KabuInsight

ＤＡＩＫＯ　ＸＴＥＣＨ

8023
スタンダード/情報･通信業/DAIKO XTECH,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
2026-03-131,060.01,080.01,050.01,050.0-10.0-0.94%10,300
2026-03-121,078.01,078.01,060.01,060.0-17.0-1.58%4,200
2026-03-111,082.01,085.01,077.01,077.0-5.0-0.46%3,400
2026-03-101,083.01,088.01,070.01,082.0+18.0+1.69%5,400
2026-03-091,070.01,070.01,054.01,064.0-17.0-1.57%15,200
2026-03-061,070.01,081.01,070.01,081.0+8.0+0.75%7,200
2026-03-051,062.01,081.01,059.01,073.0+36.0+3.47%9,300
2026-03-041,041.01,058.01,030.01,037.0-18.0-1.71%26,100
2026-03-031,078.01,080.01,055.01,055.0-23.0-2.13%15,300
2026-03-021,077.01,078.01,062.01,078.0-3.0-0.28%8,900
2026-02-271,084.01,087.01,074.01,081.0+1.0+0.09%10,100
2026-02-261,065.01,082.01,063.01,080.0+18.0+1.69%26,100
2026-02-251,062.01,077.01,054.01,062.0+8.0+0.76%16,900
2026-02-241,042.01,057.01,041.01,054.0+6.0+0.57%76,100
2026-02-201,048.01,049.01,039.01,048.0-5.0-0.47%10,100
2026-02-191,045.01,058.01,043.01,053.0+8.0+0.77%8,000
2026-02-181,049.01,049.01,040.01,045.0+4.0+0.38%5,100
2026-02-171,047.01,051.01,037.01,041.0-11.0-1.05%8,100
2026-02-161,048.01,059.01,038.01,052.0+4.0+0.38%45,500
2026-02-131,065.01,075.01,048.01,048.0-24.0-2.24%19,800
2026-02-121,055.01,088.01,055.01,072.0-43.0-3.86%26,100
2026-02-101,114.01,122.01,111.01,115.00.00.00%8,100
2026-02-091,095.01,116.01,095.01,115.0+25.0+2.29%10,600
2026-02-061,112.01,113.01,090.01,090.0-20.0-1.80%13,800
2026-02-051,105.01,115.01,105.01,110.0+6.0+0.54%6,200
2026-02-041,105.01,109.01,102.01,104.0+4.0+0.36%4,200
2026-02-031,103.01,105.01,100.01,100.0+5.0+0.46%3,400
2026-02-021,109.01,114.01,095.01,095.0-13.0-1.17%27,600
2026-01-301,102.01,109.01,100.01,108.0+7.0+0.64%8,200
2026-01-291,110.01,110.01,100.01,101.0-9.0-0.81%20,400
2026-01-281,112.01,114.01,105.01,110.0-2.0-0.18%12,500
2026-01-271,127.01,127.01,112.01,112.0-5.0-0.45%14,900
2026-01-261,129.01,129.01,116.01,117.0-13.0-1.15%9,300
2026-01-231,134.01,134.01,122.01,130.0+6.0+0.53%11,100
2026-01-221,120.01,127.01,116.01,124.0+12.0+1.08%11,200
2026-01-211,115.01,116.01,107.01,112.0-6.0-0.54%14,800
2026-01-201,125.01,125.01,111.01,118.0+5.0+0.45%7,000
2026-01-191,119.01,125.01,105.01,113.0+2.0+0.18%12,100
2026-01-161,121.01,121.01,105.01,111.0-10.0-0.89%7,200
2026-01-151,115.01,121.01,110.01,121.0+5.0+0.45%13,300
2026-01-141,100.01,121.01,100.01,116.0+22.0+2.01%18,000
2026-01-131,100.01,100.01,090.01,094.0+9.0+0.83%6,900
2026-01-091,086.01,086.01,081.01,085.00.00.00%6,900
2026-01-081,086.01,087.01,080.01,085.00.00.00%6,000
2026-01-071,097.01,097.01,082.01,085.0-7.0-0.64%10,100
2026-01-061,100.01,100.01,081.01,092.0-6.0-0.55%10,000
2026-01-051,080.01,102.01,080.01,098.0+20.0+1.86%15,100
2025-12-301,084.01,089.01,073.01,078.0-12.0-1.10%6,300
2025-12-291,083.01,090.01,077.01,090.0+27.0+2.54%8,700
2025-12-261,083.01,083.01,055.01,063.0-10.0-0.93%9,100
2025-12-251,097.01,097.01,055.01,073.0+25.0+2.39%24,300
2025-12-241,039.01,049.01,034.01,048.0+8.0+0.77%17,700
2025-12-231,030.01,040.01,028.01,040.0+10.0+0.97%11,400
2025-12-221,037.01,039.01,015.01,030.0+7.0+0.68%95,500
2025-12-191,028.01,030.01,020.01,023.0-2.0-0.20%8,100
2025-12-181,026.01,028.01,018.01,025.0-5.0-0.49%9,700
2025-12-171,032.01,032.01,022.01,030.0-1.0-0.10%10,400
2025-12-161,048.01,048.01,031.01,031.0-14.0-1.34%7,700
2025-12-151,038.01,045.01,032.01,045.0+17.0+1.65%10,100
2025-12-121,021.01,028.01,020.01,028.0+8.0+0.78%6,100
2025-12-111,023.01,025.01,019.01,020.0-2.0-0.20%10,200
2025-12-101,034.01,034.01,015.01,022.0-5.0-0.49%13,800
2025-12-091,031.01,036.01,026.01,027.0-8.0-0.77%10,800
2025-12-081,049.01,049.01,030.01,035.0-5.0-0.48%11,100
2025-12-051,050.01,050.01,039.01,040.0-3.0-0.29%10,100
2025-12-041,037.01,044.01,037.01,043.0+4.0+0.38%6,100
2025-12-031,043.01,043.01,038.01,039.0-2.0-0.19%5,800
2025-12-021,056.01,056.01,041.01,041.0-10.0-0.95%11,200
2025-12-011,065.01,066.01,050.01,051.0-10.0-0.94%9,900
2025-11-281,058.01,065.01,057.01,061.0-2.0-0.19%7,900
2025-11-271,059.01,063.01,053.01,063.0+11.0+1.05%5,100
2025-11-261,071.01,071.01,052.01,052.0+2.0+0.19%9,000
2025-11-251,094.01,094.01,048.01,050.0-28.0-2.60%34,700
2025-11-211,067.01,079.01,067.01,078.0+11.0+1.03%3,300
2025-11-201,085.01,090.01,067.01,067.0-12.0-1.11%3,300
2025-11-191,083.01,090.01,067.01,079.0-4.0-0.37%11,100
2025-11-181,110.01,110.01,080.01,083.0-28.0-2.52%10,400
2025-11-171,097.01,113.01,089.01,111.0+14.0+1.28%11,600
2025-11-141,092.01,098.01,089.01,097.0+3.0+0.27%5,800
2025-11-131,086.01,095.01,080.01,094.0+1.0+0.09%7,000
2025-11-121,103.01,103.01,067.01,093.0-23.0-2.06%29,200
2025-11-111,129.01,130.01,103.01,116.0-4.0-0.36%16,100
2025-11-101,102.01,127.01,091.01,120.0+17.0+1.54%16,600
2025-11-071,101.01,107.01,094.01,103.0-9.0-0.81%10,600
2025-11-061,091.01,117.01,091.01,112.0+22.0+2.02%10,500
2025-11-051,104.01,104.01,070.01,090.0-13.0-1.18%24,000
2025-11-041,093.01,114.01,085.01,103.0+19.0+1.75%14,400
2025-10-311,075.01,098.01,074.01,084.0+4.0+0.37%9,300
2025-10-301,073.01,086.01,070.01,080.00.00.00%9,900
2025-10-291,077.01,093.01,073.01,080.0+4.0+0.37%18,700
2025-10-281,081.01,090.01,076.01,076.0-13.0-1.19%6,600
2025-10-271,093.01,101.01,087.01,089.0+7.0+0.65%10,600
2025-10-241,078.01,090.01,074.01,082.0+7.0+0.65%11,900
2025-10-231,066.01,077.01,058.01,075.0+2.0+0.19%7,900
2025-10-221,061.01,073.01,061.01,073.0+7.0+0.66%3,200
2025-10-211,080.01,085.01,049.01,066.0-4.0-0.37%39,500
2025-10-201,068.01,077.01,058.01,070.0+18.0+1.71%26,300
2025-10-171,065.01,073.01,050.01,052.0-13.0-1.22%15,400
2025-10-161,083.01,083.01,065.01,065.0-18.0-1.66%30,100
2025-10-151,042.01,083.01,042.01,083.0+42.0+4.03%13,100
2025-10-141,071.01,076.01,035.01,041.0-39.0-3.61%77,300
2025-10-101,114.01,114.01,076.01,080.0-45.0-4.00%89,100
2025-10-091,162.01,162.01,123.01,125.0-40.0-3.43%38,600
2025-10-081,140.01,167.01,131.01,165.0+32.0+2.82%63,700
2025-10-071,135.01,147.01,115.01,133.0+3.0+0.27%63,100
2025-10-061,121.01,147.01,105.01,130.0+15.0+1.35%56,500
2025-10-031,095.01,125.01,095.01,115.0+20.0+1.83%11,400
2025-10-021,114.01,114.01,076.01,095.0-18.0-1.62%44,100
2025-10-011,193.01,212.01,100.01,113.0-92.0-7.63%83,700
2025-09-301,186.01,213.01,186.01,205.0-5.0-0.41%25,100
2025-09-291,187.01,217.01,173.01,210.0-8.0-0.66%57,500
2025-09-261,202.01,218.01,202.01,218.0+10.0+0.83%77,700
2025-09-251,212.01,214.01,207.01,208.00.00.00%36,000
2025-09-241,212.01,215.01,207.01,208.0+2.0+0.17%39,000
2025-09-221,216.01,225.01,205.01,206.0-8.0-0.66%39,000
2025-09-191,230.01,233.01,209.01,214.0-7.0-0.57%30,500
2025-09-181,228.01,238.01,216.01,221.0+2.0+0.16%35,900
2025-09-171,214.01,229.01,208.01,219.0+2.0+0.16%40,100
2025-09-161,204.01,223.01,203.01,217.0+13.0+1.08%46,200
2025-09-121,199.01,208.01,188.01,204.0——52,500

直近120営業日分を表示