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 |
---|---|---|---|---|---|
2019/12/30 | 715 | 726 | 709 | 710 | 9,400 |
2019/12/27 | 705 | 720 | 701 | 715 | 13,300 |
2019/12/26 | 700 | 705 | 700 | 704 | 9,000 |
2019/12/25 | 708 | 708 | 696 | 700 | 8,100 |
2019/12/24 | 701 | 705 | 699 | 705 | 9,600 |
2019/12/23 | 701 | 703 | 695 | 701 | 12,900 |
2019/12/20 | 702 | 706 | 690 | 703 | 19,500 |
2019/12/19 | 666 | 733 | 664 | 708 | 75,800 |
2019/12/18 | 674 | 676 | 670 | 672 | 6,600 |
2019/12/17 | 659 | 706 | 659 | 674 | 70,300 |
2019/12/16 | 644 | 660 | 644 | 658 | 25,500 |
2019/12/13 | 647 | 648 | 641 | 644 | 8,600 |
2019/12/12 | 645 | 648 | 638 | 639 | 11,000 |
2019/12/11 | 650 | 650 | 642 | 644 | 3,400 |
2019/12/10 | 657 | 657 | 648 | 650 | 11,600 |
2019/12/09 | 650 | 650 | 646 | 650 | 6,400 |
2019/12/06 | 650 | 654 | 645 | 645 | 2,900 |
2019/12/05 | 652 | 656 | 650 | 654 | 2,800 |
2019/12/04 | 656 | 656 | 645 | 645 | 4,700 |
2019/12/03 | 663 | 663 | 653 | 657 | 4,600 |
2019/12/02 | 641 | 665 | 641 | 665 | 20,500 |
2019/11/29 | 636 | 642 | 636 | 642 | 8,200 |
2019/11/28 | 633 | 638 | 633 | 633 | 3,700 |
2019/11/27 | 640 | 640 | 632 | 632 | 5,800 |
2019/11/26 | 645 | 645 | 637 | 644 | 10,100 |
2019/11/25 | 626 | 648 | 620 | 648 | 18,600 |
2019/11/22 | 620 | 621 | 619 | 620 | 7,100 |
2019/11/21 | 620 | 622 | 619 | 621 | 7,700 |
2019/11/20 | 620 | 621 | 618 | 621 | 5,200 |
2019/11/19 | 620 | 621 | 618 | 619 | 9,300 |
2019/11/18 | 620 | 621 | 618 | 618 | 12,900 |
2019/11/15 | 615 | 620 | 615 | 619 | 17,800 |
2019/11/14 | 615 | 617 | 612 | 614 | 13,300 |
2019/11/13 | 611 | 618 | 611 | 614 | 8,400 |
2019/11/12 | 615 | 615 | 614 | 614 | 1,100 |
2019/11/11 | 612 | 615 | 610 | 615 | 5,600 |
2019/11/08 | 621 | 622 | 608 | 608 | 22,900 |
2019/11/07 | 617 | 620 | 615 | 620 | 13,700 |
2019/11/06 | 615 | 616 | 613 | 614 | 9,500 |
2019/11/05 | 616 | 616 | 612 | 615 | 12,600 |
2019/11/01 | 617 | 620 | 610 | 610 | 26,300 |
2019/10/31 | 608 | 615 | 607 | 615 | 11,800 |
2019/10/30 | 605 | 608 | 596 | 608 | 12,700 |
2019/10/29 | 614 | 614 | 602 | 602 | 20,800 |
2019/10/28 | 610 | 616 | 601 | 613 | 47,300 |
2019/10/25 | 600 | 609 | 596 | 609 | 64,400 |
2019/10/24 | 582 | 584 | 580 | 581 | 7,700 |
2019/10/23 | 580 | 583 | 580 | 582 | 5,300 |
2019/10/21 | 581 | 582 | 581 | 581 | 6,700 |
2019/10/18 | 580 | 582 | 575 | 581 | 9,200 |
2019/10/17 | 575 | 581 | 575 | 580 | 6,700 |
2019/10/16 | 586 | 587 | 573 | 575 | 32,300 |
2019/10/15 | 588 | 588 | 579 | 579 | 16,000 |
2019/10/11 | 583 | 583 | 577 | 579 | 6,500 |
2019/10/10 | 578 | 582 | 574 | 582 | 10,400 |
2019/10/09 | 579 | 584 | 576 | 578 | 11,600 |
2019/10/08 | 582 | 588 | 575 | 584 | 20,600 |
2019/10/07 | 583 | 584 | 582 | 584 | 2,800 |
2019/10/04 | 585 | 589 | 582 | 583 | 2,300 |
2019/10/03 | 584 | 586 | 581 | 585 | 4,100 |
2019/10/02 | 584 | 588 | 584 | 584 | 3,700 |
2019/10/01 | 590 | 590 | 583 | 588 | 15,500 |
2019/09/30 | 599 | 600 | 592 | 593 | 12,800 |
2019/09/27 | 601 | 601 | 579 | 597 | 15,400 |
2019/09/26 | 604 | 605 | 603 | 605 | 5,600 |
2019/09/25 | 604 | 604 | 598 | 604 | 6,500 |
2019/09/24 | 601 | 605 | 595 | 605 | 7,700 |
2019/09/20 | 599 | 604 | 599 | 604 | 8,600 |
2019/09/19 | 602 | 604 | 601 | 601 | 2,000 |
2019/09/18 | 603 | 605 | 598 | 605 | 8,000 |
2019/09/17 | 602 | 605 | 602 | 603 | 6,000 |
2019/09/13 | 608 | 608 | 600 | 601 | 12,400 |
2019/09/12 | 610 | 610 | 605 | 605 | 18,200 |
2019/09/11 | 610 | 610 | 602 | 608 | 11,400 |
2019/09/10 | 609 | 611 | 608 | 611 | 3,700 |
2019/09/09 | 609 | 613 | 609 | 609 | 3,000 |
2019/09/06 | 615 | 619 | 605 | 612 | 14,200 |
2019/09/05 | 622 | 624 | 608 | 613 | 18,500 |
2019/09/04 | 616 | 637 | 615 | 625 | 20,200 |
2019/09/03 | 608 | 611 | 605 | 607 | 16,800 |
2019/09/02 | 612 | 622 | 607 | 608 | 10,000 |
2019/08/30 | 614 | 620 | 604 | 618 | 11,300 |
2019/08/29 | 626 | 626 | 611 | 614 | 2,500 |
2019/08/28 | 614 | 631 | 614 | 627 | 7,300 |
2019/08/27 | 612 | 616 | 612 | 613 | 1,100 |
2019/08/26 | 608 | 615 | 606 | 612 | 5,500 |
2019/08/23 | 611 | 613 | 608 | 611 | 3,600 |
2019/08/22 | 611 | 612 | 607 | 607 | 6,700 |
2019/08/21 | 610 | 612 | 606 | 611 | 11,400 |
2019/08/20 | 597 | 611 | 582 | 611 | 19,700 |
2019/08/19 | 604 | 610 | 604 | 607 | 1,200 |
2019/08/16 | 605 | 606 | 603 | 605 | 10,800 |
2019/08/15 | 613 | 613 | 600 | 609 | 10,400 |
2019/08/14 | 621 | 621 | 618 | 619 | 2,700 |
2019/08/13 | 626 | 626 | 615 | 619 | 8,000 |
2019/08/09 | 630 | 632 | 623 | 627 | 3,900 |
2019/08/08 | 623 | 631 | 620 | 630 | 5,600 |
2019/08/07 | 616 | 621 | 616 | 619 | 2,100 |
2019/08/06 | 601 | 610 | 585 | 608 | 19,500 |
2019/08/05 | 614 | 614 | 602 | 607 | 18,600 |
2019/08/02 | 632 | 637 | 614 | 614 | 21,900 |
2019/08/01 | 643 | 645 | 630 | 637 | 27,400 |
2019/07/31 | 650 | 650 | 642 | 647 | 9,000 |
2019/07/30 | 643 | 645 | 634 | 645 | 11,600 |
2019/07/29 | 632 | 640 | 630 | 640 | 17,000 |
2019/07/26 | 634 | 642 | 629 | 640 | 20,300 |
2019/07/25 | 630 | 633 | 627 | 629 | 63,900 |
2019/07/24 | 639 | 640 | 620 | 638 | 15,800 |
2019/07/23 | 641 | 642 | 624 | 636 | 11,000 |
2019/07/22 | 661 | 662 | 635 | 640 | 25,200 |
2019/07/19 | 663 | 674 | 663 | 667 | 3,800 |
2019/07/18 | 675 | 675 | 658 | 662 | 2,600 |
2019/07/17 | 667 | 680 | 660 | 680 | 10,300 |
2019/07/16 | 664 | 671 | 660 | 668 | 6,800 |
2019/07/12 | 664 | 685 | 660 | 672 | 14,700 |
2019/07/11 | 658 | 664 | 658 | 664 | 4,700 |
2019/07/10 | 655 | 659 | 652 | 659 | 14,800 |
2019/07/09 | 658 | 662 | 650 | 662 | 17,400 |
2019/07/08 | 657 | 662 | 645 | 658 | 13,900 |
2019/07/05 | 667 | 667 | 650 | 653 | 15,000 |
2019/07/04 | 664 | 671 | 657 | 671 | 10,800 |
2019/07/03 | 660 | 661 | 649 | 661 | 11,300 |
2019/07/02 | 674 | 674 | 648 | 657 | 35,200 |
2019/07/01 | 681 | 691 | 672 | 674 | 8,100 |
2019/06/28 | 671 | 679 | 656 | 679 | 7,700 |
2019/06/27 | 674 | 681 | 661 | 670 | 18,100 |
2019/06/26 | 646 | 699 | 646 | 687 | 33,500 |
2019/06/25 | 632 | 650 | 632 | 645 | 13,100 |
2019/06/24 | 655 | 655 | 642 | 651 | 6,100 |
2019/06/21 | 659 | 659 | 652 | 655 | 1,000 |
2019/06/20 | 645 | 660 | 645 | 660 | 8,000 |
2019/06/19 | 648 | 651 | 639 | 651 | 25,300 |
2019/06/18 | 659 | 659 | 643 | 646 | 15,700 |
2019/06/17 | 666 | 676 | 665 | 669 | 5,400 |
2019/06/14 | 676 | 682 | 665 | 665 | 4,800 |
2019/06/13 | 682 | 686 | 682 | 682 | 8,100 |
2019/06/12 | 688 | 688 | 677 | 682 | 2,200 |
2019/06/11 | 665 | 686 | 665 | 683 | 10,500 |
2019/06/10 | 670 | 680 | 660 | 664 | 17,900 |
2019/06/07 | 675 | 680 | 654 | 665 | 24,800 |
2019/06/06 | 663 | 677 | 658 | 677 | 19,100 |
2019/06/05 | 653 | 664 | 653 | 663 | 16,500 |
2019/06/04 | 658 | 658 | 640 | 648 | 14,700 |
2019/06/03 | 660 | 662 | 652 | 661 | 14,100 |
2019/05/31 | 639 | 658 | 635 | 658 | 17,800 |
2019/05/30 | 625 | 640 | 621 | 640 | 15,100 |
2019/05/29 | 622 | 628 | 619 | 627 | 14,900 |
2019/05/28 | 632 | 635 | 618 | 622 | 28,600 |
2019/05/27 | 633 | 633 | 626 | 627 | 7,900 |
2019/05/24 | 618 | 636 | 616 | 633 | 12,500 |
2019/05/23 | 625 | 625 | 617 | 624 | 4,400 |
2019/05/22 | 629 | 629 | 620 | 625 | 5,000 |
2019/05/21 | 632 | 635 | 620 | 629 | 9,900 |
2019/05/20 | 635 | 639 | 622 | 639 | 11,100 |
2019/05/17 | 627 | 638 | 615 | 638 | 9,500 |
2019/05/16 | 618 | 630 | 615 | 627 | 33,300 |
2019/05/15 | 615 | 627 | 602 | 618 | 22,400 |
2019/05/14 | 621 | 621 | 602 | 612 | 15,800 |
2019/05/13 | 632 | 636 | 628 | 635 | 10,600 |
2019/05/10 | 637 | 638 | 627 | 632 | 15,300 |
2019/05/09 | 640 | 644 | 633 | 640 | 5,100 |
2019/05/08 | 635 | 642 | 625 | 640 | 10,400 |
2019/05/07 | 648 | 648 | 637 | 638 | 12,900 |
2019/04/26 | 644 | 655 | 636 | 648 | 15,200 |
2019/04/25 | 634 | 667 | 624 | 635 | 93,800 |
2019/04/24 | 632 | 636 | 631 | 634 | 1,400 |
2019/04/23 | 631 | 640 | 626 | 631 | 17,700 |
2019/04/22 | 640 | 646 | 629 | 638 | 11,700 |
2019/04/19 | 652 | 653 | 637 | 648 | 11,000 |
2019/04/18 | 653 | 660 | 653 | 656 | 3,900 |
2019/04/17 | 652 | 659 | 652 | 654 | 3,100 |
2019/04/15 | 645 | 654 | 645 | 654 | 6,200 |
2019/04/12 | 657 | 657 | 649 | 654 | 2,200 |
2019/04/11 | 631 | 666 | 626 | 664 | 47,600 |
2019/04/10 | 635 | 639 | 630 | 632 | 7,700 |
2019/04/09 | 645 | 649 | 629 | 635 | 25,900 |
2019/04/08 | 640 | 642 | 637 | 640 | 1,800 |
2019/04/05 | 640 | 640 | 636 | 640 | 700 |
2019/04/04 | 638 | 639 | 633 | 635 | 500 |
2019/04/03 | 627 | 637 | 626 | 637 | 5,800 |
2019/04/02 | 643 | 643 | 620 | 630 | 15,700 |
2019/04/01 | 627 | 635 | 607 | 633 | 15,800 |
2019/03/29 | 630 | 630 | 619 | 622 | 4,600 |
2019/03/28 | 635 | 635 | 601 | 630 | 26,400 |
2019/03/27 | 653 | 653 | 627 | 632 | 5,400 |
2019/03/26 | 644 | 652 | 640 | 652 | 10,200 |
2019/03/25 | 644 | 648 | 642 | 644 | 9,300 |
2019/03/22 | 655 | 655 | 649 | 652 | 44,800 |
2019/03/20 | 656 | 659 | 650 | 655 | 4,300 |
2019/03/19 | 664 | 664 | 651 | 653 | 4,800 |
2019/03/18 | 664 | 666 | 661 | 665 | 4,500 |
2019/03/15 | 660 | 666 | 660 | 664 | 5,100 |
2019/03/14 | 665 | 669 | 663 | 665 | 4,300 |
2019/03/13 | 673 | 683 | 660 | 667 | 80,900 |
2019/03/12 | 671 | 682 | 667 | 682 | 2,500 |
2019/03/11 | 660 | 679 | 660 | 671 | 1,900 |
2019/03/08 | 663 | 672 | 653 | 666 | 13,100 |
2019/03/07 | 686 | 686 | 665 | 673 | 10,300 |
2019/03/06 | 689 | 695 | 687 | 687 | 1,000 |
2019/03/05 | 696 | 697 | 686 | 692 | 3,200 |
2019/03/04 | 693 | 700 | 693 | 699 | 6,000 |
2019/03/01 | 692 | 693 | 688 | 693 | 4,400 |
2019/02/28 | 687 | 691 | 685 | 690 | 3,400 |
2019/02/27 | 690 | 692 | 687 | 687 | 2,500 |
2019/02/26 | 690 | 691 | 685 | 691 | 7,400 |
2019/02/25 | 674 | 696 | 674 | 696 | 12,200 |
2019/02/22 | 651 | 665 | 651 | 664 | 13,800 |
2019/02/21 | 659 | 661 | 650 | 657 | 9,400 |
2019/02/20 | 654 | 664 | 645 | 664 | 11,400 |
2019/02/19 | 647 | 654 | 644 | 654 | 16,600 |
2019/02/18 | 649 | 660 | 647 | 659 | 15,300 |
2019/02/15 | 645 | 650 | 637 | 648 | 5,500 |
2019/02/14 | 645 | 652 | 645 | 648 | 8,400 |
2019/02/13 | 639 | 645 | 636 | 645 | 6,900 |
2019/02/12 | 651 | 652 | 635 | 639 | 30,500 |
2019/02/08 | 642 | 645 | 637 | 641 | 8,700 |
2019/02/07 | 640 | 646 | 638 | 643 | 20,000 |
2019/02/06 | 637 | 640 | 632 | 639 | 11,400 |
2019/02/05 | 639 | 643 | 627 | 635 | 217,200 |
2019/02/04 | 650 | 650 | 632 | 639 | 54,000 |
2019/02/01 | 662 | 662 | 646 | 646 | 26,600 |
2019/01/31 | 666 | 666 | 632 | 661 | 45,200 |
2019/01/30 | 656 | 671 | 656 | 668 | 19,300 |
2019/01/29 | 666 | 677 | 663 | 669 | 14,800 |
2019/01/28 | 671 | 689 | 660 | 672 | 14,700 |
2019/01/25 | 669 | 677 | 660 | 672 | 26,600 |
2019/01/24 | 664 | 666 | 645 | 659 | 20,300 |
2019/01/23 | 675 | 679 | 659 | 665 | 32,600 |
2019/01/21 | 678 | 683 | 670 | 679 | 8,900 |
2019/01/18 | 684 | 684 | 675 | 683 | 4,800 |
2019/01/17 | 686 | 688 | 665 | 680 | 15,800 |
2019/01/16 | 686 | 692 | 680 | 689 | 3,800 |
2019/01/15 | 675 | 688 | 658 | 686 | 14,100 |
2019/01/11 | 668 | 681 | 664 | 681 | 12,400 |
2019/01/10 | 685 | 685 | 667 | 668 | 21,200 |
2019/01/09 | 694 | 702 | 684 | 690 | 4,900 |
2019/01/08 | 704 | 710 | 670 | 693 | 29,700 |
2019/01/07 | 703 | 709 | 700 | 704 | 8,900 |
2019/01/04 | 708 | 708 | 688 | 696 | 4,700 |