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
2025-02-102,8882,9052,8302,849142,0002,849
2025-02-072,8762,9052,8682,89146,3002,891
2025-02-062,8782,9042,8632,89656,7002,896
2025-02-052,8352,8782,8282,87277,9002,872
2025-02-042,8232,8552,8212,82595,8002,825
2025-02-032,8982,9022,8202,821174,0002,821
2025-01-312,9602,9662,8982,902192,0002,902
2025-01-302,9873,0152,9423,01089,2003,010
2025-01-293,0253,0252,9812,98585,5002,985
2025-01-282,9813,0652,9813,00569,1003,005
2025-01-272,9872,9982,9632,97857,8002,978
2025-01-242,9302,9902,9302,978100,6002,978
2025-01-232,9152,9502,8922,95060,3002,950
2025-01-222,9192,9322,9022,91045,8002,910
2025-01-212,9352,9372,8872,93758,0002,937
2025-01-202,8762,9382,8762,93395,1002,933
2025-01-172,8702,8882,8392,87666,1002,876
2025-01-162,8912,8962,8682,87275,0002,872
2025-01-152,9022,9202,8802,89054,4002,890
2025-01-142,8902,9242,8802,909111,3002,909
2025-01-102,9402,9422,8922,900103,3002,900
2025-01-092,9482,9602,9212,95682,4002,956
2025-01-082,9993,0052,9362,948169,4002,948
2025-01-073,0103,0202,9573,020108,0003,020
2025-01-063,0203,0352,9642,992153,7002,992

分割・併合履歴 : なし