KabuInsight

ダイコー通産

7673
スタンダード/卸売業/DAIKO TSUSAN 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
2026-03-131,752.01,763.01,630.01,660.0-97.0-5.52%26,000
2026-03-121,767.01,767.01,752.01,757.0+4.0+0.23%1,900
2026-03-111,781.01,795.01,753.01,753.0-28.0-1.57%5,000
2026-03-101,793.01,800.01,781.01,781.0+21.0+1.19%700
2026-03-091,771.01,773.01,760.01,760.0-61.0-3.35%2,400
2026-03-061,816.01,821.01,804.01,821.0+33.0+1.85%4,200
2026-03-051,803.01,806.01,782.01,788.0+25.0+1.42%2,800
2026-03-041,765.01,770.01,755.01,763.0-27.0-1.51%3,600
2026-03-031,849.01,849.01,790.01,790.0-40.0-2.19%5,000
2026-03-021,782.01,833.01,773.01,830.0+48.0+2.69%6,900
2026-02-271,770.01,783.01,766.01,782.0+17.0+0.96%3,800
2026-02-261,758.01,765.01,758.01,765.0+9.0+0.51%1,100
2026-02-251,766.01,767.01,752.01,756.0-7.0-0.40%3,400
2026-02-241,760.01,764.01,760.01,763.0+12.0+0.69%1,500
2026-02-201,753.01,763.01,751.01,751.0-2.0-0.11%500
2026-02-191,752.01,764.01,743.01,753.0-2.0-0.11%2,000
2026-02-181,770.01,770.01,754.01,755.0+1.0+0.06%1,500
2026-02-171,748.01,754.01,748.01,754.0+6.0+0.34%800
2026-02-161,742.01,748.01,737.01,748.0+7.0+0.40%1,800
2026-02-131,740.01,741.01,740.01,741.0+3.0+0.17%300
2026-02-121,765.01,765.01,738.01,738.0-17.0-0.97%1,400
2026-02-101,742.01,780.01,732.01,755.0+13.0+0.75%6,300
2026-02-091,735.01,742.01,732.01,742.0+15.0+0.87%2,700
2026-02-061,721.01,727.01,718.01,727.0+2.0+0.12%1,000
2026-02-051,724.01,725.01,721.01,725.0+4.0+0.23%1,200
2026-02-041,719.01,721.01,719.01,721.0-4.0-0.23%900
2026-02-031,710.01,725.01,701.01,725.0+16.0+0.94%2,300
2026-02-021,701.01,709.01,691.01,709.0+24.0+1.42%4,300
2026-01-301,657.01,685.01,652.01,685.0+36.0+2.18%3,200
2026-01-291,663.01,663.01,647.01,649.0-3.0-0.18%500
2026-01-281,680.01,680.01,641.01,652.0-23.0-1.37%2,100
2026-01-271,675.01,679.01,674.01,675.0-19.0-1.12%700
2026-01-261,696.01,696.01,680.01,694.0+3.0+0.18%1,800
2026-01-231,699.01,699.01,691.01,691.0+4.0+0.24%200
2026-01-221,691.01,702.01,687.01,687.0-4.0-0.24%4,200
2026-01-211,686.01,691.01,666.01,691.0-10.0-0.59%4,400
2026-01-201,701.01,701.01,691.01,701.0+18.0+1.07%3,500
2026-01-191,728.01,728.01,663.01,683.0-45.0-2.60%12,400
2026-01-161,745.01,748.01,727.01,728.0-17.0-0.97%3,800
2026-01-151,752.01,753.01,735.01,745.0-8.0-0.46%3,400
2026-01-141,759.01,759.01,744.01,753.0-2.0-0.11%900
2026-01-131,785.01,785.01,739.01,755.0-5.0-0.28%4,600
2026-01-091,737.01,760.01,717.01,760.0+50.0+2.92%6,000
2026-01-081,715.01,715.01,710.01,710.0-5.0-0.29%1,200
2026-01-071,716.01,731.01,715.01,715.0-2.0-0.12%1,700
2026-01-061,718.01,720.01,716.01,717.0+4.0+0.23%1,600
2026-01-051,743.01,743.01,706.01,713.0+3.0+0.18%4,300
2025-12-301,708.01,711.01,704.01,710.0+8.0+0.47%2,400
2025-12-291,626.01,744.01,623.01,702.0+86.0+5.32%21,900
2025-12-261,604.01,616.01,604.01,616.0+15.0+0.94%5,900
2025-12-251,601.01,601.01,591.01,601.00.00.00%1,000
2025-12-241,608.01,608.01,588.01,601.0-16.0-0.99%1,900
2025-12-231,617.01,617.01,617.01,617.00.00.00%100
2025-12-221,585.01,620.01,585.01,617.0-4.0-0.25%3,500
2025-12-191,593.01,621.01,593.01,621.0+18.0+1.12%4,100
2025-12-181,607.01,607.01,601.01,603.0+11.0+0.69%1,700
2025-12-171,610.01,610.01,586.01,592.0-21.0-1.30%1,800
2025-12-161,620.01,620.01,612.01,613.0-11.0-0.68%800
2025-12-151,618.01,637.01,618.01,624.0+6.0+0.37%3,800
2025-12-121,619.01,630.01,599.01,618.0+39.0+2.47%7,200
2025-12-111,565.01,579.01,557.01,579.0+14.0+0.89%1,100
2025-12-101,557.01,567.01,552.01,565.0+6.0+0.38%4,000
2025-12-091,560.01,560.01,553.01,559.0+1.0+0.06%1,500
2025-12-081,562.01,570.01,553.01,558.0-14.0-0.89%2,100
2025-12-051,574.01,574.01,546.01,572.00.00.00%2,500
2025-12-041,574.01,574.01,493.01,572.0-2.0-0.13%12,400
2025-12-031,580.01,580.01,568.01,574.0-4.0-0.25%3,000
2025-12-021,599.01,604.01,578.01,578.0-21.0-1.31%2,200
2025-12-011,587.01,599.01,585.01,599.0+13.0+0.82%1,400
2025-11-281,575.01,599.01,566.01,586.0+3.0+0.19%1,700
2025-11-271,572.01,624.01,556.01,583.0+11.0+0.70%2,500
2025-11-261,584.01,588.01,542.01,572.00.00.00%4,200
2025-11-251,559.01,575.01,559.01,572.0+13.0+0.83%2,400
2025-11-211,530.01,560.01,530.01,559.0+12.0+0.78%1,400
2025-11-201,544.01,585.01,532.01,547.0+4.0+0.26%2,100
2025-11-191,516.01,543.01,516.01,543.0-4.0-0.26%500
2025-11-181,576.01,576.01,540.01,547.0-29.0-1.84%1,700
2025-11-171,565.01,596.01,550.01,576.0+3.0+0.19%2,500
2025-11-141,565.01,591.01,561.01,573.0-10.0-0.63%1,800
2025-11-131,569.01,598.01,569.01,583.0-15.0-0.94%1,100
2025-11-121,572.01,598.01,562.01,598.0+13.0+0.82%1,200
2025-11-111,587.01,597.01,571.01,585.0+1.0+0.06%1,200
2025-11-101,571.01,599.01,555.01,584.0+15.0+0.96%3,700
2025-11-071,560.01,569.01,520.01,569.0+9.0+0.58%3,000
2025-11-061,557.01,563.01,480.01,560.0+3.0+0.19%7,300
2025-11-051,551.01,570.01,551.01,557.0-31.0-1.95%700
2025-11-041,591.01,652.01,555.01,588.00.00.00%7,000
2025-10-311,549.01,590.01,549.01,588.0+39.0+2.52%5,600
2025-10-301,522.01,810.01,501.01,549.0+25.0+1.64%62,500
2025-10-291,545.01,547.01,521.01,524.0-29.0-1.87%4,600
2025-10-281,556.01,569.01,544.01,553.0-17.0-1.08%1,300
2025-10-271,555.01,581.01,552.01,570.0+16.0+1.03%3,500
2025-10-241,585.01,585.01,552.01,554.0-21.0-1.33%2,800
2025-10-231,554.01,575.01,551.01,575.0+13.0+0.83%600
2025-10-221,573.01,575.01,545.01,562.0-6.0-0.38%4,700
2025-10-211,579.01,579.01,547.01,568.0-12.0-0.76%1,000
2025-10-201,554.01,594.01,554.01,580.0-14.0-0.88%3,400
2025-10-171,525.01,629.01,519.01,594.0+76.0+5.01%12,200
2025-10-161,530.01,533.01,510.01,518.0-6.0-0.39%2,400
2025-10-151,532.01,541.01,508.01,524.0-4.0-0.26%1,900
2025-10-141,544.01,590.01,491.01,528.0-96.0-5.91%34,700
2025-10-101,601.01,624.01,585.01,624.0+8.0+0.50%8,700
2025-10-091,612.01,616.01,571.01,616.0+27.0+1.70%5,700
2025-10-081,603.01,605.01,589.01,589.0-14.0-0.87%1,500
2025-10-071,583.01,605.01,583.01,603.0+20.0+1.26%6,700
2025-10-061,575.01,586.01,500.01,583.0+8.0+0.51%13,100
2025-10-031,560.01,577.01,552.01,575.0-3.0-0.19%2,100
2025-10-021,588.01,588.01,557.01,578.0+25.0+1.61%2,600
2025-10-011,596.01,596.01,553.01,553.0-42.0-2.63%14,000
2025-09-301,591.01,600.01,591.01,595.0-12.0-0.75%2,600
2025-09-291,601.01,607.01,590.01,607.0+6.0+0.37%1,800
2025-09-261,614.01,614.01,596.01,601.0-13.0-0.81%5,000
2025-09-251,615.01,615.01,600.01,614.00.00.00%1,500
2025-09-241,614.01,614.01,599.01,614.0-1.0-0.06%2,500
2025-09-221,604.01,620.01,600.01,615.0+11.0+0.69%6,000
2025-09-191,605.01,606.01,594.01,604.0-1.0-0.06%1,600
2025-09-181,596.01,605.01,588.01,605.0+9.0+0.56%1,900
2025-09-171,590.01,596.01,584.01,596.0-4.0-0.25%700
2025-09-161,597.01,600.01,587.01,600.0+3.0+0.19%1,400
2025-09-121,613.01,613.01,585.01,597.0——1,400

直近120営業日分を表示