6430 ダイコク電機(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 2,250 | 2,280 | 2,165 | 2,218 | 210,100 | 2,218 |
| 2025-04-08 | 2,222 | 2,362 | 2,222 | 2,326 | 123,500 | 2,326 |
| 2025-04-07 | 2,122 | 2,195 | 2,072 | 2,122 | 171,200 | 2,122 |
| 2025-04-04 | 2,351 | 2,360 | 2,251 | 2,322 | 223,900 | 2,322 |
| 2025-04-03 | 2,436 | 2,466 | 2,406 | 2,427 | 195,800 | 2,427 |
| 2025-04-02 | 2,589 | 2,590 | 2,534 | 2,555 | 116,500 | 2,555 |
| 2025-04-01 | 2,656 | 2,656 | 2,585 | 2,595 | 132,000 | 2,595 |
| 2025-03-31 | 2,708 | 2,710 | 2,621 | 2,621 | 109,000 | 2,621 |
| 2025-03-28 | 2,730 | 2,779 | 2,730 | 2,740 | 101,500 | 2,740 |
| 2025-03-27 | 2,796 | 2,809 | 2,771 | 2,809 | 106,300 | 2,809 |
| 2025-03-26 | 2,803 | 2,814 | 2,794 | 2,798 | 86,000 | 2,798 |
| 2025-03-25 | 2,803 | 2,810 | 2,798 | 2,801 | 61,700 | 2,801 |
| 2025-03-24 | 2,820 | 2,821 | 2,799 | 2,801 | 63,300 | 2,801 |
| 2025-03-21 | 2,829 | 2,840 | 2,820 | 2,820 | 60,800 | 2,820 |
| 2025-03-19 | 2,821 | 2,842 | 2,821 | 2,827 | 54,700 | 2,827 |
| 2025-03-18 | 2,810 | 2,841 | 2,806 | 2,819 | 74,700 | 2,819 |
| 2025-03-17 | 2,799 | 2,819 | 2,792 | 2,802 | 69,100 | 2,802 |
| 2025-03-14 | 2,799 | 2,809 | 2,787 | 2,798 | 50,300 | 2,798 |
| 2025-03-13 | 2,771 | 2,801 | 2,768 | 2,788 | 50,900 | 2,788 |
| 2025-03-12 | 2,766 | 2,779 | 2,751 | 2,779 | 54,400 | 2,779 |
| 2025-03-11 | 2,749 | 2,792 | 2,749 | 2,779 | 88,200 | 2,779 |
| 2025-03-10 | 2,746 | 2,796 | 2,746 | 2,769 | 87,900 | 2,769 |
| 2025-03-07 | 2,822 | 2,846 | 2,746 | 2,746 | 133,900 | 2,746 |
| 2025-03-06 | 2,790 | 2,822 | 2,785 | 2,820 | 145,700 | 2,820 |
| 2025-03-05 | 2,661 | 2,809 | 2,661 | 2,780 | 236,300 | 2,780 |
| 2025-03-04 | 2,670 | 2,678 | 2,630 | 2,676 | 176,500 | 2,676 |
| 2025-03-03 | 2,675 | 2,694 | 2,658 | 2,671 | 133,600 | 2,671 |
| 2025-02-28 | 2,699 | 2,717 | 2,627 | 2,659 | 241,400 | 2,659 |
| 2025-02-27 | 2,668 | 2,710 | 2,665 | 2,698 | 164,000 | 2,698 |
| 2025-02-26 | 2,676 | 2,692 | 2,652 | 2,675 | 143,000 | 2,675 |
| 2025-02-25 | 2,620 | 2,688 | 2,611 | 2,676 | 147,100 | 2,676 |
| 2025-02-21 | 2,630 | 2,637 | 2,603 | 2,611 | 129,200 | 2,611 |
| 2025-02-20 | 2,659 | 2,659 | 2,597 | 2,624 | 153,600 | 2,624 |
| 2025-02-19 | 2,663 | 2,673 | 2,640 | 2,659 | 107,800 | 2,659 |
| 2025-02-18 | 2,659 | 2,704 | 2,644 | 2,660 | 156,000 | 2,660 |
| 2025-02-17 | 2,732 | 2,733 | 2,656 | 2,656 | 333,800 | 2,656 |
| 2025-02-14 | 2,800 | 2,800 | 2,711 | 2,731 | 440,000 | 2,731 |
| 2025-02-13 | 2,887 | 2,913 | 2,883 | 2,899 | 159,100 | 2,899 |
| 2025-02-12 | 2,867 | 2,898 | 2,834 | 2,886 | 106,800 | 2,886 |
| 2025-02-10 | 2,888 | 2,905 | 2,830 | 2,849 | 142,000 | 2,849 |
| 2025-02-07 | 2,876 | 2,905 | 2,868 | 2,891 | 46,300 | 2,891 |
| 2025-02-06 | 2,878 | 2,904 | 2,863 | 2,896 | 56,700 | 2,896 |
| 2025-02-05 | 2,835 | 2,878 | 2,828 | 2,872 | 77,900 | 2,872 |
| 2025-02-04 | 2,823 | 2,855 | 2,821 | 2,825 | 95,800 | 2,825 |
| 2025-02-03 | 2,898 | 2,902 | 2,820 | 2,821 | 174,000 | 2,821 |
| 2025-01-31 | 2,960 | 2,966 | 2,898 | 2,902 | 192,000 | 2,902 |
| 2025-01-30 | 2,987 | 3,015 | 2,942 | 3,010 | 89,200 | 3,010 |
| 2025-01-29 | 3,025 | 3,025 | 2,981 | 2,985 | 85,500 | 2,985 |
| 2025-01-28 | 2,981 | 3,065 | 2,981 | 3,005 | 69,100 | 3,005 |
| 2025-01-27 | 2,987 | 2,998 | 2,963 | 2,978 | 57,800 | 2,978 |
| 2025-01-24 | 2,930 | 2,990 | 2,930 | 2,978 | 100,600 | 2,978 |
| 2025-01-23 | 2,915 | 2,950 | 2,892 | 2,950 | 60,300 | 2,950 |
| 2025-01-22 | 2,919 | 2,932 | 2,902 | 2,910 | 45,800 | 2,910 |
| 2025-01-21 | 2,935 | 2,937 | 2,887 | 2,937 | 58,000 | 2,937 |
| 2025-01-20 | 2,876 | 2,938 | 2,876 | 2,933 | 95,100 | 2,933 |
| 2025-01-17 | 2,870 | 2,888 | 2,839 | 2,876 | 66,100 | 2,876 |
| 2025-01-16 | 2,891 | 2,896 | 2,868 | 2,872 | 75,000 | 2,872 |
| 2025-01-15 | 2,902 | 2,920 | 2,880 | 2,890 | 54,400 | 2,890 |
| 2025-01-14 | 2,890 | 2,924 | 2,880 | 2,909 | 111,300 | 2,909 |
| 2025-01-10 | 2,940 | 2,942 | 2,892 | 2,900 | 103,300 | 2,900 |
| 2025-01-09 | 2,948 | 2,960 | 2,921 | 2,956 | 82,400 | 2,956 |
| 2025-01-08 | 2,999 | 3,005 | 2,936 | 2,948 | 169,400 | 2,948 |
| 2025-01-07 | 3,010 | 3,020 | 2,957 | 3,020 | 108,000 | 3,020 |
| 2025-01-06 | 3,020 | 3,035 | 2,964 | 2,992 | 153,700 | 2,992 |
分割・併合履歴 ： なし