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
2022/12/30 507 510 504 510 42,400
2022/12/29 507 507 499 507 21,400
2022/12/28 505 512 504 509 45,100
2022/12/27 501 512 501 508 60,100
2022/12/26 489 499 489 495 48,200
2022/12/23 504 504 491 497 83,400
2022/12/22 511 511 500 507 53,100
2022/12/21 508 515 505 507 64,900
2022/12/20 529 531 505 509 106,700
2022/12/19 533 533 518 525 52,200
2022/12/16 540 542 536 537 46,600
2022/12/15 537 552 536 547 62,000
2022/12/14 537 539 534 539 33,200
2022/12/13 538 543 537 537 38,700
2022/12/12 543 543 536 537 42,000
2022/12/09 543 547 539 539 26,100
2022/12/08 540 541 532 541 54,500
2022/12/07 544 545 540 541 36,800
2022/12/06 545 549 544 544 31,400
2022/12/05 558 559 545 545 49,700
2022/12/02 568 568 559 561 45,900
2022/12/01 578 578 567 569 50,000
2022/11/30 566 577 565 577 77,200
2022/11/29 565 569 557 567 69,800
2022/11/28 571 572 566 567 45,600
2022/11/25 573 574 566 574 82,800
2022/11/24 575 578 572 573 64,000
2022/11/22 557 579 557 572 173,000
2022/11/21 559 561 555 555 131,800
2022/11/18 555 560 554 558 61,900
2022/11/17 554 558 551 555 58,400
2022/11/16 554 557 549 554 87,900
2022/11/15 557 559 552 554 100,900
2022/11/14 551 552 541 548 155,200
2022/11/11 557 559 548 559 155,300
2022/11/10 552 552 543 550 51,800
2022/11/09 552 554 547 551 69,500
2022/11/08 548 555 545 548 92,100
2022/11/07 564 565 545 550 131,500
2022/11/04 564 576 556 563 140,900
2022/11/02 549 569 549 563 195,900
2022/11/01 545 551 538 547 125,600
2022/10/31 542 555 539 543 206,600
2022/10/28 514 551 507 542 468,900
2022/10/27 514 522 512 517 269,900
2022/10/26 507 515 505 511 122,700
2022/10/25 502 511 501 504 210,400
2022/10/24 492 506 491 502 739,400
2022/10/21 533 533 528 529 66,900
2022/10/20 529 534 525 533 108,900
2022/10/19 524 529 523 527 80,700
2022/10/18 525 528 522 523 52,500
2022/10/17 508 522 508 518 69,200
2022/10/14 511 513 504 513 63,800
2022/10/13 503 506 495 502 54,900
2022/10/12 501 509 498 502 183,400
2022/10/11 515 515 501 506 146,000
2022/10/07 498 518 497 515 166,900
2022/10/06 502 509 496 504 256,100
2022/10/05 508 509 502 503 117,400
2022/10/04 501 508 501 508 61,900
2022/10/03 489 500 484 500 50,200
2022/09/30 494 500 491 494 56,800
2022/09/29 501 505 497 500 51,000
2022/09/28 497 499 488 497 90,600
2022/09/27 492 501 492 499 69,800
2022/09/26 500 500 486 490 141,000
2022/09/22 505 509 502 508 68,000
2022/09/21 510 513 508 511 54,900
2022/09/20 513 520 512 513 73,600
2022/09/16 512 516 509 513 111,500
2022/09/15 514 516 510 515 116,400
2022/09/14 513 516 509 514 162,700
2022/09/13 524 529 521 524 142,200
2022/09/12 528 529 522 522 80,200
2022/09/09 520 530 517 525 147,800
2022/09/08 513 525 512 519 131,100
2022/09/07 510 510 504 510 84,400
2022/09/06 508 514 505 510 33,400
2022/09/05 512 512 502 508 94,700
2022/09/02 517 517 501 513 176,700
2022/09/01 516 524 516 516 140,400
2022/08/31 524 526 519 522 80,400
2022/08/30 517 533 514 530 241,900
2022/08/29 516 521 513 516 92,000
2022/08/26 531 532 522 528 89,200
2022/08/25 525 532 520 531 113,700
2022/08/24 521 526 517 522 141,900
2022/08/23 519 527 518 521 85,800
2022/08/22 521 527 520 524 135,700
2022/08/19 526 531 523 527 162,300
2022/08/18 518 528 517 525 141,800
2022/08/17 522 527 517 524 121,700
2022/08/16 536 538 524 524 130,100
2022/08/15 535 542 530 536 128,600
2022/08/12 543 543 527 533 208,500
2022/08/10 520 536 510 536 235,000
2022/08/09 527 532 520 520 128,400
2022/08/08 526 528 520 528 118,000
2022/08/05 520 525 515 525 92,900
2022/08/04 518 521 514 519 111,200
2022/08/03 526 527 510 512 173,300
2022/08/02 544 544 528 532 249,700
2022/08/01 520 550 518 549 499,600
2022/07/29 510 526 505 514 747,700
2022/07/28 485 490 479 490 276,600
2022/07/27 478 485 477 481 128,600
2022/07/26 480 485 476 479 146,000
2022/07/25 482 484 471 478 216,300
2022/07/22 470 484 464 480 376,300
2022/07/21 460 466 458 465 53,600
2022/07/20 460 463 457 463 86,000
2022/07/19 450 457 448 455 107,200
2022/07/15 447 447 442 444 88,600
2022/07/14 444 452 444 450 40,300
2022/07/13 442 445 439 445 27,600
2022/07/12 446 446 440 440 66,300
2022/07/11 446 451 444 449 82,400
2022/07/08 438 446 435 443 127,800
2022/07/07 440 440 434 435 142,100
2022/07/06 445 447 433 441 150,400
2022/07/05 448 449 444 449 58,900
2022/07/04 444 446 440 446 35,900
2022/07/01 449 450 439 443 97,900
2022/06/30 445 447 442 445 65,700
2022/06/29 447 450 445 445 64,300
2022/06/28 450 451 447 449 63,400
2022/06/27 450 455 447 448 60,800
2022/06/24 446 447 441 444 58,800
2022/06/23 446 448 443 444 55,600
2022/06/22 454 454 447 447 40,500
2022/06/21 444 454 442 452 90,700
2022/06/20 451 452 437 439 155,800
2022/06/17 450 454 445 447 108,700
2022/06/16 458 462 455 457 68,400
2022/06/15 454 461 452 457 88,200
2022/06/14 460 460 448 452 130,800
2022/06/13 468 468 461 463 85,000
2022/06/10 480 482 475 477 70,300
2022/06/09 477 487 475 486 109,200
2022/06/08 467 478 465 477 216,100
2022/06/07 464 467 458 465 140,800
2022/06/06 461 465 461 464 72,700
2022/06/03 461 465 460 463 83,200
2022/06/02 464 464 458 460 39,600
2022/06/01 458 464 455 463 109,100
2022/05/31 458 460 454 459 72,700
2022/05/30 455 464 453 458 161,800
2022/05/27 454 458 450 454 133,800
2022/05/26 451 459 450 454 115,500
2022/05/25 459 459 448 454 171,200
2022/05/24 462 472 459 464 148,700
2022/05/23 463 464 458 461 170,400
2022/05/20 460 464 460 463 37,100
2022/05/19 458 461 447 456 94,700
2022/05/18 462 466 462 465 45,700
2022/05/17 461 462 458 458 61,600
2022/05/16 467 467 459 461 35,300
2022/05/13 456 463 452 460 82,700
2022/05/12 468 468 455 456 95,300
2022/05/11 471 474 468 468 60,900
2022/05/10 477 477 468 474 114,400
2022/05/09 480 483 477 479 94,400
2022/05/06 485 487 478 480 206,500
2022/05/02 494 494 485 491 102,800
2022/04/28 472 506 467 491 278,700
2022/04/27 475 475 465 474 144,300
2022/04/26 488 494 480 482 137,600
2022/04/25 485 491 480 488 115,400
2022/04/22 502 505 484 499 337,600
2022/04/21 520 523 515 518 77,300
2022/04/20 512 525 504 520 97,700
2022/04/19 507 514 504 509 78,600
2022/04/18 493 507 491 503 157,500
2022/04/15 479 490 476 488 76,900
2022/04/14 475 487 473 484 62,900
2022/04/13 461 474 461 468 52,500
2022/04/12 464 467 460 460 56,700
2022/04/11 462 470 462 469 22,200
2022/04/08 464 469 460 460 56,700
2022/04/07 470 470 460 467 50,100
2022/04/06 486 486 470 470 79,600
2022/04/05 496 500 486 486 34,000
2022/04/04 496 498 483 496 61,000
2022/04/01 502 502 495 496 40,500
2022/03/31 492 512 492 508 118,900
2022/03/30 501 501 487 490 70,300
2022/03/29 498 508 497 508 70,600
2022/03/28 502 504 496 497 110,100
2022/03/25 490 504 487 502 88,300
2022/03/24 486 491 479 489 150,600
2022/03/23 495 497 485 488 106,700
2022/03/22 499 499 490 490 66,900
2022/03/18 476 496 476 496 72,800
2022/03/17 478 480 472 473 62,500
2022/03/16 472 478 471 472 62,700
2022/03/15 480 480 470 470 46,800
2022/03/14 472 482 469 481 42,500
2022/03/11 462 475 458 474 55,900
2022/03/10 460 469 460 468 64,900
2022/03/09 456 461 453 455 41,100
2022/03/08 462 469 456 457 71,300
2022/03/07 485 485 464 470 65,700
2022/03/04 500 500 486 489 49,700
2022/03/03 495 502 494 501 44,500
2022/03/02 501 501 491 492 91,300
2022/03/01 510 510 502 503 116,400
2022/02/28 508 514 506 512 58,200
2022/02/25 516 519 504 505 57,100
2022/02/24 514 522 510 522 85,900
2022/02/22 520 520 512 518 26,800
2022/02/21 527 527 518 520 39,100
2022/02/18 528 538 524 534 32,100
2022/02/17 537 542 532 535 35,900
2022/02/16 537 541 533 540 37,000
2022/02/15 539 541 533 536 55,200
2022/02/14 550 550 536 541 39,200
2022/02/10 550 557 545 557 120,200
2022/02/09 534 558 534 551 82,700
2022/02/08 540 542 529 534 59,700
2022/02/07 548 548 539 542 25,200
2022/02/04 547 554 540 553 52,600
2022/02/03 548 554 537 549 53,000
2022/02/02 521 557 521 553 70,100
2022/02/01 562 563 514 515 119,500
2022/01/31 535 542 529 535 39,000
2022/01/28 542 542 531 541 32,200
2022/01/27 550 550 522 522 43,400
2022/01/26 538 548 537 546 17,800
2022/01/25 553 555 530 536 59,400
2022/01/24 534 553 533 551 47,900
2022/01/21 544 544 533 538 30,500
2022/01/20 534 553 530 553 36,900
2022/01/19 533 549 531 540 64,700
2022/01/18 560 561 537 541 37,000
2022/01/17 572 576 552 558 43,400
2022/01/14 576 580 563 570 50,700
2022/01/13 571 588 571 586 68,400
2022/01/12 577 580 568 575 57,600
2022/01/11 567 578 560 577 46,300
2022/01/07 574 574 557 565 51,800
2022/01/06 543 568 535 568 106,700
2022/01/05 524 559 521 556 134,800
2022/01/04 525 528 513 522 38,500

このページの先頭へ