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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,680 | 3,680 | 3,610 | 3,610 | 55,100 | 3,610 |
| 2024-07-25 | 3,620 | 3,680 | 3,595 | 3,630 | 98,400 | 3,630 |
| 2024-07-24 | 3,740 | 3,770 | 3,665 | 3,690 | 79,300 | 3,690 |
| 2024-07-23 | 3,785 | 3,850 | 3,750 | 3,785 | 86,100 | 3,785 |
| 2024-07-22 | 3,855 | 3,885 | 3,730 | 3,730 | 102,500 | 3,730 |
| 2024-07-19 | 3,885 | 3,885 | 3,820 | 3,855 | 54,300 | 3,855 |
| 2024-07-18 | 3,830 | 3,920 | 3,830 | 3,885 | 44,200 | 3,885 |
| 2024-07-17 | 3,925 | 3,935 | 3,850 | 3,860 | 58,100 | 3,860 |
| 2024-07-16 | 3,880 | 3,915 | 3,840 | 3,885 | 63,600 | 3,885 |
| 2024-07-12 | 3,850 | 3,935 | 3,825 | 3,880 | 125,400 | 3,880 |
| 2024-07-11 | 4,005 | 4,015 | 3,875 | 3,875 | 95,400 | 3,875 |
| 2024-07-10 | 4,035 | 4,050 | 3,960 | 3,995 | 73,700 | 3,995 |
| 2024-07-09 | 4,065 | 4,090 | 4,020 | 4,025 | 46,600 | 4,025 |
| 2024-07-08 | 4,030 | 4,075 | 4,015 | 4,045 | 40,600 | 4,045 |
| 2024-07-05 | 4,035 | 4,115 | 4,025 | 4,030 | 62,400 | 4,030 |
| 2024-07-04 | 4,065 | 4,070 | 4,010 | 4,040 | 44,900 | 4,040 |
| 2024-07-03 | 4,005 | 4,070 | 4,005 | 4,035 | 54,600 | 4,035 |
| 2024-07-02 | 4,070 | 4,090 | 4,005 | 4,020 | 57,400 | 4,020 |
| 2024-07-01 | 4,100 | 4,120 | 4,055 | 4,055 | 46,800 | 4,055 |
| 2024-06-28 | 4,150 | 4,165 | 4,050 | 4,070 | 70,600 | 4,070 |
| 2024-06-27 | 4,030 | 4,130 | 4,005 | 4,120 | 144,600 | 4,120 |
| 2024-06-26 | 3,985 | 4,040 | 3,985 | 4,020 | 55,200 | 4,020 |
| 2024-06-25 | 4,000 | 4,060 | 3,980 | 3,980 | 102,200 | 3,980 |
| 2024-06-24 | 3,940 | 3,965 | 3,880 | 3,965 | 72,900 | 3,965 |
| 2024-06-21 | 3,965 | 3,995 | 3,890 | 3,890 | 62,200 | 3,890 |
| 2024-06-20 | 3,945 | 3,965 | 3,870 | 3,925 | 89,900 | 3,925 |
| 2024-06-19 | 3,940 | 3,990 | 3,895 | 3,990 | 104,500 | 3,990 |
| 2024-06-18 | 3,985 | 4,010 | 3,940 | 3,940 | 54,000 | 3,940 |
| 2024-06-17 | 3,955 | 4,015 | 3,865 | 4,005 | 179,900 | 4,005 |
| 2024-06-14 | 3,765 | 3,990 | 3,735 | 3,980 | 217,200 | 3,980 |
| 2024-06-13 | 3,800 | 3,845 | 3,735 | 3,735 | 86,300 | 3,735 |
| 2024-06-12 | 3,830 | 3,860 | 3,805 | 3,810 | 70,500 | 3,810 |
| 2024-06-11 | 3,920 | 3,970 | 3,835 | 3,850 | 113,300 | 3,850 |
| 2024-06-10 | 3,915 | 3,975 | 3,880 | 3,930 | 109,000 | 3,930 |
| 2024-06-07 | 3,830 | 3,945 | 3,815 | 3,945 | 106,600 | 3,945 |
| 2024-06-06 | 3,970 | 3,970 | 3,845 | 3,860 | 161,900 | 3,860 |
| 2024-06-05 | 3,915 | 4,000 | 3,895 | 3,975 | 222,200 | 3,975 |
| 2024-06-04 | 3,775 | 3,915 | 3,775 | 3,915 | 204,000 | 3,915 |
| 2024-06-03 | 3,675 | 3,775 | 3,675 | 3,775 | 175,200 | 3,775 |
| 2024-05-31 | 3,610 | 3,650 | 3,600 | 3,620 | 96,700 | 3,620 |
| 2024-05-30 | 3,500 | 3,550 | 3,445 | 3,540 | 119,200 | 3,540 |
| 2024-05-29 | 3,665 | 3,725 | 3,540 | 3,550 | 168,900 | 3,550 |
| 2024-05-28 | 3,600 | 3,725 | 3,590 | 3,680 | 185,000 | 3,680 |
| 2024-05-27 | 3,510 | 3,700 | 3,510 | 3,670 | 415,400 | 3,670 |
| 2024-05-24 | 3,350 | 3,420 | 3,345 | 3,405 | 76,700 | 3,405 |
| 2024-05-23 | 3,475 | 3,475 | 3,365 | 3,400 | 106,300 | 3,400 |
| 2024-05-22 | 3,400 | 3,515 | 3,400 | 3,455 | 124,200 | 3,455 |
| 2024-05-21 | 3,435 | 3,475 | 3,400 | 3,435 | 70,600 | 3,435 |
| 2024-05-20 | 3,390 | 3,440 | 3,335 | 3,405 | 130,300 | 3,405 |
| 2024-05-17 | 3,350 | 3,490 | 3,315 | 3,430 | 150,800 | 3,430 |
| 2024-05-16 | 3,265 | 3,410 | 3,170 | 3,350 | 361,700 | 3,350 |
| 2024-05-15 | 3,410 | 3,485 | 3,330 | 3,335 | 261,400 | 3,335 |
| 2024-05-14 | 3,380 | 3,385 | 3,325 | 3,375 | 173,100 | 3,375 |
| 2024-05-13 | 3,235 | 3,395 | 3,225 | 3,395 | 214,900 | 3,395 |
| 2024-05-10 | 3,245 | 3,280 | 3,225 | 3,235 | 142,500 | 3,235 |
| 2024-05-09 | 3,250 | 3,285 | 3,165 | 3,205 | 323,100 | 3,205 |
| 2024-05-08 | 3,485 | 3,530 | 3,435 | 3,435 | 89,600 | 3,435 |
| 2024-05-07 | 3,520 | 3,535 | 3,445 | 3,495 | 98,600 | 3,495 |
| 2024-05-02 | 3,515 | 3,545 | 3,465 | 3,505 | 83,800 | 3,505 |
| 2024-05-01 | 3,600 | 3,610 | 3,485 | 3,510 | 149,400 | 3,510 |
| 2024-04-30 | 3,520 | 3,640 | 3,520 | 3,625 | 128,700 | 3,625 |
| 2024-04-26 | 3,510 | 3,520 | 3,455 | 3,480 | 59,500 | 3,480 |
| 2024-04-25 | 3,570 | 3,580 | 3,505 | 3,505 | 50,700 | 3,505 |
| 2024-04-24 | 3,580 | 3,585 | 3,540 | 3,570 | 54,900 | 3,570 |
| 2024-04-23 | 3,585 | 3,590 | 3,555 | 3,560 | 52,700 | 3,560 |
| 2024-04-22 | 3,515 | 3,585 | 3,500 | 3,540 | 94,300 | 3,540 |
| 2024-04-19 | 3,550 | 3,575 | 3,395 | 3,445 | 160,700 | 3,445 |
| 2024-04-18 | 3,520 | 3,655 | 3,520 | 3,590 | 91,200 | 3,590 |
| 2024-04-17 | 3,545 | 3,615 | 3,510 | 3,535 | 67,200 | 3,535 |
| 2024-04-16 | 3,555 | 3,575 | 3,485 | 3,515 | 103,100 | 3,515 |
| 2024-04-15 | 3,540 | 3,580 | 3,520 | 3,565 | 60,500 | 3,565 |
| 2024-04-12 | 3,600 | 3,625 | 3,575 | 3,595 | 39,200 | 3,595 |
| 2024-04-11 | 3,550 | 3,605 | 3,545 | 3,585 | 49,500 | 3,585 |
| 2024-04-10 | 3,630 | 3,680 | 3,595 | 3,605 | 66,300 | 3,605 |
| 2024-04-09 | 3,530 | 3,615 | 3,530 | 3,595 | 74,500 | 3,595 |
| 2024-04-08 | 3,570 | 3,610 | 3,520 | 3,530 | 124,100 | 3,530 |
| 2024-04-05 | 3,485 | 3,565 | 3,460 | 3,555 | 130,600 | 3,555 |
| 2024-04-04 | 3,650 | 3,660 | 3,550 | 3,555 | 132,700 | 3,555 |
| 2024-04-03 | 3,525 | 3,680 | 3,500 | 3,615 | 145,000 | 3,615 |
| 2024-04-02 | 3,650 | 3,680 | 3,565 | 3,590 | 175,500 | 3,590 |
| 2024-04-01 | 3,835 | 3,850 | 3,640 | 3,645 | 301,500 | 3,645 |
| 2024-03-29 | 3,990 | 4,020 | 3,825 | 3,825 | 337,900 | 3,825 |
| 2024-03-28 | 4,080 | 4,160 | 4,015 | 4,015 | 191,300 | 4,015 |
| 2024-03-27 | 4,170 | 4,200 | 4,115 | 4,190 | 214,700 | 4,190 |
| 2024-03-26 | 4,175 | 4,240 | 4,160 | 4,190 | 118,700 | 4,190 |
| 2024-03-25 | 4,225 | 4,335 | 4,165 | 4,165 | 215,500 | 4,165 |
| 2024-03-22 | 4,160 | 4,235 | 4,120 | 4,215 | 108,000 | 4,215 |
| 2024-03-21 | 4,245 | 4,245 | 4,155 | 4,180 | 151,700 | 4,180 |
| 2024-03-19 | 4,010 | 4,155 | 3,990 | 4,150 | 183,800 | 4,150 |
| 2024-03-18 | 4,055 | 4,065 | 3,990 | 4,020 | 98,000 | 4,020 |
| 2024-03-15 | 4,075 | 4,120 | 4,000 | 4,005 | 117,500 | 4,005 |
| 2024-03-14 | 4,040 | 4,120 | 4,040 | 4,090 | 71,400 | 4,090 |
| 2024-03-13 | 4,260 | 4,300 | 4,040 | 4,060 | 208,400 | 4,060 |
| 2024-03-12 | 3,965 | 4,195 | 3,930 | 4,195 | 151,500 | 4,195 |
| 2024-03-11 | 4,050 | 4,090 | 3,920 | 3,970 | 177,100 | 3,970 |
| 2024-03-08 | 3,990 | 4,120 | 3,980 | 4,090 | 152,500 | 4,090 |
| 2024-03-07 | 4,045 | 4,070 | 3,975 | 3,990 | 110,300 | 3,990 |
| 2024-03-06 | 3,935 | 4,070 | 3,935 | 4,035 | 135,600 | 4,035 |
| 2024-03-05 | 3,985 | 3,995 | 3,930 | 3,960 | 123,200 | 3,960 |
| 2024-03-04 | 4,020 | 4,055 | 3,985 | 3,990 | 92,500 | 3,990 |
| 2024-03-01 | 4,030 | 4,085 | 4,005 | 4,005 | 94,600 | 4,005 |
| 2024-02-29 | 4,025 | 4,045 | 3,985 | 4,035 | 116,300 | 4,035 |
| 2024-02-28 | 4,075 | 4,100 | 4,030 | 4,055 | 130,200 | 4,055 |
| 2024-02-27 | 4,025 | 4,120 | 3,985 | 4,090 | 214,500 | 4,090 |
| 2024-02-26 | 4,015 | 4,045 | 3,965 | 4,000 | 183,500 | 4,000 |
| 2024-02-22 | 4,110 | 4,130 | 3,955 | 4,010 | 325,900 | 4,010 |
| 2024-02-21 | 4,110 | 4,180 | 4,020 | 4,085 | 381,700 | 4,085 |
| 2024-02-20 | 4,410 | 4,445 | 4,245 | 4,250 | 384,500 | 4,250 |
| 2024-02-19 | 4,150 | 4,445 | 4,080 | 4,390 | 634,800 | 4,390 |
| 2024-02-16 | 3,820 | 4,150 | 3,820 | 4,125 | 823,600 | 4,125 |
| 2024-02-15 | 3,920 | 4,120 | 3,780 | 3,800 | 668,300 | 3,800 |
| 2024-02-14 | 3,880 | 3,900 | 3,700 | 3,785 | 791,500 | 3,785 |
| 2024-02-13 | 3,690 | 3,770 | 3,615 | 3,770 | 445,000 | 3,770 |
| 2024-02-09 | 3,585 | 3,700 | 3,580 | 3,655 | 325,600 | 3,655 |
| 2024-02-08 | 3,640 | 3,670 | 3,580 | 3,595 | 141,800 | 3,595 |
| 2024-02-07 | 3,530 | 3,605 | 3,530 | 3,590 | 127,600 | 3,590 |
| 2024-02-06 | 3,535 | 3,570 | 3,495 | 3,545 | 108,700 | 3,545 |
| 2024-02-05 | 3,515 | 3,555 | 3,470 | 3,530 | 172,400 | 3,530 |
| 2024-02-02 | 3,625 | 3,625 | 3,500 | 3,500 | 253,400 | 3,500 |
| 2024-02-01 | 3,710 | 3,745 | 3,595 | 3,600 | 396,900 | 3,600 |
| 2024-01-31 | 3,745 | 3,765 | 3,695 | 3,755 | 193,000 | 3,755 |
| 2024-01-30 | 3,850 | 3,875 | 3,750 | 3,760 | 289,000 | 3,760 |
| 2024-01-29 | 3,680 | 3,840 | 3,665 | 3,840 | 332,900 | 3,840 |
| 2024-01-26 | 3,700 | 3,700 | 3,625 | 3,625 | 183,400 | 3,625 |
| 2024-01-25 | 3,740 | 3,740 | 3,635 | 3,740 | 203,600 | 3,740 |
| 2024-01-24 | 3,545 | 3,720 | 3,520 | 3,710 | 270,600 | 3,710 |
| 2024-01-23 | 3,610 | 3,610 | 3,510 | 3,540 | 194,600 | 3,540 |
| 2024-01-22 | 3,535 | 3,615 | 3,505 | 3,605 | 147,800 | 3,605 |
| 2024-01-19 | 3,600 | 3,625 | 3,520 | 3,530 | 109,100 | 3,530 |
| 2024-01-18 | 3,490 | 3,595 | 3,480 | 3,550 | 164,400 | 3,550 |
| 2024-01-17 | 3,600 | 3,615 | 3,505 | 3,505 | 247,800 | 3,505 |
| 2024-01-16 | 3,650 | 3,670 | 3,560 | 3,580 | 195,100 | 3,580 |
| 2024-01-15 | 3,695 | 3,760 | 3,655 | 3,655 | 214,300 | 3,655 |
| 2024-01-12 | 3,810 | 3,810 | 3,685 | 3,690 | 226,900 | 3,690 |
| 2024-01-11 | 3,830 | 3,865 | 3,710 | 3,790 | 277,700 | 3,790 |
| 2024-01-10 | 3,810 | 3,860 | 3,740 | 3,785 | 347,100 | 3,785 |
| 2024-01-09 | 3,645 | 3,770 | 3,620 | 3,770 | 385,300 | 3,770 |
| 2024-01-05 | 3,610 | 3,645 | 3,535 | 3,575 | 238,500 | 3,575 |
| 2024-01-04 | 3,320 | 3,580 | 3,300 | 3,570 | 338,000 | 3,570 |
分割・併合履歴 ： なし
