日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ダイハツディーゼル(6023)の株価時系列情報

ダイハツディーゼル(6023)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,480 1,528 1,461 1,463 152,000
2024/03/27 1,512 1,519 1,490 1,507 173,400
2024/03/26 1,468 1,516 1,451 1,504 208,800
2024/03/25 1,485 1,511 1,477 1,483 179,100
2024/03/22 1,533 1,536 1,505 1,509 209,200
2024/03/21 1,540 1,570 1,519 1,530 303,400
2024/03/19 1,489 1,542 1,470 1,532 489,000
2024/03/18 1,426 1,508 1,426 1,489 449,300
2024/03/15 1,361 1,441 1,347 1,420 406,200
2024/03/14 1,370 1,382 1,345 1,373 262,500
2024/03/13 1,455 1,459 1,373 1,381 409,900
2024/03/12 1,425 1,481 1,389 1,435 639,400
2024/03/11 1,519 1,527 1,390 1,439 1,141,900
2024/03/08 1,595 1,679 1,586 1,619 909,100
2024/03/07 1,596 1,605 1,504 1,522 453,200
2024/03/06 1,555 1,578 1,530 1,561 169,800
2024/03/05 1,515 1,573 1,505 1,555 271,500
2024/03/04 1,560 1,574 1,518 1,522 319,100
2024/03/01 1,566 1,579 1,530 1,563 351,100
2024/02/29 1,515 1,561 1,495 1,539 236,100
2024/02/28 1,544 1,556 1,516 1,530 282,000
2024/02/27 1,560 1,568 1,525 1,548 345,500
2024/02/26 1,595 1,618 1,561 1,575 723,800
2024/02/22 1,504 1,589 1,489 1,586 735,000
2024/02/21 1,404 1,452 1,400 1,444 305,500
2024/02/20 1,436 1,436 1,393 1,409 371,000
2024/02/19 1,433 1,456 1,410 1,440 376,300
2024/02/16 1,390 1,450 1,390 1,431 522,300
2024/02/15 1,336 1,388 1,330 1,371 452,500
2024/02/14 1,285 1,319 1,280 1,319 297,600
2024/02/13 1,255 1,260 1,219 1,260 188,500
2024/02/09 1,235 1,255 1,230 1,237 157,400
2024/02/08 1,240 1,251 1,200 1,243 268,500
2024/02/07 1,215 1,246 1,203 1,225 239,500
2024/02/06 1,221 1,225 1,205 1,216 171,900
2024/02/05 1,250 1,254 1,218 1,230 239,900
2024/02/02 1,252 1,266 1,232 1,234 303,400
2024/02/01 1,298 1,309 1,251 1,275 551,000
2024/01/31 1,239 1,311 1,200 1,292 1,596,000
2024/01/30 1,159 1,161 1,135 1,149 587,100
2024/01/29 1,171 1,182 1,160 1,167 389,300
2024/01/26 1,207 1,245 1,197 1,201 418,300
2024/01/25 1,185 1,209 1,184 1,207 175,200
2024/01/24 1,201 1,212 1,182 1,184 164,300
2024/01/23 1,209 1,234 1,192 1,206 330,500
2024/01/22 1,205 1,208 1,176 1,203 243,700
2024/01/19 1,164 1,202 1,164 1,185 321,600
2024/01/18 1,150 1,164 1,124 1,147 318,000
2024/01/17 1,173 1,196 1,148 1,152 448,100
2024/01/16 1,215 1,215 1,183 1,184 335,300
2024/01/15 1,172 1,217 1,160 1,213 569,600
2024/01/12 1,185 1,208 1,146 1,172 493,100
2024/01/11 1,145 1,184 1,128 1,168 442,400
2024/01/10 1,109 1,142 1,091 1,136 489,700
2024/01/09 1,132 1,149 1,123 1,141 629,100
2024/01/05 1,070 1,120 1,061 1,119 867,200
2024/01/04 1,000 1,033 991 1,029 524,200
2023/12/29 1,005 1,014 974 985 355,500
2023/12/28 1,020 1,037 987 996 431,700
2023/12/27 1,033 1,047 1,011 1,024 376,300
2023/12/26 1,063 1,082 1,002 1,017 941,200
2023/12/25 987 1,092 975 1,091 827,300
2023/12/22 960 999 960 987 825,900
2023/12/21 957 974 937 961 1,803,000
2023/12/20 945 975 905 972 2,143,000
2023/12/19 952 962 944 954 84,500
2023/12/18 949 956 940 954 84,900
2023/12/15 940 961 940 954 63,200
2023/12/14 960 967 941 949 72,200
2023/12/13 955 969 955 963 33,200
2023/12/12 981 989 955 955 74,500
2023/12/11 970 982 958 978 91,200
2023/12/08 980 981 948 955 194,700
2023/12/07 1,000 1,001 987 997 112,600
2023/12/06 969 1,009 967 1,008 178,500
2023/12/05 974 976 958 964 69,400
2023/12/04 970 987 966 972 122,000
2023/12/01 981 982 954 967 131,100
2023/11/30 950 982 949 982 167,900
2023/11/29 914 950 914 950 75,500
2023/11/28 913 926 903 910 95,700
2023/11/27 917 917 896 913 102,100
2023/11/24 914 916 908 909 89,200
2023/11/22 886 918 886 912 116,700
2023/11/21 900 902 884 885 77,300
2023/11/20 914 914 892 897 132,000
2023/11/17 890 912 888 911 73,600
2023/11/16 914 917 892 892 81,300
2023/11/15 921 922 901 919 113,100
2023/11/14 921 921 900 919 95,000
2023/11/13 925 958 911 917 292,600
2023/11/10 878 918 864 918 302,200
2023/11/09 830 840 826 835 42,500
2023/11/08 851 857 825 825 137,900
2023/11/07 852 870 839 850 112,300
2023/11/06 844 872 837 872 101,800
2023/11/02 868 868 820 824 115,700
2023/11/01 840 860 833 860 208,300
2023/10/31 830 835 809 833 124,600
2023/10/30 841 849 820 825 191,200
2023/10/27 799 829 780 826 311,900
2023/10/26 793 865 770 784 972,600
2023/10/25 806 810 796 796 74,100
2023/10/24 806 812 746 797 280,900
2023/10/23 832 840 800 805 189,300
2023/10/20 835 846 827 840 106,600
2023/10/19 821 835 819 830 44,500
2023/10/18 820 831 818 831 45,800
2023/10/17 829 831 813 814 49,300
2023/10/16 814 830 808 816 44,900
2023/10/13 828 838 814 827 39,200
2023/10/12 819 825 811 823 30,100
2023/10/11 839 840 813 813 27,500
2023/10/10 823 835 816 821 62,700
2023/10/06 797 810 782 800 72,700
2023/10/05 785 796 769 796 81,800
2023/10/04 802 811 772 775 174,800
2023/10/03 855 855 823 824 116,100
2023/10/02 875 887 856 856 89,000
2023/09/29 875 884 862 880 88,700
2023/09/28 877 895 869 875 58,000
2023/09/27 851 876 848 876 55,400
2023/09/26 878 879 860 860 63,600
2023/09/25 880 880 854 873 103,500
2023/09/22 849 876 841 869 139,900
2023/09/21 862 870 854 854 62,600
2023/09/20 898 909 867 870 51,200
2023/09/19 900 900 885 894 34,200
2023/09/15 907 920 899 900 93,500
2023/09/14 874 908 855 903 139,500
2023/09/13 861 869 828 866 144,400
2023/09/12 883 890 865 865 42,500
2023/09/11 891 896 876 880 51,100
2023/09/08 891 905 885 893 86,900
2023/09/07 883 909 874 905 132,600
2023/09/06 858 889 853 884 111,300
2023/09/05 860 873 855 857 39,300
2023/09/04 860 863 855 859 31,200
2023/09/01 845 861 840 860 83,200
2023/08/31 827 846 824 845 53,500
2023/08/30 825 840 814 827 74,200
2023/08/29 797 829 795 829 154,400
2023/08/28 779 795 773 790 51,300
2023/08/25 765 780 764 779 29,100
2023/08/24 775 779 768 768 26,100
2023/08/23 757 776 753 775 31,700
2023/08/22 760 765 751 760 36,400
2023/08/21 740 766 737 755 50,900
2023/08/18 748 759 734 740 56,400
2023/08/17 766 769 746 763 71,600
2023/08/16 774 785 768 770 50,700
2023/08/15 788 788 768 782 50,700
2023/08/14 820 825 778 782 121,000
2023/08/10 780 834 763 825 204,400
2023/08/09 752 779 747 779 142,700
2023/08/08 764 764 746 748 76,400
2023/08/07 756 757 739 754 42,400
2023/08/04 737 760 727 753 104,800
2023/08/03 755 755 731 737 92,900
2023/08/02 767 781 755 765 105,600
2023/08/01 740 768 732 761 177,800
2023/07/31 720 770 717 770 264,100
2023/07/28 702 715 682 705 703,100
2023/07/27 773 784 765 771 196,900
2023/07/26 776 778 765 772 67,000
2023/07/25 791 791 774 782 51,700
2023/07/24 771 795 770 792 68,400
2023/07/21 769 774 763 763 26,300
2023/07/20 778 778 762 769 37,900
2023/07/19 760 779 760 779 77,900
2023/07/18 739 782 737 757 122,700
2023/07/14 742 748 720 726 69,500
2023/07/13 723 734 717 727 108,000
2023/07/12 755 760 728 728 92,700
2023/07/11 768 769 750 754 89,300
2023/07/10 797 803 752 755 208,700
2023/07/07 796 796 768 793 190,300
2023/07/06 794 815 786 807 211,900
2023/07/05 778 809 773 802 256,600
2023/07/04 760 776 750 763 162,000
2023/07/03 729 764 726 760 229,900
2023/06/30 726 749 719 726 381,700
2023/06/29 719 720 698 707 106,000
2023/06/28 690 711 688 710 181,100
2023/06/27 656 697 656 695 281,500
2023/06/26 650 664 647 657 117,800
2023/06/23 655 656 645 647 72,200
2023/06/22 650 653 647 647 51,700
2023/06/21 647 652 646 650 47,700
2023/06/20 652 655 648 648 50,700
2023/06/19 655 660 649 652 46,400
2023/06/16 656 656 646 651 52,100
2023/06/15 660 660 649 656 50,500
2023/06/14 647 664 647 660 73,900
2023/06/13 649 649 641 645 34,500
2023/06/12 648 651 641 647 66,000
2023/06/09 643 649 643 646 40,700
2023/06/08 635 653 635 643 101,900
2023/06/07 639 648 631 638 55,300
2023/06/06 640 646 634 636 32,500

このページの先頭へ