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
1990/12/28 440 440 428 435 7,000
1990/12/27 450 450 440 440 18,000
1990/12/26 455 457 455 457 2,000
1990/12/25 500 500 470 470 6,000
1990/12/21 510 510 500 510 7,000
1990/12/20 520 520 520 520 1,000
1990/12/19 505 505 505 505 2,000
1990/12/18 536 537 536 537 4,000
1990/12/17 537 537 535 535 9,000
1990/12/14 540 540 531 532 10,000
1990/12/13 525 530 525 530 6,000
1990/12/12 535 535 530 530 6,000
1990/12/11 500 500 500 500 1,000
1990/12/10 480 490 480 490 5,000
1990/12/07 476 480 476 480 10,000
1990/12/06 470 470 460 460 2,000
1990/12/05 460 470 460 470 7,000
1990/12/04 480 480 480 480 8,000
1990/12/03 480 483 480 480 5,000
1990/11/30 485 485 480 480 7,000
1990/11/29 508 508 480 485 6,000
1990/11/28 503 509 503 509 2,000
1990/11/27 521 521 500 502 5,000
1990/11/26 520 520 520 520 4,000
1990/11/22 500 530 500 530 13,000
1990/11/21 505 520 505 520 38,000
1990/11/20 520 520 505 505 13,000
1990/11/19 510 510 510 510 13,000
1990/11/16 530 530 500 510 8,000
1990/11/15 560 560 530 530 3,000
1990/11/14 571 571 565 570 13,000
1990/11/13 560 561 560 561 8,000
1990/11/09 538 538 525 525 8,000
1990/11/08 540 540 540 540 11,000
1990/11/07 540 540 540 540 3,000
1990/11/06 566 570 560 560 11,000
1990/11/05 590 590 580 580 22,000
1990/11/02 550 555 545 555 29,000
1990/11/01 505 506 500 500 18,000
1990/10/31 545 545 510 510 18,000
1990/10/30 540 550 540 550 4,000
1990/10/29 496 504 496 504 38,000
1990/10/26 500 500 496 496 16,000
1990/10/25 495 495 490 495 7,000
1990/10/24 500 500 500 500 6,000
1990/10/23 500 500 490 500 16,000
1990/10/22 490 500 490 500 9,000
1990/10/19 465 485 450 485 13,000
1990/10/18 450 455 450 455 3,000
1990/10/17 474 474 450 450 2,000
1990/10/16 445 450 445 450 4,000
1990/10/15 420 444 420 444 9,000
1990/10/12 450 450 430 430 4,000
1990/10/11 460 460 460 460 2,000
1990/10/09 485 485 480 480 7,000
1990/10/08 465 485 465 485 4,000
1990/10/05 475 485 475 485 5,000
1990/10/04 460 478 460 478 4,000
1990/10/03 444 460 444 460 11,000
1990/10/02 405 445 405 435 14,000
1990/09/28 475 475 465 465 11,000
1990/09/27 480 480 480 480 2,000
1990/09/25 540 540 540 540 4,000
1990/09/21 533 533 529 530 16,000
1990/09/20 550 550 549 549 2,000
1990/09/19 550 550 550 550 11,000
1990/09/18 550 550 550 550 4,000
1990/09/17 580 580 580 580 6,000
1990/09/14 590 590 580 580 8,000
1990/09/13 600 600 590 590 18,000
1990/09/12 575 605 575 600 13,000
1990/09/11 555 565 555 565 18,000
1990/09/10 550 550 527 530 36,000
1990/09/07 525 540 500 516 32,000
1990/09/06 560 560 530 530 45,000
1990/09/05 570 580 555 555 31,000
1990/09/04 565 567 565 567 2,000
1990/09/03 585 595 570 570 19,000
1990/08/31 545 570 545 570 20,000
1990/08/30 535 540 535 540 38,000
1990/08/29 540 540 535 535 38,000
1990/08/28 530 550 530 535 14,000
1990/08/27 530 530 530 530 1,000
1990/08/24 549 550 540 540 9,000
1990/08/23 565 565 550 550 17,000
1990/08/22 600 600 585 585 5,000
1990/08/17 610 610 610 610 1,000
1990/08/16 615 615 600 600 2,000
1990/08/15 570 585 570 580 15,000
1990/08/14 575 575 565 565 7,000
1990/08/13 575 575 575 575 1,000
1990/08/10 618 619 618 618 9,000
1990/08/09 630 630 618 618 12,000
1990/08/08 610 620 610 620 21,000
1990/08/06 660 660 660 660 3,000
1990/08/03 700 700 690 690 7,000
1990/08/02 705 705 700 700 8,000
1990/08/01 700 700 700 700 5,000
1990/07/31 700 708 700 700 13,000
1990/07/30 720 720 695 695 4,000
1990/07/27 730 730 730 730 1,000
1990/07/26 730 730 720 730 7,000
1990/07/25 731 731 730 730 11,000
1990/07/24 740 740 730 730 5,000
1990/07/23 755 755 740 740 6,000
1990/07/20 730 730 730 730 6,000
1990/07/19 795 795 780 780 12,000
1990/07/18 781 795 781 795 5,000
1990/07/17 781 781 780 780 5,000
1990/07/16 760 780 760 780 4,000
1990/07/13 795 795 795 795 7,000
1990/07/12 800 800 795 795 21,000
1990/07/11 809 810 798 798 7,000
1990/07/10 810 810 808 810 14,000
1990/07/09 800 820 800 815 16,000
1990/07/06 780 780 775 780 14,000
1990/07/05 775 775 775 775 7,000
1990/07/04 760 775 760 775 6,000
1990/07/03 734 750 734 750 4,000
1990/07/02 731 731 731 731 2,000
1990/06/29 722 725 722 725 3,000
1990/06/28 726 726 722 722 4,000
1990/06/27 708 722 708 722 10,000
1990/06/26 722 722 700 706 4,000
1990/06/25 745 745 720 720 5,000
1990/06/22 750 750 750 750 1,000
1990/06/21 750 760 750 750 3,000
1990/06/20 740 740 740 740 3,000
1990/06/19 750 750 740 740 8,000
1990/06/18 760 760 750 750 4,000
1990/06/12 780 780 775 775 5,000
1990/06/11 805 805 785 785 3,000
1990/06/08 780 805 780 805 24,000
1990/06/07 785 786 780 780 9,000
1990/06/06 800 800 785 786 13,000
1990/06/05 787 800 787 800 2,000
1990/06/04 801 801 790 790 16,000
1990/06/01 805 805 801 801 13,000
1990/05/31 800 800 800 800 15,000
1990/05/30 800 800 800 800 4,000
1990/05/29 800 800 790 800 9,000
1990/05/28 820 821 820 820 40,000
1990/05/25 794 810 785 810 46,000
1990/05/24 800 800 791 794 11,000
1990/05/23 790 790 790 790 2,000
1990/05/22 800 800 800 800 4,000
1990/05/21 800 800 790 790 5,000
1990/05/18 815 815 810 810 34,000
1990/05/17 810 810 800 805 28,000
1990/05/16 815 815 810 810 30,000
1990/05/15 820 820 815 815 18,000
1990/05/14 780 820 780 820 48,000
1990/05/11 761 780 760 780 28,000
1990/05/10 760 770 760 760 20,000
1990/05/09 750 750 750 750 17,000
1990/05/08 750 750 740 750 4,000
1990/05/07 715 735 715 735 4,000
1990/05/02 715 715 715 715 7,000
1990/05/01 700 711 700 711 7,000
1990/04/27 695 695 695 695 6,000
1990/04/26 695 695 695 695 2,000
1990/04/25 690 690 690 690 4,000
1990/04/24 696 696 690 690 9,000
1990/04/23 700 700 700 700 1,000
1990/04/20 690 700 690 700 7,000
1990/04/19 690 700 690 700 4,000
1990/04/18 655 675 654 660 13,000
1990/04/17 650 660 649 655 12,000
1990/04/16 697 697 650 650 5,000
1990/04/13 690 690 690 690 7,000
1990/04/12 703 703 695 695 2,000
1990/04/11 700 710 695 700 26,000
1990/04/10 715 715 690 700 25,000
1990/04/06 585 630 585 630 46,000
1990/04/04 680 680 650 650 14,000
1990/04/02 740 740 730 730 5,000
1990/03/30 765 765 765 765 3,000
1990/03/29 765 770 765 770 6,000
1990/03/27 700 710 700 710 15,000
1990/03/26 670 680 670 680 7,000
1990/03/23 680 680 650 650 6,000
1990/03/20 735 735 735 735 9,000
1990/03/19 795 795 790 790 8,000
1990/03/16 795 795 795 795 11,000
1990/03/15 810 810 795 795 5,000
1990/03/14 820 820 810 810 24,000
1990/03/13 820 821 820 820 20,000
1990/03/12 825 830 820 820 15,000
1990/03/09 825 827 820 820 11,000
1990/03/08 825 825 820 825 9,000
1990/03/07 830 830 825 825 9,000
1990/03/06 830 830 830 830 1,000
1990/03/05 830 831 830 830 9,000
1990/03/02 830 830 825 825 5,000
1990/03/01 840 850 830 830 9,000
1990/02/28 820 840 820 840 33,000
1990/02/27 810 825 810 815 21,000
1990/02/26 840 840 840 840 9,000
1990/02/23 861 865 861 865 16,000
1990/02/22 861 870 860 860 14,000
1990/02/21 895 895 875 875 14,000
1990/02/20 895 895 875 882 31,000
1990/02/19 892 900 888 895 13,000
1990/02/16 885 900 885 897 17,000
1990/02/15 890 900 873 875 33,000
1990/02/14 915 915 887 890 40,000
1990/02/13 910 915 905 915 48,000
1990/02/09 915 915 900 905 77,000
1990/02/08 900 915 900 910 92,000
1990/02/07 885 895 880 895 58,000
1990/02/06 875 885 875 880 51,000
1990/02/05 860 899 860 880 80,000
1990/02/02 850 855 840 840 7,000
1990/02/01 846 850 840 850 35,000
1990/01/31 840 850 840 840 13,000
1990/01/30 840 840 831 831 11,000
1990/01/29 825 840 822 840 13,000
1990/01/26 822 825 822 822 22,000
1990/01/25 822 825 822 822 5,000
1990/01/24 845 845 822 822 16,000
1990/01/23 822 822 821 822 25,000
1990/01/22 830 830 820 821 8,000
1990/01/19 855 860 820 820 15,000
1990/01/18 848 860 845 860 41,000
1990/01/17 855 855 828 828 48,000
1990/01/16 870 870 848 848 48,000
1990/01/12 866 876 860 876 50,000
1990/01/11 853 863 845 863 25,000
1990/01/09 863 863 853 853 11,000
1990/01/08 863 863 863 863 1,000
1990/01/05 870 870 845 845 11,000
1990/01/04 870 870 870 870 5,000

このページの先頭へ