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 |
---|---|---|---|---|---|
2018/12/28 | 730 | 730 | 714 | 714 | 1,900 |
2018/12/27 | 708 | 737 | 708 | 730 | 11,700 |
2018/12/26 | 690 | 704 | 690 | 703 | 2,000 |
2018/12/25 | 671 | 689 | 670 | 687 | 17,600 |
2018/12/21 | 716 | 720 | 690 | 720 | 18,400 |
2018/12/20 | 722 | 726 | 706 | 716 | 20,000 |
2018/12/19 | 735 | 741 | 715 | 721 | 15,500 |
2018/12/18 | 735 | 749 | 721 | 741 | 35,900 |
2018/12/17 | 750 | 751 | 734 | 739 | 19,200 |
2018/12/14 | 768 | 768 | 750 | 758 | 6,400 |
2018/12/13 | 745 | 769 | 740 | 769 | 37,600 |
2018/12/12 | 748 | 748 | 742 | 743 | 6,000 |
2018/12/11 | 750 | 751 | 738 | 747 | 10,800 |
2018/12/10 | 754 | 755 | 749 | 751 | 19,700 |
2018/12/07 | 747 | 753 | 736 | 753 | 18,800 |
2018/12/06 | 743 | 764 | 743 | 747 | 26,100 |
2018/12/05 | 732 | 760 | 731 | 749 | 30,600 |
2018/12/04 | 754 | 759 | 741 | 745 | 21,000 |
2018/12/03 | 758 | 761 | 750 | 756 | 21,400 |
2018/11/30 | 749 | 754 | 743 | 747 | 9,000 |
2018/11/29 | 747 | 757 | 737 | 750 | 18,800 |
2018/11/28 | 745 | 748 | 736 | 748 | 14,900 |
2018/11/27 | 739 | 747 | 727 | 747 | 14,600 |
2018/11/26 | 749 | 755 | 732 | 748 | 78,300 |
2018/11/22 | 736 | 749 | 724 | 749 | 12,500 |
2018/11/21 | 722 | 742 | 713 | 729 | 16,500 |
2018/11/20 | 726 | 737 | 722 | 727 | 14,200 |
2018/11/19 | 718 | 730 | 718 | 728 | 9,200 |
2018/11/16 | 713 | 726 | 712 | 717 | 7,000 |
2018/11/15 | 711 | 722 | 710 | 722 | 4,200 |
2018/11/14 | 709 | 719 | 706 | 719 | 6,200 |
2018/11/13 | 702 | 711 | 697 | 709 | 4,200 |
2018/11/12 | 718 | 728 | 715 | 715 | 10,300 |
2018/11/09 | 735 | 756 | 728 | 733 | 35,800 |
2018/11/08 | 727 | 751 | 727 | 750 | 30,700 |
2018/11/07 | 716 | 736 | 707 | 728 | 51,100 |
2018/11/06 | 710 | 735 | 700 | 720 | 33,200 |
2018/11/05 | 691 | 718 | 690 | 715 | 16,400 |
2018/11/02 | 677 | 710 | 677 | 710 | 11,100 |
2018/11/01 | 677 | 694 | 671 | 687 | 24,500 |
2018/10/31 | 657 | 674 | 656 | 669 | 13,600 |
2018/10/30 | 670 | 670 | 648 | 656 | 13,900 |
2018/10/29 | 681 | 690 | 660 | 660 | 19,300 |
2018/10/26 | 703 | 710 | 670 | 672 | 21,800 |
2018/10/25 | 706 | 714 | 690 | 701 | 29,800 |
2018/10/24 | 705 | 724 | 696 | 722 | 38,600 |
2018/10/23 | 707 | 707 | 689 | 698 | 21,400 |
2018/10/22 | 734 | 734 | 705 | 707 | 47,100 |
2018/10/19 | 767 | 780 | 721 | 740 | 333,300 |
2018/10/18 | 680 | 710 | 676 | 697 | 15,900 |
2018/10/17 | 683 | 689 | 682 | 686 | 3,900 |
2018/10/16 | 690 | 691 | 676 | 682 | 14,600 |
2018/10/15 | 709 | 716 | 698 | 698 | 18,600 |
2018/10/12 | 690 | 703 | 690 | 702 | 6,700 |
2018/10/11 | 687 | 693 | 685 | 690 | 15,900 |
2018/10/10 | 715 | 715 | 711 | 712 | 6,400 |
2018/10/09 | 718 | 732 | 709 | 718 | 21,800 |
2018/10/05 | 728 | 733 | 725 | 728 | 11,700 |
2018/10/04 | 728 | 734 | 716 | 733 | 30,900 |
2018/10/03 | 685 | 728 | 681 | 728 | 30,000 |
2018/10/02 | 678 | 719 | 678 | 690 | 30,300 |
2018/10/01 | 683 | 685 | 674 | 674 | 9,700 |
2018/09/28 | 670 | 679 | 664 | 679 | 19,100 |
2018/09/27 | 677 | 677 | 655 | 677 | 29,300 |
2018/09/26 | 675 | 680 | 675 | 678 | 4,000 |
2018/09/25 | 680 | 680 | 672 | 674 | 9,500 |
2018/09/21 | 668 | 682 | 665 | 679 | 17,400 |
2018/09/20 | 651 | 674 | 650 | 670 | 28,100 |
2018/09/19 | 660 | 663 | 643 | 652 | 46,500 |
2018/09/18 | 661 | 662 | 650 | 659 | 15,500 |
2018/09/14 | 651 | 666 | 651 | 665 | 3,300 |
2018/09/13 | 657 | 659 | 629 | 654 | 22,100 |
2018/09/12 | 668 | 670 | 660 | 660 | 14,600 |
2018/09/11 | 669 | 673 | 668 | 668 | 38,300 |
2018/09/10 | 666 | 674 | 665 | 669 | 25,900 |
2018/09/07 | 668 | 673 | 664 | 667 | 21,700 |
2018/09/06 | 677 | 681 | 677 | 680 | 23,600 |
2018/09/05 | 683 | 684 | 676 | 676 | 24,100 |
2018/09/04 | 688 | 691 | 679 | 679 | 32,000 |
2018/09/03 | 706 | 706 | 685 | 690 | 31,400 |
2018/08/31 | 690 | 703 | 687 | 697 | 18,200 |
2018/08/30 | 690 | 693 | 690 | 690 | 2,800 |
2018/08/29 | 690 | 693 | 682 | 687 | 17,100 |
2018/08/28 | 692 | 694 | 682 | 692 | 17,000 |
2018/08/27 | 677 | 704 | 677 | 690 | 26,100 |
2018/08/24 | 715 | 715 | 688 | 694 | 37,900 |
2018/08/23 | 715 | 718 | 715 | 717 | 4,300 |
2018/08/22 | 719 | 719 | 716 | 717 | 900 |
2018/08/21 | 714 | 719 | 713 | 715 | 10,600 |
2018/08/20 | 715 | 717 | 711 | 715 | 9,300 |
2018/08/17 | 715 | 721 | 715 | 715 | 1,900 |
2018/08/16 | 740 | 741 | 704 | 715 | 60,300 |
2018/08/15 | 748 | 748 | 741 | 741 | 1,900 |
2018/08/14 | 746 | 746 | 739 | 745 | 17,000 |
2018/08/13 | 742 | 746 | 736 | 745 | 14,700 |
2018/08/10 | 750 | 753 | 743 | 743 | 18,300 |
2018/08/09 | 750 | 752 | 744 | 750 | 19,100 |
2018/08/08 | 750 | 754 | 741 | 746 | 25,100 |
2018/08/07 | 742 | 749 | 740 | 749 | 9,100 |
2018/08/06 | 740 | 749 | 735 | 737 | 17,800 |
2018/08/03 | 750 | 750 | 738 | 740 | 9,600 |
2018/08/02 | 750 | 753 | 750 | 750 | 6,600 |
2018/08/01 | 750 | 752 | 744 | 750 | 23,100 |
2018/07/31 | 746 | 750 | 734 | 740 | 16,800 |
2018/07/30 | 742 | 750 | 741 | 746 | 27,300 |
2018/07/27 | 758 | 761 | 752 | 758 | 17,400 |
2018/07/26 | 749 | 769 | 749 | 752 | 17,800 |
2018/07/25 | 751 | 751 | 741 | 749 | 22,600 |
2018/07/24 | 746 | 751 | 734 | 751 | 17,900 |
2018/07/23 | 749 | 753 | 743 | 746 | 19,200 |
2018/07/20 | 767 | 767 | 745 | 753 | 32,800 |
2018/07/19 | 774 | 774 | 765 | 767 | 4,400 |
2018/07/18 | 773 | 778 | 765 | 768 | 5,600 |
2018/07/17 | 772 | 778 | 762 | 769 | 17,800 |
2018/07/13 | 783 | 785 | 770 | 778 | 18,700 |
2018/07/12 | 800 | 806 | 777 | 779 | 13,800 |
2018/07/11 | 819 | 819 | 801 | 801 | 22,100 |
2018/07/10 | 814 | 832 | 809 | 819 | 26,100 |
2018/07/09 | 798 | 805 | 793 | 805 | 21,000 |
2018/07/06 | 791 | 813 | 781 | 805 | 14,900 |
2018/07/05 | 801 | 804 | 785 | 794 | 11,100 |
2018/07/04 | 810 | 813 | 802 | 804 | 11,500 |
2018/07/03 | 808 | 828 | 806 | 809 | 15,900 |
2018/07/02 | 832 | 832 | 810 | 817 | 38,700 |
2018/06/29 | 797 | 853 | 789 | 817 | 51,100 |
2018/06/28 | 818 | 833 | 793 | 796 | 23,100 |
2018/06/27 | 846 | 850 | 817 | 818 | 26,900 |
2018/06/26 | 811 | 845 | 756 | 841 | 86,400 |
2018/06/25 | 821 | 824 | 820 | 821 | 10,200 |
2018/06/22 | 831 | 831 | 821 | 826 | 18,100 |
2018/06/21 | 830 | 844 | 830 | 836 | 17,500 |
2018/06/20 | 840 | 849 | 831 | 840 | 19,800 |
2018/06/19 | 840 | 869 | 840 | 857 | 25,600 |
2018/06/18 | 846 | 850 | 842 | 844 | 17,200 |
2018/06/15 | 866 | 869 | 847 | 847 | 22,000 |
2018/06/14 | 868 | 872 | 865 | 866 | 11,200 |
2018/06/13 | 872 | 879 | 868 | 874 | 13,800 |
2018/06/12 | 867 | 877 | 867 | 869 | 10,900 |
2018/06/11 | 866 | 871 | 863 | 867 | 3,100 |
2018/06/08 | 872 | 872 | 862 | 868 | 3,900 |
2018/06/07 | 875 | 875 | 865 | 871 | 6,600 |
2018/06/06 | 875 | 878 | 875 | 875 | 7,900 |
2018/06/05 | 878 | 885 | 866 | 875 | 59,800 |
2018/06/04 | 859 | 894 | 859 | 875 | 17,300 |
2018/06/01 | 876 | 891 | 850 | 859 | 18,700 |
2018/05/31 | 900 | 900 | 875 | 875 | 28,600 |
2018/05/30 | 886 | 893 | 876 | 877 | 9,800 |
2018/05/29 | 896 | 896 | 887 | 891 | 4,500 |
2018/05/28 | 900 | 900 | 891 | 897 | 8,400 |
2018/05/25 | 875 | 905 | 865 | 900 | 65,700 |
2018/05/24 | 871 | 875 | 866 | 875 | 17,600 |
2018/05/23 | 877 | 879 | 870 | 875 | 39,300 |
2018/05/22 | 880 | 885 | 876 | 876 | 8,500 |
2018/05/21 | 887 | 887 | 883 | 885 | 17,400 |
2018/05/18 | 876 | 881 | 875 | 881 | 29,100 |
2018/05/17 | 885 | 885 | 841 | 870 | 48,400 |
2018/05/16 | 885 | 889 | 885 | 885 | 1,400 |
2018/05/15 | 885 | 892 | 862 | 889 | 13,400 |
2018/05/14 | 885 | 889 | 872 | 887 | 7,300 |
2018/05/11 | 885 | 887 | 876 | 876 | 10,400 |
2018/05/10 | 888 | 893 | 887 | 887 | 11,300 |
2018/05/09 | 891 | 893 | 888 | 888 | 3,300 |
2018/05/08 | 885 | 889 | 885 | 889 | 2,600 |
2018/05/07 | 883 | 889 | 878 | 885 | 6,000 |
2018/05/02 | 878 | 886 | 862 | 885 | 9,800 |
2018/05/01 | 886 | 892 | 885 | 886 | 8,200 |
2018/04/27 | 848 | 895 | 823 | 892 | 59,900 |
2018/04/26 | 885 | 893 | 839 | 862 | 55,200 |
2018/04/25 | 882 | 894 | 882 | 894 | 45,400 |
2018/04/24 | 897 | 898 | 879 | 890 | 58,300 |
2018/04/23 | 894 | 894 | 892 | 894 | 1,000 |
2018/04/20 | 881 | 894 | 881 | 894 | 4,300 |
2018/04/19 | 886 | 891 | 880 | 891 | 10,400 |
2018/04/18 | 895 | 895 | 884 | 886 | 6,600 |
2018/04/17 | 895 | 900 | 890 | 898 | 55,000 |
2018/04/16 | 886 | 890 | 885 | 890 | 12,800 |
2018/04/13 | 867 | 883 | 867 | 878 | 3,300 |
2018/04/12 | 887 | 887 | 867 | 869 | 9,600 |
2018/04/11 | 895 | 897 | 875 | 886 | 10,300 |
2018/04/10 | 867 | 890 | 867 | 890 | 24,000 |
2018/04/09 | 873 | 880 | 865 | 880 | 5,600 |
2018/04/06 | 879 | 884 | 854 | 879 | 17,400 |
2018/04/05 | 875 | 883 | 875 | 879 | 4,000 |
2018/04/04 | 879 | 887 | 862 | 878 | 8,600 |
2018/04/03 | 878 | 890 | 872 | 881 | 20,300 |
2018/04/02 | 878 | 886 | 867 | 880 | 18,700 |
2018/03/30 | 875 | 875 | 865 | 872 | 3,800 |
2018/03/29 | 867 | 870 | 851 | 870 | 9,700 |
2018/03/28 | 868 | 868 | 855 | 859 | 3,900 |
2018/03/27 | 875 | 889 | 865 | 870 | 36,100 |
2018/03/26 | 868 | 875 | 855 | 874 | 24,200 |
2018/03/23 | 882 | 885 | 851 | 878 | 59,700 |
2018/03/22 | 883 | 887 | 877 | 887 | 12,800 |
2018/03/20 | 870 | 884 | 870 | 880 | 11,700 |
2018/03/19 | 890 | 896 | 868 | 884 | 20,700 |
2018/03/16 | 898 | 904 | 886 | 889 | 17,100 |
2018/03/15 | 899 | 912 | 890 | 906 | 40,500 |
2018/03/14 | 866 | 916 | 860 | 909 | 53,300 |
2018/03/13 | 843 | 879 | 843 | 869 | 34,700 |
2018/03/12 | 848 | 855 | 837 | 842 | 22,800 |
2018/03/09 | 835 | 855 | 829 | 850 | 44,100 |
2018/03/08 | 825 | 835 | 816 | 827 | 35,500 |
2018/03/07 | 820 | 827 | 815 | 825 | 8,900 |
2018/03/06 | 810 | 825 | 810 | 818 | 10,100 |
2018/03/05 | 800 | 814 | 800 | 810 | 30,100 |
2018/03/02 | 800 | 813 | 800 | 811 | 11,300 |
2018/03/01 | 813 | 815 | 801 | 806 | 29,700 |
2018/02/28 | 810 | 820 | 804 | 813 | 34,300 |
2018/02/27 | 824 | 829 | 817 | 820 | 24,200 |
2018/02/26 | 834 | 834 | 816 | 824 | 27,600 |
2018/02/23 | 829 | 845 | 821 | 823 | 41,100 |
2018/02/22 | 800 | 825 | 794 | 816 | 66,400 |
2018/02/21 | 796 | 802 | 789 | 791 | 38,600 |
2018/02/20 | 796 | 807 | 780 | 784 | 86,100 |
2018/02/19 | 804 | 810 | 793 | 804 | 28,600 |
2018/02/16 | 813 | 817 | 800 | 810 | 24,600 |
2018/02/15 | 823 | 825 | 809 | 812 | 30,200 |
2018/02/14 | 822 | 831 | 822 | 830 | 12,900 |
2018/02/13 | 838 | 841 | 818 | 823 | 21,800 |
2018/02/09 | 800 | 847 | 797 | 841 | 81,500 |
2018/02/08 | 820 | 822 | 813 | 822 | 35,100 |
2018/02/07 | 803 | 818 | 796 | 818 | 22,000 |
2018/02/06 | 784 | 817 | 783 | 805 | 66,300 |
2018/02/05 | 810 | 815 | 810 | 813 | 18,300 |
2018/02/02 | 818 | 819 | 814 | 819 | 17,000 |
2018/02/01 | 815 | 819 | 813 | 817 | 17,700 |
2018/01/31 | 807 | 815 | 805 | 815 | 20,600 |
2018/01/30 | 801 | 806 | 800 | 806 | 23,700 |
2018/01/29 | 777 | 803 | 777 | 802 | 63,800 |
2018/01/26 | 755 | 791 | 746 | 771 | 176,600 |
2018/01/25 | 816 | 824 | 815 | 816 | 223,800 |
2018/01/24 | 815 | 821 | 812 | 819 | 69,600 |
2018/01/23 | 811 | 813 | 805 | 813 | 14,600 |
2018/01/22 | 808 | 814 | 805 | 806 | 17,300 |
2018/01/19 | 810 | 812 | 800 | 807 | 23,800 |
2018/01/18 | 813 | 814 | 809 | 814 | 10,200 |
2018/01/17 | 812 | 814 | 806 | 812 | 8,000 |
2018/01/16 | 810 | 813 | 809 | 812 | 6,900 |
2018/01/15 | 810 | 813 | 804 | 809 | 21,500 |
2018/01/12 | 815 | 815 | 791 | 805 | 24,400 |
2018/01/11 | 819 | 819 | 789 | 809 | 60,600 |
2018/01/10 | 819 | 820 | 812 | 819 | 28,700 |
2018/01/09 | 819 | 819 | 814 | 819 | 31,300 |
2018/01/05 | 811 | 820 | 811 | 819 | 6,000 |
2018/01/04 | 815 | 816 | 812 | 812 | 6,600 |