4,137円
ダイコク電機の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/10/04 | 5,130.0 | 5,310.0 | 4,955.0 | 5,020.0 | 5,020.0 | 358,700 |
| 2023/10/03 | 5,270.0 | 5,380.0 | 5,210.0 | 5,230.0 | 5,230.0 | 188,100 |
| 2023/10/02 | 5,370.0 | 5,420.0 | 5,230.0 | 5,290.0 | 5,290.0 | 200,900 |
| 2023/09/29 | 5,690.0 | 5,700.0 | 5,310.0 | 5,380.0 | 5,380.0 | 246,100 |
| 2023/09/28 | 5,640.0 | 5,870.0 | 5,610.0 | 5,660.0 | 5,660.0 | 137,800 |
| 2023/09/27 | 5,790.0 | 5,830.0 | 5,640.0 | 5,700.0 | 5,700.0 | 113,500 |
| 2023/09/26 | 5,920.0 | 5,930.0 | 5,770.0 | 5,830.0 | 5,830.0 | 122,500 |
| 2023/09/25 | 6,010.0 | 6,070.0 | 5,870.0 | 5,970.0 | 5,970.0 | 190,500 |
| 2023/09/22 | 5,720.0 | 5,950.0 | 5,710.0 | 5,910.0 | 5,910.0 | 160,500 |
| 2023/09/21 | 5,970.0 | 6,020.0 | 5,720.0 | 5,790.0 | 5,790.0 | 179,400 |
| 2023/09/20 | 5,880.0 | 6,120.0 | 5,880.0 | 5,940.0 | 5,940.0 | 278,000 |
| 2023/09/19 | 5,760.0 | 5,950.0 | 5,640.0 | 5,780.0 | 5,780.0 | 310,100 |
| 2023/09/15 | 5,500.0 | 5,710.0 | 5,350.0 | 5,670.0 | 5,670.0 | 539,800 |
| 2023/09/14 | 5,460.0 | 5,590.0 | 5,290.0 | 5,430.0 | 5,430.0 | 187,600 |
| 2023/09/13 | 5,420.0 | 5,470.0 | 5,270.0 | 5,280.0 | 5,280.0 | 120,700 |
| 2023/09/12 | 5,620.0 | 5,690.0 | 5,420.0 | 5,430.0 | 5,430.0 | 124,300 |
| 2023/09/11 | 5,610.0 | 5,830.0 | 5,590.0 | 5,620.0 | 5,620.0 | 206,200 |
| 2023/09/08 | 5,480.0 | 5,630.0 | 5,380.0 | 5,630.0 | 5,630.0 | 120,800 |
| 2023/09/07 | 5,460.0 | 5,530.0 | 5,390.0 | 5,470.0 | 5,470.0 | 165,000 |
| 2023/09/06 | 5,840.0 | 5,840.0 | 5,480.0 | 5,500.0 | 5,500.0 | 232,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ダイコク電機の取引履歴を振り返りませんか？
ダイコク電機の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
