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 |
---|---|---|---|---|---|---|
2025-02-10 | 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