | 686.0 | 671.0 | 673.0 | -5.0 | -0.74% | 247,300 |
| 2026-02-25 | 693.0 | 695.0 | 676.0 | 678.0 | -7.0 | -1.02% | 462,100 |
| 2026-02-24 | 655.0 | 690.0 | 655.0 | 685.0 | +30.0 | +4.58% | 604,200 |
| 2026-02-20 | 657.0 | 663.0 | 648.0 | 655.0 | -16.0 | -2.38% | 384,600 |
| 2026-02-19 | 671.0 | 675.0 | 656.0 | 671.0 | -8.0 | -1.18% | 531,200 |
| 2026-02-18 | 676.0 | 682.0 | 662.0 | 679.0 | +16.0 | +2.41% | 561,200 |
| 2026-02-17 | 655.0 | 690.0 | 653.0 | 663.0 | +18.0 | +2.79% | 1,210,500 |
| 2026-02-16 | 622.0 | 649.0 | 619.0 | 645.0 | +41.0 | +6.79% | 700,600 |
| 2026-02-13 | 617.0 | 621.0 | 603.0 | 604.0 | -13.0 | -2.11% | 297,900 |
| 2026-02-12 | 615.0 | 621.0 | 611.0 | 617.0 | -1.0 | -0.16% | 359,100 |
| 2026-02-10 | 612.0 | 620.0 | 607.0 | 618.0 | +6.0 | +0.98% | 386,100 |
| 2026-02-09 | 612.0 | 613.0 | 603.0 | 612.0 | +19.0 | +3.20% | 392,700 |
| 2026-02-06 | 590.0 | 593.0 | 583.0 | 593.0 | 0.0 | 0.00% | 182,200 |
| 2026-02-05 | 601.0 | 601.0 | 592.0 | 593.0 | -8.0 | -1.33% | 197,900 |
| 2026-02-04 | 589.0 | 602.0 | 588.0 | 601.0 | +12.0 | +2.04% | 229,000 |
| 2026-02-03 | 584.0 | 591.0 | 582.0 | 589.0 | +8.0 | +1.38% | 160,400 |
| 2026-02-02 | 591.0 | 599.0 | 581.0 | 581.0 | -7.0 | -1.19% | 181,100 |
| 2026-01-30 | 578.0 | 589.0 | 575.0 | 588.0 | +10.0 | +1.73% | 117,000 |
| 2026-01-29 | 587.0 | 588.0 | 574.0 | 578.0 | -10.0 | -1.70% | 206,600 |
| 2026-01-28 | 582.0 | 593.0 | 581.0 | 588.0 | +5.0 | +0.86% | 214,000 |
| 2026-01-27 | 575.0 | 587.0 | 571.0 | 583.0 | +7.0 | +1.22% | 244,300 |
| 2026-01-26 | 590.0 | 590.0 | 573.0 | 576.0 | -23.0 | -3.84% | 336,400 |
| 2026-01-23 | 600.0 | 604.0 | 588.0 | 599.0 | +2.0 | +0.34% | 193,100 |
| 2026-01-22 | 590.0 | 599.0 | 586.0 | 597.0 | +3.0 | +0.51% | 261,300 |
| 2026-01-21 | 590.0 | 597.0 | 584.0 | 594.0 | -3.0 | -0.50% | 125,000 |
| 2026-01-20 | 600.0 | 603.0 | 593.0 | 597.0 | -1.0 | -0.17% | 152,900 |
| 2026-01-19 | 603.0 | 603.0 | 587.0 | 598.0 | -5.0 | -0.83% | 208,800 |
| 2026-01-16 | 608.0 | 610.0 | 596.0 | 603.0 | -5.0 | -0.82% | 166,500 |
| 2026-01-15 | 591.0 | 608.0 | 591.0 | 608.0 | +10.0 | +1.67% | 143,300 |
| 2026-01-14 | 588.0 | 600.0 | 588.0 | 598.0 | +11.0 | +1.87% | 194,800 |
| 2026-01-13 | 591.0 | 591.0 | 584.0 | 587.0 | +4.0 | +0.69% | 206,900 |
| 2026-01-09 | 585.0 | 587.0 | 583.0 | 583.0 | 0.0 | 0.00% | 69,000 |
| 2026-01-08 | 587.0 | 589.0 | 583.0 | 583.0 | -4.0 | -0.68% | 108,100 |
| 2026-01-07 | 582.0 | 591.0 | 581.0 | 587.0 | +6.0 | +1.03% | 201,900 |
| 2026-01-06 | 587.0 | 589.0 | 580.0 | 581.0 | -4.0 | -0.68% | 133,400 |
| 2026-01-05 | 585.0 | 587.0 | 579.0 | 585.0 | +5.0 | +0.86% | 187,500 |
| 2025-12-30 | 583.0 | 585.0 | 579.0 | 580.0 | -5.0 | -0.85% | 129,000 |
| 2025-12-29 | 582.0 | 585.0 | 580.0 | 585.0 | +4.0 | +0.69% | 128,100 |
| 2025-12-26 | 582.0 | 584.0 | 576.0 | 581.0 | -1.0 | -0.17% | 188,500 |
| 2025-12-25 | 578.0 | 582.0 | 574.0 | 582.0 | +12.0 | +2.11% | 231,500 |
| 2025-12-24 | 567.0 | 572.0 | 567.0 | 570.0 | -3.0 | -0.52% | 171,100 |
| 2025-12-23 | 564.0 | 574.0 | 564.0 | 573.0 | +13.0 | +2.32% | 257,800 |
| 2025-12-22 | 560.0 | 564.0 | 556.0 | 560.0 | +8.0 | +1.45% | 277,500 |
| 2025-12-19 | 550.0 | 554.0 | 547.0 | 552.0 | +2.0 | +0.36% | 271,500 |
| 2025-12-18 | 551.0 | 553.0 | 547.0 | 550.0 | -2.0 | -0.36% | 257,800 |
| 2025-12-17 | 560.0 | 560.0 | 552.0 | 552.0 | -6.0 | -1.08% | 153,300 |
| 2025-12-16 | 574.0 | 576.0 | 558.0 | 558.0 | -6.0 | -1.06% | 202,100 |
| 2025-12-15 | 572.0 | 572.0 | 559.0 | 564.0 | -6.0 | -1.05% | 110,600 |
| 2025-12-12 | 567.0 | 573.0 | 565.0 | 570.0 | +8.0 | +1.42% | 242,400 |
| 2025-12-11 | 563.0 | 568.0 | 557.0 | 562.0 | +1.0 | +0.18% | 198,500 |
| 2025-12-10 | 560.0 | 571.0 | 560.0 | 561.0 | +3.0 | +0.54% | 102,700 |
| 2025-12-09 | 570.0 | 573.0 | 558.0 | 558.0 | -12.0 | -2.11% | 135,900 |
| 2025-12-08 | 563.0 | 573.0 | 560.0 | 570.0 | +15.0 | +2.70% | 181,700 |
| 2025-12-05 | 559.0 | 563.0 | 555.0 | 555.0 | -8.0 | -1.42% | 74,200 |
| 2025-12-04 | 551.0 | 563.0 | 551.0 | 563.0 | +12.0 | +2.18% | 97,900 |
| 2025-12-03 | 557.0 | 561.0 | 551.0 | 551.0 | -7.0 | -1.25% | 108,300 |
| 2025-12-02 | 560.0 | 560.0 | 550.0 | 558.0 | -2.0 | -0.36% | 163,000 |
| 2025-12-01 | 569.0 | 570.0 | 560.0 | 560.0 | -5.0 | -0.88% | 99,800 |
| 2025-11-28 | 556.0 | 570.0 | 556.0 | 565.0 | +10.0 | +1.80% | 181,700 |
| 2025-11-27 | 548.0 | 555.0 | 548.0 | 555.0 | +7.0 | +1.28% | 96,000 |
| 2025-11-26 | 545.0 | 549.0 | 544.0 | 548.0 | +4.0 | +0.74% | 108,900 |
| 2025-11-25 | 545.0 | 548.0 | 539.0 | 544.0 | +3.0 | +0.55% | 188,200 |
| 2025-11-21 | 533.0 | 545.0 | 532.0 | 541.0 | -1.0 | -0.18% | 232,500 |
| 2025-11-20 | 542.0 | 547.0 | 540.0 | 542.0 | +10.0 | +1.88% | 149,500 |
| 2025-11-19 | 544.0 | 546.0 | 531.0 | 532.0 | -11.0 | -2.03% | 198,500 |
| 2025-11-18 | 548.0 | 555.0 | 543.0 | 543.0 | -5.0 | -0.91% | 228,400 |
| 2025-11-17 | 564.0 | 564.0 | 548.0 | 548.0 | -15.0 | -2.66% | 280,800 |
| 2025-11-14 | 571.0 | 577.0 | 562.0 | 563.0 | -14.0 | -2.43% | 206,000 |
| 2025-11-13 | 571.0 | 587.0 | 563.0 | 577.0 | -11.0 | -1.87% | 406,000 |
| 2025-11-12 | 590.0 | 593.0 | 582.0 | 588.0 | -4.0 | -0.68% | 174,800 |
| 2025-11-11 | 583.0 | 595.0 | 583.0 | 592.0 | +9.0 | +1.54% | 306,100 |
| 2025-11-10 | 574.0 | 583.0 | 570.0 | 583.0 | +17.0 | +3.00% | 142,300 |
| 2025-11-07 | 569.0 | 569.0 | 562.0 | 566.0 | -7.0 | -1.22% | 147,700 |
| 2025-11-06 | 568.0 | 577.0 | 562.0 | 573.0 | +7.0 | +1.24% | 148,000 |
| 2025-11-05 | 580.0 | 580.0 | 554.0 | 566.0 | -18.0 | -3.08% | 350,800 |
| 2025-11-04 | 579.0 | 591.0 | 577.0 | 584.0 | +3.0 | +0.52% | 180,300 |
| 2025-10-31 | 572.0 | 581.0 | 567.0 | 581.0 | +9.0 | +1.57% | 228,400 |
| 2025-10-30 | 573.0 | 579.0 | 571.0 | 572.0 | +1.0 | +0.18% | 659,100 |
| 2025-10-29 | 585.0 | 585.0 | 568.0 | 571.0 | -13.0 | -2.23% | 270,000 |
| 2025-10-28 | 612.0 | 612.0 | 584.0 | 584.0 | -28.0 | -4.58% | 265,000 |
| 2025-10-27 | 613.0 | 617.0 | 606.0 | 612.0 | +2.0 | +0.33% | 197,300 |
| 2025-10-24 | 596.0 | 619.0 | 595.0 | 610.0 | +16.0 | +2.69% | 376,200 |
| 2025-10-23 | 600.0 | 600.0 | 589.0 | 594.0 | -6.0 | -1.00% | 155,300 |
| 2025-10-22 | 599.0 | 604.0 | 595.0 | 600.0 | +2.0 | +0.33% | 329,500 |
| 2025-10-21 | 591.0 | 604.0 | 587.0 | 598.0 | +10.0 | +1.70% | 434,100 |
| 2025-10-20 | 578.0 | 591.0 | 578.0 | 588.0 | +17.0 | +2.98% | 208,800 |
| 2025-10-17 | 575.0 | 577.0 | 568.0 | 571.0 | -4.0 | -0.70% | 107,500 |
| 2025-10-16 | 565.0 | 576.0 | 562.0 | 575.0 | +16.0 | +2.86% | 112,800 |
| 2025-10-15 | 556.0 | 561.0 | 554.0 | 559.0 | +11.0 | +2.01% | 85,900 |
| 2025-10-14 | 562.0 | 566.0 | 547.0 | 548.0 | -20.0 | -3.52% | 280,400 |
| 2025-10-10 | 587.0 | 587.0 | 565.0 | 568.0 | -21.0 | -3.57% | 211,400 |
| 2025-10-09 | 587.0 | 594.0 | 586.0 | 589.0 | +2.0 | +0.34% | 89,600 |
| 2025-10-08 | 598.0 | 598.0 | 587.0 | 587.0 | -11.0 | -1.84% | 125,500 |
| 2025-10-07 | 587.0 | 604.0 | 587.0 | 598.0 | +11.0 | +1.87% | 384,600 |
| 2025-10-06 | 592.0 | 598.0 | 584.0 | 587.0 | +25.0 | +4.45% | 486,700 |
| 2025-10-03 | 562.0 | 562.0 | 556.0 | 562.0 | -1.0 | -0.18% | 108,800 |
| 2025-10-02 | 562.0 | 567.0 | 560.0 | 563.0 | +3.0 | +0.54% | 81,300 |
| 2025-10-01 | 573.0 | 575.0 | 559.0 | 560.0 | -16.0 | -2.78% | 175,300 |
| 2025-09-30 | 579.0 | 580.0 | 572.0 | 576.0 | -2.0 | -0.35% | 112,700 |
| 2025-09-29 | 585.0 | 587.0 | 578.0 | 578.0 | -19.0 | -3.18% | 141,800 |
| 2025-09-26 | 596.0 | 599.0 | 593.0 | 597.0 | 0.0 | 0.00% | 156,900 |
| 2025-09-25 | 603.0 | 603.0 | 595.0 | 597.0 | -4.0 | -0.67% | 104,900 |
| 2025-09-24 | 601.0 | 603.0 | 596.0 | 601.0 | -1.0 | -0.17% | 139,000 |
| 2025-09-22 | 591.0 | 603.0 | 591.0 | 602.0 | +13.0 | +2.21% | 152,700 |
| 2025-09-19 | 600.0 | 602.0 | 585.0 | 589.0 | -7.0 | -1.17% | 187,800 |
| 2025-09-18 | 599.0 | 600.0 | 592.0 | 596.0 | -2.0 | -0.33% | 125,400 |
| 2025-09-17 | 600.0 | 600.0 | 586.0 | 598.0 | -6.0 | -0.99% | 183,900 |
| 2025-09-16 | 588.0 | 604.0 | 587.0 | 604.0 | +18.0 | +3.07% | 239,400 |
| 2025-09-12 | 584.0 | 589.0 | 583.0 | 586.0 | — | — | 108,200 |
直近120営業日分を表示