6430 ダイコク電機(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-233,4753,4753,3653,400106,3003,400
2024-05-223,4003,5153,4003,455124,2003,455
2024-05-213,4353,4753,4003,43570,6003,435
2024-05-203,3903,4403,3353,405130,3003,405
2024-05-173,3503,4903,3153,430150,8003,430
2024-05-163,2653,4103,1703,350361,7003,350
2024-05-153,4103,4853,3303,335261,4003,335
2024-05-143,3803,3853,3253,375173,1003,375
2024-05-133,2353,3953,2253,395214,9003,395
2024-05-103,2453,2803,2253,235142,5003,235
2024-05-093,2503,2853,1653,205323,1003,205
2024-05-083,4853,5303,4353,43589,6003,435
2024-05-073,5203,5353,4453,49598,6003,495
2024-05-023,5153,5453,4653,50583,8003,505
2024-05-013,6003,6103,4853,510149,4003,510
2024-04-303,5203,6403,5203,625128,7003,625
2024-04-263,5103,5203,4553,48059,5003,480
2024-04-253,5703,5803,5053,50550,7003,505
2024-04-243,5803,5853,5403,57054,9003,570
2024-04-233,5853,5903,5553,56052,7003,560
2024-04-223,5153,5853,5003,54094,3003,540
2024-04-193,5503,5753,3953,445160,7003,445
2024-04-183,5203,6553,5203,59091,2003,590
2024-04-173,5453,6153,5103,53567,2003,535
2024-04-163,5553,5753,4853,515103,1003,515
2024-04-153,5403,5803,5203,56560,5003,565
2024-04-123,6003,6253,5753,59539,2003,595
2024-04-113,5503,6053,5453,58549,5003,585
2024-04-103,6303,6803,5953,60566,3003,605
2024-04-093,5303,6153,5303,59574,5003,595
2024-04-083,5703,6103,5203,530124,1003,530
2024-04-053,4853,5653,4603,555130,6003,555
2024-04-043,6503,6603,5503,555132,7003,555
2024-04-033,5253,6803,5003,615145,0003,615
2024-04-023,6503,6803,5653,590175,5003,590
2024-04-013,8353,8503,6403,645301,5003,645
2024-03-293,9904,0203,8253,825337,9003,825
2024-03-284,0804,1604,0154,015191,3004,015
2024-03-274,1704,2004,1154,190214,7004,190
2024-03-264,1754,2404,1604,190118,7004,190
2024-03-254,2254,3354,1654,165215,5004,165
2024-03-224,1604,2354,1204,215108,0004,215
2024-03-214,2454,2454,1554,180151,7004,180
2024-03-194,0104,1553,9904,150183,8004,150
2024-03-184,0554,0653,9904,02098,0004,020
2024-03-154,0754,1204,0004,005117,5004,005
2024-03-144,0404,1204,0404,09071,4004,090
2024-03-134,2604,3004,0404,060208,4004,060
2024-03-123,9654,1953,9304,195151,5004,195
2024-03-114,0504,0903,9203,970177,1003,970
2024-03-083,9904,1203,9804,090152,5004,090
2024-03-074,0454,0703,9753,990110,3003,990
2024-03-063,9354,0703,9354,035135,6004,035
2024-03-053,9853,9953,9303,960123,2003,960
2024-03-044,0204,0553,9853,99092,5003,990
2024-03-014,0304,0854,0054,00594,6004,005
2024-02-294,0254,0453,9854,035116,3004,035
2024-02-284,0754,1004,0304,055130,2004,055
2024-02-274,0254,1203,9854,090214,5004,090
2024-02-264,0154,0453,9654,000183,5004,000
2024-02-224,1104,1303,9554,010325,9004,010
2024-02-214,1104,1804,0204,085381,7004,085
2024-02-204,4104,4454,2454,250384,5004,250
2024-02-194,1504,4454,0804,390634,8004,390
2024-02-163,8204,1503,8204,125823,6004,125
2024-02-153,9204,1203,7803,800668,3003,800
2024-02-143,8803,9003,7003,785791,5003,785
2024-02-133,6903,7703,6153,770445,0003,770
2024-02-093,5853,7003,5803,655325,6003,655
2024-02-083,6403,6703,5803,595141,8003,595
2024-02-073,5303,6053,5303,590127,6003,590
2024-02-063,5353,5703,4953,545108,7003,545
2024-02-053,5153,5553,4703,530172,4003,530
2024-02-023,6253,6253,5003,500253,4003,500
2024-02-013,7103,7453,5953,600396,9003,600
2024-01-313,7453,7653,6953,755193,0003,755
2024-01-303,8503,8753,7503,760289,0003,760
2024-01-293,6803,8403,6653,840332,9003,840
2024-01-263,7003,7003,6253,625183,4003,625
2024-01-253,7403,7403,6353,740203,6003,740
2024-01-243,5453,7203,5203,710270,6003,710
2024-01-233,6103,6103,5103,540194,6003,540
2024-01-223,5353,6153,5053,605147,8003,605
2024-01-193,6003,6253,5203,530109,1003,530
2024-01-183,4903,5953,4803,550164,4003,550
2024-01-173,6003,6153,5053,505247,8003,505
2024-01-163,6503,6703,5603,580195,1003,580
2024-01-153,6953,7603,6553,655214,3003,655
2024-01-123,8103,8103,6853,690226,9003,690
2024-01-113,8303,8653,7103,790277,7003,790
2024-01-103,8103,8603,7403,785347,1003,785
2024-01-093,6453,7703,6203,770385,3003,770
2024-01-053,6103,6453,5353,575238,5003,575
2024-01-043,3203,5803,3003,570338,0003,570

分割・併合履歴 : なし