KabuInsight

ダイイチ

7643
スタンダード/小売業/DAIICHI 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
2026-03-131,691.01,719.01,691.01,709.0+18.0+1.06%2,300
2026-03-121,700.01,700.01,691.01,691.0-11.0-0.65%2,300
2026-03-111,706.01,708.01,702.01,702.0-1.0-0.06%3,600
2026-03-101,703.01,802.01,685.01,703.0+1.0+0.06%8,400
2026-03-091,701.01,711.01,684.01,702.0-18.0-1.05%5,500
2026-03-061,721.01,721.01,700.01,720.0-1.0-0.06%3,000
2026-03-051,716.01,733.01,705.01,721.0+24.0+1.41%6,100
2026-03-041,712.01,745.01,685.01,697.0-55.0-3.14%11,500
2026-03-031,791.01,796.01,735.01,752.0-24.0-1.35%7,200
2026-03-021,785.01,795.01,756.01,776.0-16.0-0.89%5,500
2026-02-271,797.01,800.01,785.01,792.0-5.0-0.28%4,200
2026-02-261,793.01,808.01,793.01,797.0+4.0+0.22%5,300
2026-02-251,795.01,820.01,790.01,793.0-2.0-0.11%8,300
2026-02-241,800.01,800.01,795.01,795.0-4.0-0.22%2,400
2026-02-201,793.01,799.01,793.01,799.0+6.0+0.33%300
2026-02-191,800.01,800.01,793.01,793.00.00.00%1,000
2026-02-181,800.01,800.01,793.01,793.0+4.0+0.22%3,100
2026-02-171,794.01,794.01,780.01,789.0+5.0+0.28%1,000
2026-02-161,796.01,803.01,784.01,784.0-11.0-0.61%3,300
2026-02-131,797.01,800.01,791.01,795.0+6.0+0.34%1,400
2026-02-121,793.01,800.01,789.01,789.0+1.0+0.06%1,800
2026-02-101,781.01,794.01,781.01,788.0+7.0+0.39%1,300
2026-02-091,785.01,793.01,759.01,781.0-2.0-0.11%3,000
2026-02-061,791.01,799.01,772.01,783.0-13.0-0.72%2,200
2026-02-051,765.01,797.01,765.01,796.0+31.0+1.76%1,600
2026-02-041,769.01,776.01,765.01,765.0-4.0-0.23%1,800
2026-02-031,773.01,798.01,716.01,769.0-18.0-1.01%3,700
2026-02-021,805.01,805.01,764.01,787.0-9.0-0.50%1,500
2026-01-301,790.01,797.01,788.01,796.0+5.0+0.28%1,400
2026-01-291,803.01,803.01,708.01,791.0-27.0-1.49%5,900
2026-01-281,791.01,818.01,790.01,818.0+13.0+0.72%1,900
2026-01-271,801.01,805.01,800.01,805.0+4.0+0.22%900
2026-01-261,820.01,820.01,801.01,801.0-19.0-1.04%3,300
2026-01-231,825.01,825.01,815.01,820.0-4.0-0.22%1,400
2026-01-221,814.01,824.01,814.01,824.0+4.0+0.22%300
2026-01-211,824.01,824.01,810.01,820.0-4.0-0.22%2,200
2026-01-201,830.01,835.01,824.01,824.0-1.0-0.05%4,100
2026-01-191,811.01,825.01,811.01,825.0+16.0+0.88%6,800
2026-01-161,793.01,809.01,782.01,809.0+29.0+1.63%3,900
2026-01-151,803.01,803.01,770.01,780.0-15.0-0.84%2,700
2026-01-141,805.01,806.01,795.01,795.0-10.0-0.55%6,200
2026-01-131,801.01,827.01,800.01,805.0+10.0+0.56%5,100
2026-01-091,765.01,799.01,765.01,795.0+36.0+2.05%3,600
2026-01-081,734.01,759.01,734.01,759.0+29.0+1.68%2,400
2026-01-071,730.01,730.01,725.01,730.0+7.0+0.41%1,300
2026-01-061,719.01,724.01,718.01,723.0+4.0+0.23%1,600
2026-01-051,715.01,725.01,712.01,719.0+8.0+0.47%2,800
2025-12-301,720.01,731.01,711.01,711.0-9.0-0.52%5,500
2025-12-291,711.01,725.01,711.01,720.0+21.0+1.24%1,400
2025-12-261,695.01,705.01,695.01,699.0+4.0+0.24%2,400
2025-12-251,707.01,712.01,695.01,695.0-17.0-0.99%2,100
2025-12-241,701.01,712.01,699.01,712.0+14.0+0.82%1,500
2025-12-231,708.01,708.01,698.01,698.0-10.0-0.59%2,600
2025-12-221,702.01,710.01,701.01,708.0+8.0+0.47%2,000
2025-12-191,691.01,716.01,691.01,700.0+10.0+0.59%2,700
2025-12-181,700.01,768.01,690.01,690.0-10.0-0.59%3,400
2025-12-171,705.01,715.01,700.01,700.0-4.0-0.23%3,800
2025-12-161,704.01,704.01,685.01,704.00.00.00%1,800
2025-12-151,695.01,704.01,695.01,704.0+9.0+0.53%4,900
2025-12-121,680.01,695.01,670.01,695.00.00.00%2,900
2025-12-111,666.01,698.01,663.01,695.0+32.0+1.92%2,700
2025-12-101,654.01,663.01,654.01,663.0+9.0+0.54%1,300
2025-12-091,653.01,654.01,645.01,654.0+1.0+0.06%700
2025-12-081,651.01,653.01,641.01,653.0+3.0+0.18%1,900
2025-12-051,647.01,650.01,631.01,650.0+11.0+0.67%2,000
2025-12-041,644.01,644.01,635.01,639.00.00.00%1,400
2025-12-031,637.01,648.01,637.01,639.0+8.0+0.49%700
2025-12-021,631.01,631.01,631.01,631.0+8.0+0.49%400
2025-12-011,611.01,637.01,611.01,623.0+12.0+0.74%900
2025-11-281,639.01,639.01,611.01,611.0-28.0-1.71%3,000
2025-11-271,620.01,639.01,620.01,639.0+19.0+1.17%400
2025-11-261,613.01,630.01,613.01,620.0+7.0+0.43%2,300
2025-11-251,619.01,627.01,601.01,613.0+13.0+0.81%2,500
2025-11-211,600.01,602.01,600.01,600.00.00.00%1,600
2025-11-201,610.01,625.01,578.01,600.0-9.0-0.56%2,500
2025-11-191,612.01,619.01,580.01,609.0-20.0-1.23%4,900
2025-11-181,624.01,634.01,604.01,629.0+5.0+0.31%4,100
2025-11-171,635.01,643.01,624.01,624.0-11.0-0.67%1,700
2025-11-141,635.01,670.01,635.01,635.00.00.00%1,000
2025-11-131,655.01,655.01,630.01,635.0-14.0-0.85%500
2025-11-121,648.01,650.01,637.01,649.0+6.0+0.37%3,000
2025-11-111,643.01,643.01,628.01,643.0+24.0+1.48%1,100
2025-11-101,612.01,633.01,612.01,619.0+7.0+0.43%2,600
2025-11-071,605.01,615.01,604.01,612.0+7.0+0.44%900
2025-11-061,592.01,611.01,592.01,605.0+13.0+0.82%3,100
2025-11-051,591.01,599.01,590.01,592.0+1.0+0.06%2,400
2025-11-041,602.01,602.01,591.01,591.0-13.0-0.81%3,300
2025-10-311,601.01,610.01,601.01,604.0+3.0+0.19%2,100
2025-10-301,615.01,637.01,601.01,601.0-34.0-2.08%3,800
2025-10-291,649.01,658.01,620.01,635.0-26.0-1.57%4,300
2025-10-281,661.01,663.01,661.01,661.00.00.00%1,800
2025-10-271,652.01,683.01,652.01,661.0+9.0+0.54%5,600
2025-10-241,651.01,665.01,651.01,652.0+1.0+0.06%1,100
2025-10-231,648.01,651.01,648.01,651.0+3.0+0.18%900
2025-10-221,648.01,658.01,648.01,648.00.00.00%800
2025-10-211,633.01,671.01,630.01,648.0+15.0+0.92%3,600
2025-10-201,627.01,633.01,618.01,633.0+9.0+0.55%1,700
2025-10-171,615.01,624.01,612.01,624.0+10.0+0.62%800
2025-10-161,602.01,614.01,602.01,614.0+12.0+0.75%2,100
2025-10-151,621.01,625.01,580.01,602.0-21.0-1.29%9,100
2025-10-141,619.01,626.01,619.01,623.0+3.0+0.19%2,400
2025-10-101,669.01,669.01,620.01,620.0-49.0-2.94%2,700
2025-10-091,648.01,674.01,635.01,669.0+35.0+2.14%2,500
2025-10-081,601.01,670.01,601.01,634.0+33.0+2.06%4,000
2025-10-071,640.01,640.01,601.01,601.0-20.0-1.23%5,500
2025-10-061,603.01,640.01,603.01,621.0-19.0-1.16%3,400
2025-10-031,605.01,669.01,605.01,640.0+35.0+2.18%3,400
2025-10-021,651.01,651.01,600.01,605.0-6.0-0.37%2,200
2025-10-011,636.01,636.01,600.01,611.0-36.0-2.19%6,900
2025-09-301,730.01,739.01,625.01,647.0-53.0-3.12%9,400
2025-09-291,721.01,741.01,700.01,700.0-140.0-7.61%15,800
2025-09-261,850.01,854.01,840.01,840.0-10.0-0.54%12,300
2025-09-251,863.01,863.01,839.01,850.0-18.0-0.96%7,000
2025-09-241,851.01,868.01,850.01,868.0+17.0+0.92%3,100
2025-09-221,835.01,875.01,829.01,851.0+16.0+0.87%6,300
2025-09-191,865.01,898.01,820.01,835.0-30.0-1.61%10,800
2025-09-181,855.01,874.01,855.01,865.0+14.0+0.76%3,500
2025-09-171,851.01,860.01,850.01,851.0+1.0+0.05%3,200
2025-09-161,842.01,850.01,803.01,850.0+8.0+0.43%7,200
2025-09-121,845.01,856.01,776.01,842.0——9,900

直近120営業日分を表示