ダイジェット工業(6138)の株価時系列情報
ダイジェット工業(6138)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 |
---|---|---|---|---|---|
2024/04/23 | 834 | 855 | 834 | 847 | 5,200 |
2024/04/22 | 832 | 843 | 832 | 834 | 2,000 |
2024/04/19 | 832 | 842 | 832 | 832 | 1,000 |
2024/04/18 | 833 | 844 | 820 | 843 | 5,400 |
2024/04/17 | 822 | 822 | 820 | 820 | 2,200 |
2024/04/16 | 840 | 840 | 823 | 823 | 5,400 |
2024/04/15 | 833 | 835 | 832 | 832 | 2,700 |
2024/04/12 | 853 | 853 | 833 | 833 | 1,200 |
2024/04/11 | 837 | 842 | 837 | 842 | 700 |
2024/04/10 | 845 | 845 | 839 | 840 | 1,500 |
2024/04/09 | 834 | 845 | 834 | 845 | 1,000 |
2024/04/08 | 846 | 846 | 834 | 834 | 1,200 |
2024/04/05 | 830 | 847 | 830 | 836 | 3,900 |
2024/04/04 | 827 | 843 | 827 | 834 | 4,900 |
2024/04/03 | 835 | 835 | 824 | 827 | 4,700 |
2024/04/02 | 841 | 841 | 836 | 836 | 2,100 |
2024/04/01 | 846 | 846 | 841 | 841 | 2,700 |
2024/03/29 | 842 | 846 | 842 | 846 | 500 |
2024/03/28 | 840 | 859 | 840 | 846 | 3,200 |
2024/03/27 | 867 | 867 | 853 | 865 | 2,800 |
2024/03/26 | 859 | 865 | 858 | 865 | 2,300 |
2024/03/25 | 859 | 865 | 859 | 859 | 2,300 |
2024/03/22 | 866 | 866 | 859 | 859 | 1,000 |
2024/03/21 | 863 | 871 | 858 | 866 | 6,600 |
2024/03/19 | 865 | 869 | 857 | 862 | 6,900 |
2024/03/18 | 856 | 863 | 853 | 863 | 9,900 |
2024/03/15 | 848 | 857 | 848 | 853 | 2,400 |
2024/03/14 | 842 | 845 | 842 | 845 | 700 |
2024/03/13 | 843 | 843 | 839 | 841 | 1,100 |
2024/03/12 | 842 | 843 | 837 | 843 | 2,500 |
2024/03/11 | 840 | 843 | 840 | 843 | 1,000 |
2024/03/08 | 836 | 849 | 836 | 838 | 1,700 |
2024/03/07 | 850 | 850 | 844 | 844 | 600 |
2024/03/06 | 850 | 851 | 841 | 851 | 1,000 |
2024/03/05 | 854 | 854 | 839 | 853 | 700 |
2024/03/04 | 842 | 842 | 832 | 840 | 9,000 |
2024/03/01 | 842 | 842 | 842 | 842 | 100 |
2024/02/29 | 851 | 851 | 842 | 842 | 1,000 |
2024/02/28 | 850 | 856 | 846 | 854 | 2,800 |
2024/02/27 | 853 | 853 | 851 | 852 | 1,500 |
2024/02/26 | 856 | 860 | 856 | 856 | 4,100 |
2024/02/22 | 844 | 857 | 844 | 856 | 2,600 |
2024/02/21 | 840 | 844 | 835 | 844 | 4,300 |
2024/02/20 | 834 | 840 | 834 | 840 | 700 |
2024/02/19 | 833 | 841 | 833 | 833 | 2,200 |
2024/02/16 | 827 | 836 | 827 | 836 | 1,500 |
2024/02/15 | 828 | 830 | 826 | 826 | 600 |
2024/02/14 | 833 | 834 | 830 | 834 | 3,200 |
2024/02/13 | 830 | 834 | 828 | 833 | 1,500 |
2024/02/09 | 828 | 828 | 826 | 826 | 900 |
2024/02/08 | 826 | 834 | 826 | 834 | 4,100 |
2024/02/07 | 825 | 833 | 825 | 826 | 3,800 |
2024/02/06 | 836 | 843 | 834 | 843 | 2,300 |
2024/02/05 | 825 | 831 | 825 | 831 | 1,800 |
2024/02/02 | 829 | 829 | 823 | 829 | 2,300 |
2024/02/01 | 824 | 826 | 824 | 824 | 1,300 |
2024/01/31 | 827 | 831 | 823 | 824 | 7,700 |
2024/01/30 | 849 | 850 | 824 | 824 | 15,300 |
2024/01/29 | 849 | 850 | 840 | 849 | 900 |
2024/01/26 | 836 | 839 | 836 | 837 | 1,800 |
2024/01/25 | 833 | 843 | 833 | 837 | 3,500 |
2024/01/24 | 834 | 837 | 833 | 833 | 4,100 |
2024/01/23 | 844 | 846 | 842 | 842 | 1,300 |
2024/01/22 | 855 | 855 | 841 | 841 | 6,300 |
2024/01/19 | 842 | 851 | 842 | 848 | 1,700 |
2024/01/18 | 848 | 848 | 841 | 842 | 300 |
2024/01/17 | 848 | 848 | 834 | 841 | 1,700 |
2024/01/16 | 836 | 839 | 832 | 837 | 1,500 |
2024/01/15 | 842 | 848 | 830 | 835 | 8,400 |
2024/01/12 | 856 | 859 | 842 | 842 | 1,700 |
2024/01/11 | 857 | 860 | 848 | 856 | 1,600 |
2024/01/10 | 857 | 862 | 857 | 857 | 3,900 |
2024/01/09 | 850 | 857 | 843 | 857 | 1,500 |
2024/01/05 | 845 | 846 | 839 | 839 | 900 |
2024/01/04 | 817 | 840 | 817 | 839 | 5,800 |
2023/12/29 | 824 | 824 | 818 | 818 | 2,900 |
2023/12/28 | 826 | 828 | 826 | 828 | 300 |
2023/12/27 | 824 | 826 | 820 | 826 | 5,200 |
2023/12/26 | 830 | 830 | 825 | 825 | 5,400 |
2023/12/25 | 836 | 837 | 830 | 831 | 5,600 |
2023/12/22 | 833 | 833 | 830 | 830 | 1,400 |
2023/12/21 | 840 | 840 | 833 | 833 | 2,600 |
2023/12/20 | 835 | 840 | 835 | 840 | 3,500 |
2023/12/19 | 838 | 841 | 835 | 835 | 7,400 |
2023/12/18 | 848 | 848 | 838 | 846 | 4,100 |
2023/12/15 | 841 | 849 | 841 | 848 | 1,300 |
2023/12/14 | 844 | 849 | 844 | 846 | 6,300 |
2023/12/13 | 860 | 863 | 850 | 863 | 3,400 |
2023/12/12 | 879 | 879 | 842 | 858 | 12,100 |
2023/12/11 | 874 | 879 | 873 | 879 | 4,200 |
2023/12/08 | 875 | 876 | 873 | 873 | 4,200 |
2023/12/07 | 880 | 880 | 872 | 873 | 900 |
2023/12/06 | 882 | 882 | 879 | 880 | 700 |
2023/12/05 | 876 | 878 | 875 | 875 | 1,600 |
2023/12/04 | 878 | 880 | 875 | 876 | 2,000 |
2023/12/01 | 884 | 884 | 878 | 878 | 600 |
2023/11/30 | 890 | 890 | 884 | 884 | 400 |
2023/11/29 | 884 | 884 | 880 | 883 | 1,000 |
2023/11/28 | 882 | 886 | 882 | 884 | 5,600 |
2023/11/27 | 890 | 890 | 888 | 888 | 1,200 |
2023/11/24 | 883 | 893 | 883 | 890 | 2,200 |
2023/11/22 | 885 | 886 | 874 | 882 | 2,600 |
2023/11/21 | 888 | 889 | 884 | 885 | 1,500 |
2023/11/20 | 884 | 889 | 884 | 884 | 2,400 |
2023/11/17 | 878 | 884 | 869 | 884 | 4,200 |
2023/11/16 | 873 | 885 | 872 | 883 | 4,200 |
2023/11/15 | 875 | 878 | 870 | 873 | 1,500 |
2023/11/14 | 871 | 878 | 860 | 872 | 1,200 |
2023/11/13 | 874 | 879 | 871 | 872 | 2,600 |
2023/11/10 | 863 | 879 | 863 | 879 | 1,400 |
2023/11/09 | 863 | 863 | 846 | 863 | 7,600 |
2023/11/08 | 884 | 884 | 857 | 857 | 17,700 |
2023/11/07 | 922 | 948 | 884 | 886 | 21,100 |
2023/11/06 | 902 | 912 | 902 | 907 | 4,300 |
2023/11/02 | 921 | 921 | 881 | 886 | 8,700 |
2023/11/01 | 887 | 907 | 887 | 906 | 4,500 |
2023/10/31 | 880 | 889 | 880 | 889 | 3,900 |
2023/10/30 | 909 | 927 | 875 | 875 | 19,000 |
2023/10/27 | 898 | 917 | 898 | 911 | 2,800 |
2023/10/26 | 906 | 906 | 895 | 898 | 2,400 |
2023/10/25 | 890 | 907 | 890 | 905 | 3,000 |
2023/10/24 | 889 | 898 | 882 | 884 | 4,400 |
2023/10/23 | 894 | 896 | 886 | 886 | 3,600 |
2023/10/20 | 882 | 886 | 882 | 883 | 2,100 |
2023/10/19 | 888 | 893 | 881 | 881 | 3,900 |
2023/10/18 | 885 | 897 | 880 | 891 | 3,900 |
2023/10/17 | 890 | 890 | 884 | 884 | 500 |
2023/10/16 | 893 | 900 | 880 | 880 | 2,800 |
2023/10/13 | 932 | 932 | 888 | 888 | 4,900 |
2023/10/12 | 924 | 924 | 912 | 917 | 1,300 |
2023/10/11 | 909 | 922 | 907 | 909 | 1,700 |
2023/10/10 | 903 | 905 | 903 | 903 | 1,300 |
2023/10/06 | 885 | 906 | 885 | 901 | 3,000 |
2023/10/05 | 875 | 889 | 875 | 886 | 5,800 |
2023/10/04 | 908 | 908 | 873 | 873 | 8,700 |
2023/10/03 | 936 | 936 | 905 | 908 | 8,200 |
2023/10/02 | 932 | 958 | 932 | 936 | 2,700 |
2023/09/29 | 939 | 942 | 925 | 932 | 3,900 |
2023/09/28 | 959 | 959 | 938 | 943 | 3,300 |
2023/09/27 | 942 | 944 | 935 | 944 | 1,800 |
2023/09/26 | 952 | 952 | 942 | 942 | 1,900 |
2023/09/25 | 944 | 952 | 944 | 952 | 900 |
2023/09/22 | 944 | 945 | 934 | 941 | 2,000 |
2023/09/21 | 942 | 953 | 941 | 949 | 6,600 |
2023/09/20 | 950 | 951 | 946 | 947 | 5,300 |
2023/09/19 | 945 | 950 | 940 | 950 | 3,600 |
2023/09/15 | 932 | 935 | 925 | 932 | 5,000 |
2023/09/14 | 923 | 925 | 921 | 923 | 2,600 |
2023/09/13 | 930 | 932 | 922 | 922 | 5,200 |
2023/09/12 | 938 | 945 | 929 | 931 | 5,500 |
2023/09/11 | 929 | 937 | 922 | 936 | 5,300 |
2023/09/08 | 924 | 926 | 920 | 920 | 2,500 |
2023/09/07 | 947 | 950 | 924 | 926 | 7,200 |
2023/09/06 | 929 | 971 | 922 | 947 | 19,600 |
2023/09/05 | 935 | 935 | 926 | 929 | 3,600 |
2023/09/04 | 925 | 934 | 920 | 934 | 2,600 |
2023/09/01 | 924 | 934 | 919 | 922 | 3,400 |
2023/08/31 | 918 | 931 | 918 | 922 | 6,300 |
2023/08/30 | 922 | 922 | 918 | 918 | 2,700 |
2023/08/29 | 923 | 925 | 923 | 925 | 300 |
2023/08/28 | 915 | 925 | 915 | 922 | 700 |
2023/08/25 | 920 | 922 | 915 | 921 | 2,600 |
2023/08/24 | 929 | 929 | 917 | 920 | 4,400 |
2023/08/23 | 901 | 914 | 901 | 914 | 4,500 |
2023/08/22 | 900 | 902 | 898 | 901 | 1,600 |
2023/08/21 | 897 | 899 | 897 | 897 | 2,700 |
2023/08/18 | 903 | 903 | 897 | 897 | 1,500 |
2023/08/17 | 914 | 914 | 902 | 902 | 2,200 |
2023/08/16 | 917 | 918 | 914 | 914 | 1,800 |
2023/08/15 | 918 | 922 | 914 | 922 | 1,700 |
2023/08/14 | 911 | 916 | 911 | 916 | 1,800 |
2023/08/10 | 899 | 911 | 899 | 911 | 3,500 |
2023/08/09 | 911 | 911 | 897 | 899 | 6,000 |
2023/08/08 | 911 | 915 | 910 | 911 | 1,900 |
2023/08/07 | 922 | 922 | 905 | 914 | 3,400 |
2023/08/04 | 901 | 925 | 901 | 924 | 6,200 |
2023/08/03 | 907 | 907 | 900 | 901 | 3,500 |
2023/08/02 | 918 | 920 | 910 | 910 | 5,800 |
2023/08/01 | 951 | 951 | 929 | 932 | 1,300 |
2023/07/31 | 938 | 941 | 928 | 936 | 1,500 |
2023/07/28 | 946 | 946 | 915 | 917 | 18,700 |
2023/07/27 | 941 | 945 | 935 | 945 | 2,900 |
2023/07/26 | 938 | 946 | 937 | 941 | 2,900 |
2023/07/25 | 984 | 984 | 932 | 932 | 19,400 |
2023/07/24 | 949 | 960 | 935 | 960 | 7,000 |
2023/07/21 | 916 | 933 | 916 | 929 | 8,700 |
2023/07/20 | 901 | 920 | 901 | 916 | 8,700 |
2023/07/19 | 894 | 906 | 894 | 901 | 6,500 |
2023/07/18 | 890 | 893 | 882 | 891 | 4,200 |
2023/07/14 | 888 | 888 | 872 | 875 | 4,500 |
2023/07/13 | 909 | 909 | 881 | 881 | 8,300 |
2023/07/12 | 893 | 895 | 893 | 894 | 3,600 |
2023/07/11 | 889 | 893 | 886 | 893 | 3,200 |
2023/07/10 | 878 | 888 | 878 | 884 | 5,800 |
2023/07/07 | 877 | 880 | 877 | 877 | 3,300 |
2023/07/06 | 886 | 886 | 879 | 879 | 3,100 |
2023/07/05 | 879 | 887 | 879 | 885 | 800 |
2023/07/04 | 883 | 889 | 879 | 879 | 2,800 |
2023/07/03 | 888 | 890 | 881 | 881 | 3,100 |
2023/06/30 | 879 | 880 | 879 | 880 | 700 |