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 |
---|---|---|---|---|---|
2015/12/30 | 161 | 162 | 158 | 161 | 26,000 |
2015/12/29 | 160 | 160 | 157 | 159 | 47,000 |
2015/12/28 | 157 | 160 | 157 | 160 | 11,000 |
2015/12/25 | 160 | 160 | 155 | 158 | 56,000 |
2015/12/24 | 162 | 165 | 158 | 161 | 179,000 |
2015/12/22 | 164 | 164 | 162 | 162 | 31,000 |
2015/12/21 | 166 | 167 | 165 | 165 | 59,000 |
2015/12/18 | 166 | 170 | 163 | 166 | 137,000 |
2015/12/17 | 167 | 169 | 165 | 167 | 70,000 |
2015/12/16 | 166 | 167 | 166 | 167 | 26,000 |
2015/12/15 | 169 | 169 | 159 | 164 | 182,000 |
2015/12/14 | 171 | 171 | 167 | 170 | 77,000 |
2015/12/11 | 172 | 173 | 171 | 171 | 44,000 |
2015/12/10 | 173 | 174 | 173 | 173 | 27,000 |
2015/12/09 | 176 | 176 | 174 | 176 | 9,000 |
2015/12/08 | 175 | 176 | 174 | 176 | 23,000 |
2015/12/07 | 175 | 178 | 175 | 177 | 27,000 |
2015/12/04 | 177 | 177 | 174 | 175 | 30,000 |
2015/12/03 | 175 | 180 | 175 | 178 | 71,000 |
2015/12/02 | 178 | 178 | 175 | 177 | 63,000 |
2015/12/01 | 176 | 180 | 176 | 177 | 26,000 |
2015/11/30 | 177 | 177 | 176 | 177 | 40,000 |
2015/11/27 | 179 | 179 | 177 | 177 | 22,000 |
2015/11/26 | 180 | 183 | 179 | 179 | 53,000 |
2015/11/25 | 178 | 178 | 178 | 178 | 25,000 |
2015/11/24 | 180 | 180 | 179 | 180 | 37,000 |
2015/11/20 | 178 | 183 | 178 | 180 | 45,000 |
2015/11/19 | 175 | 178 | 174 | 178 | 72,000 |
2015/11/18 | 179 | 179 | 175 | 179 | 18,000 |
2015/11/17 | 177 | 178 | 173 | 178 | 29,000 |
2015/11/16 | 176 | 177 | 175 | 175 | 10,000 |
2015/11/13 | 179 | 179 | 177 | 179 | 6,000 |
2015/11/12 | 177 | 181 | 177 | 181 | 11,000 |
2015/11/11 | 178 | 178 | 178 | 178 | 18,000 |
2015/11/10 | 180 | 180 | 173 | 176 | 24,000 |
2015/11/09 | 180 | 180 | 176 | 180 | 16,000 |
2015/11/06 | 177 | 177 | 174 | 176 | 13,000 |
2015/11/05 | 177 | 177 | 174 | 174 | 9,000 |
2015/11/04 | 178 | 179 | 172 | 174 | 12,000 |
2015/11/02 | 181 | 181 | 175 | 175 | 10,000 |
2015/10/30 | 184 | 184 | 181 | 181 | 21,000 |
2015/10/29 | 180 | 185 | 176 | 185 | 15,000 |
2015/10/28 | 176 | 180 | 176 | 180 | 14,000 |
2015/10/27 | 180 | 180 | 175 | 177 | 19,000 |
2015/10/26 | 174 | 175 | 174 | 175 | 8,000 |
2015/10/23 | 176 | 176 | 173 | 173 | 15,000 |
2015/10/22 | 172 | 173 | 171 | 172 | 14,000 |
2015/10/21 | 172 | 172 | 168 | 172 | 25,000 |
2015/10/20 | 174 | 174 | 172 | 172 | 20,000 |
2015/10/19 | 174 | 174 | 174 | 174 | 3,000 |
2015/10/16 | 175 | 175 | 173 | 174 | 10,000 |
2015/10/15 | 171 | 175 | 171 | 175 | 20,000 |
2015/10/14 | 179 | 179 | 174 | 174 | 10,000 |
2015/10/13 | 178 | 179 | 174 | 175 | 22,000 |
2015/10/09 | 168 | 180 | 168 | 178 | 37,000 |
2015/10/08 | 167 | 168 | 167 | 167 | 10,000 |
2015/10/07 | 167 | 170 | 166 | 169 | 24,000 |
2015/10/06 | 163 | 169 | 162 | 169 | 33,000 |
2015/10/05 | 160 | 166 | 157 | 163 | 32,000 |
2015/10/02 | 157 | 157 | 157 | 157 | 22,000 |
2015/10/01 | 161 | 161 | 158 | 158 | 16,000 |
2015/09/30 | 155 | 160 | 155 | 160 | 19,000 |
2015/09/29 | 157 | 157 | 155 | 155 | 22,000 |
2015/09/28 | 164 | 164 | 157 | 159 | 88,000 |
2015/09/25 | 162 | 167 | 159 | 164 | 23,000 |
2015/09/24 | 167 | 167 | 162 | 162 | 56,000 |
2015/09/18 | 164 | 167 | 163 | 167 | 34,000 |
2015/09/17 | 164 | 167 | 163 | 166 | 16,000 |
2015/09/16 | 166 | 166 | 164 | 165 | 13,000 |
2015/09/15 | 170 | 170 | 166 | 166 | 7,000 |
2015/09/14 | 169 | 169 | 166 | 166 | 8,000 |
2015/09/11 | 166 | 169 | 166 | 168 | 51,000 |
2015/09/10 | 164 | 165 | 163 | 165 | 18,000 |
2015/09/09 | 160 | 166 | 160 | 166 | 78,000 |
2015/09/08 | 162 | 163 | 158 | 158 | 98,000 |
2015/09/07 | 165 | 169 | 164 | 164 | 23,000 |
2015/09/04 | 172 | 173 | 168 | 168 | 49,000 |
2015/09/03 | 174 | 175 | 173 | 174 | 68,000 |
2015/09/02 | 175 | 179 | 174 | 174 | 84,000 |
2015/09/01 | 182 | 182 | 180 | 180 | 17,000 |
2015/08/31 | 185 | 185 | 175 | 182 | 52,000 |
2015/08/28 | 174 | 183 | 174 | 182 | 101,000 |
2015/08/27 | 177 | 177 | 174 | 174 | 20,000 |
2015/08/26 | 169 | 177 | 169 | 177 | 107,000 |
2015/08/25 | 178 | 178 | 162 | 166 | 85,000 |
2015/08/24 | 186 | 192 | 178 | 178 | 74,000 |
2015/08/21 | 195 | 195 | 191 | 192 | 53,000 |
2015/08/20 | 200 | 200 | 198 | 198 | 163,000 |
2015/08/19 | 208 | 208 | 197 | 200 | 37,000 |
2015/08/18 | 209 | 209 | 206 | 207 | 7,000 |
2015/08/17 | 208 | 208 | 206 | 206 | 13,000 |
2015/08/14 | 209 | 209 | 206 | 206 | 5,000 |
2015/08/13 | 206 | 209 | 206 | 209 | 15,000 |
2015/08/12 | 207 | 207 | 206 | 207 | 15,000 |
2015/08/11 | 208 | 208 | 207 | 208 | 16,000 |
2015/08/10 | 206 | 208 | 206 | 208 | 3,000 |
2015/08/07 | 205 | 208 | 205 | 206 | 19,000 |
2015/08/06 | 206 | 207 | 206 | 206 | 29,000 |
2015/08/05 | 206 | 208 | 205 | 206 | 10,000 |
2015/08/04 | 206 | 207 | 206 | 207 | 10,000 |
2015/08/03 | 206 | 207 | 205 | 205 | 40,000 |
2015/07/31 | 211 | 214 | 211 | 214 | 17,000 |
2015/07/30 | 208 | 210 | 208 | 210 | 85,000 |
2015/07/29 | 210 | 212 | 209 | 209 | 21,000 |
2015/07/28 | 213 | 218 | 212 | 214 | 16,000 |
2015/07/27 | 218 | 218 | 214 | 214 | 16,000 |
2015/07/24 | 222 | 222 | 219 | 219 | 22,000 |
2015/07/23 | 222 | 222 | 222 | 222 | 3,000 |
2015/07/22 | 222 | 222 | 219 | 219 | 47,000 |
2015/07/21 | 218 | 222 | 218 | 222 | 50,000 |
2015/07/17 | 217 | 218 | 217 | 218 | 12,000 |
2015/07/16 | 215 | 218 | 215 | 218 | 15,000 |
2015/07/15 | 219 | 219 | 215 | 215 | 33,000 |
2015/07/14 | 216 | 217 | 215 | 216 | 14,000 |
2015/07/13 | 211 | 214 | 211 | 214 | 16,000 |
2015/07/10 | 211 | 211 | 207 | 211 | 38,000 |
2015/07/09 | 208 | 208 | 195 | 206 | 81,000 |
2015/07/08 | 215 | 216 | 211 | 211 | 75,000 |
2015/07/07 | 217 | 217 | 214 | 215 | 100,000 |
2015/07/06 | 221 | 221 | 216 | 216 | 21,000 |
2015/07/03 | 220 | 220 | 218 | 220 | 24,000 |
2015/07/02 | 220 | 222 | 220 | 222 | 5,000 |
2015/07/01 | 220 | 221 | 218 | 220 | 19,000 |
2015/06/30 | 215 | 220 | 215 | 220 | 143,000 |
2015/06/29 | 216 | 219 | 215 | 216 | 63,000 |
2015/06/26 | 221 | 223 | 221 | 223 | 22,000 |
2015/06/25 | 222 | 223 | 219 | 219 | 19,000 |
2015/06/24 | 222 | 223 | 220 | 222 | 34,000 |
2015/06/23 | 221 | 221 | 218 | 221 | 21,000 |
2015/06/22 | 218 | 220 | 218 | 219 | 21,000 |
2015/06/19 | 217 | 219 | 217 | 218 | 28,000 |
2015/06/18 | 220 | 221 | 217 | 217 | 55,000 |
2015/06/17 | 222 | 224 | 220 | 221 | 29,000 |
2015/06/16 | 221 | 222 | 221 | 222 | 10,000 |
2015/06/15 | 223 | 223 | 221 | 222 | 21,000 |
2015/06/12 | 219 | 223 | 219 | 223 | 65,000 |
2015/06/11 | 217 | 219 | 217 | 219 | 16,000 |
2015/06/10 | 218 | 218 | 217 | 217 | 16,000 |
2015/06/09 | 223 | 223 | 218 | 218 | 28,000 |
2015/06/08 | 220 | 222 | 220 | 221 | 22,000 |
2015/06/05 | 220 | 224 | 220 | 222 | 38,000 |
2015/06/04 | 223 | 223 | 216 | 219 | 46,000 |
2015/06/03 | 220 | 221 | 220 | 221 | 21,000 |
2015/06/02 | 219 | 222 | 219 | 222 | 21,000 |
2015/06/01 | 220 | 223 | 219 | 220 | 43,000 |
2015/05/29 | 221 | 221 | 219 | 220 | 17,000 |
2015/05/28 | 220 | 224 | 218 | 220 | 42,000 |
2015/05/27 | 218 | 218 | 218 | 218 | 10,000 |
2015/05/26 | 217 | 220 | 217 | 218 | 33,000 |
2015/05/25 | 217 | 218 | 216 | 216 | 36,000 |
2015/05/22 | 217 | 217 | 214 | 215 | 40,000 |
2015/05/21 | 216 | 217 | 216 | 217 | 9,000 |
2015/05/20 | 216 | 217 | 216 | 217 | 36,000 |
2015/05/19 | 214 | 216 | 214 | 216 | 45,000 |
2015/05/18 | 213 | 216 | 213 | 216 | 30,000 |
2015/05/15 | 215 | 217 | 211 | 215 | 81,000 |
2015/05/14 | 216 | 217 | 216 | 216 | 24,000 |
2015/05/13 | 218 | 218 | 215 | 216 | 19,000 |
2015/05/12 | 218 | 218 | 217 | 217 | 13,000 |
2015/05/11 | 222 | 222 | 217 | 218 | 53,000 |
2015/05/08 | 217 | 224 | 217 | 219 | 79,000 |
2015/05/07 | 216 | 220 | 216 | 217 | 68,000 |
2015/05/01 | 220 | 221 | 217 | 219 | 47,000 |
2015/04/30 | 221 | 222 | 221 | 222 | 19,000 |
2015/04/28 | 222 | 224 | 221 | 224 | 31,000 |
2015/04/27 | 223 | 223 | 221 | 222 | 27,000 |
2015/04/24 | 222 | 223 | 221 | 221 | 47,000 |
2015/04/23 | 221 | 224 | 221 | 222 | 36,000 |
2015/04/22 | 222 | 224 | 221 | 222 | 47,000 |
2015/04/21 | 223 | 223 | 220 | 222 | 22,000 |
2015/04/20 | 221 | 222 | 221 | 222 | 68,000 |
2015/04/17 | 226 | 226 | 223 | 223 | 33,000 |
2015/04/16 | 226 | 226 | 224 | 225 | 18,000 |
2015/04/15 | 224 | 226 | 224 | 224 | 22,000 |
2015/04/14 | 223 | 223 | 222 | 223 | 26,000 |
2015/04/13 | 226 | 226 | 223 | 223 | 26,000 |
2015/04/10 | 224 | 225 | 223 | 223 | 23,000 |
2015/04/09 | 224 | 224 | 223 | 224 | 23,000 |
2015/04/08 | 228 | 228 | 223 | 225 | 58,000 |
2015/04/07 | 226 | 226 | 225 | 226 | 23,000 |
2015/04/06 | 230 | 231 | 225 | 225 | 58,000 |
2015/04/03 | 233 | 235 | 226 | 231 | 179,000 |
2015/04/02 | 218 | 258 | 218 | 225 | 1,623,000 |
2015/04/01 | 222 | 222 | 218 | 218 | 32,000 |
2015/03/31 | 222 | 224 | 221 | 222 | 36,000 |
2015/03/30 | 222 | 226 | 221 | 222 | 34,000 |
2015/03/27 | 223 | 226 | 222 | 222 | 19,000 |
2015/03/26 | 227 | 227 | 226 | 226 | 11,000 |
2015/03/25 | 229 | 229 | 228 | 229 | 22,000 |
2015/03/24 | 227 | 231 | 227 | 228 | 26,000 |
2015/03/23 | 230 | 230 | 225 | 228 | 27,000 |
2015/03/20 | 223 | 226 | 223 | 226 | 34,000 |
2015/03/19 | 227 | 227 | 223 | 225 | 34,000 |
2015/03/18 | 227 | 228 | 224 | 225 | 31,000 |
2015/03/17 | 227 | 227 | 224 | 224 | 39,000 |
2015/03/16 | 229 | 231 | 228 | 228 | 17,000 |
2015/03/13 | 228 | 232 | 228 | 230 | 107,000 |
2015/03/12 | 229 | 229 | 223 | 226 | 40,000 |
2015/03/11 | 218 | 229 | 218 | 229 | 79,000 |
2015/03/10 | 219 | 220 | 218 | 219 | 17,000 |
2015/03/09 | 219 | 221 | 217 | 219 | 20,000 |
2015/03/06 | 223 | 223 | 216 | 217 | 95,000 |
2015/03/05 | 222 | 224 | 219 | 219 | 100,000 |
2015/03/04 | 224 | 226 | 224 | 225 | 11,000 |
2015/03/03 | 228 | 228 | 225 | 225 | 16,000 |
2015/03/02 | 226 | 228 | 225 | 226 | 33,000 |
2015/02/27 | 224 | 232 | 224 | 228 | 85,000 |
2015/02/26 | 223 | 224 | 223 | 224 | 49,000 |
2015/02/25 | 224 | 225 | 223 | 224 | 33,000 |
2015/02/24 | 224 | 227 | 223 | 224 | 56,000 |
2015/02/23 | 231 | 231 | 227 | 227 | 34,000 |
2015/02/20 | 221 | 230 | 221 | 228 | 136,000 |
2015/02/19 | 220 | 221 | 218 | 221 | 39,000 |
2015/02/18 | 217 | 221 | 217 | 218 | 38,000 |
2015/02/17 | 219 | 219 | 215 | 217 | 32,000 |
2015/02/16 | 216 | 216 | 213 | 214 | 42,000 |
2015/02/13 | 220 | 220 | 215 | 216 | 43,000 |
2015/02/12 | 220 | 220 | 217 | 218 | 28,000 |
2015/02/10 | 220 | 220 | 210 | 218 | 65,000 |
2015/02/09 | 226 | 226 | 217 | 220 | 26,000 |
2015/02/06 | 223 | 223 | 218 | 219 | 20,000 |
2015/02/05 | 218 | 220 | 218 | 218 | 20,000 |
2015/02/04 | 219 | 220 | 218 | 220 | 28,000 |
2015/02/03 | 225 | 225 | 219 | 219 | 68,000 |
2015/02/02 | 226 | 228 | 220 | 221 | 194,000 |
2015/01/30 | 233 | 240 | 233 | 240 | 69,000 |
2015/01/29 | 235 | 242 | 235 | 239 | 79,000 |
2015/01/28 | 229 | 238 | 228 | 238 | 65,000 |
2015/01/27 | 228 | 232 | 227 | 228 | 44,000 |
2015/01/26 | 228 | 232 | 227 | 229 | 54,000 |
2015/01/23 | 219 | 229 | 219 | 226 | 84,000 |
2015/01/22 | 219 | 220 | 216 | 220 | 37,000 |
2015/01/21 | 222 | 227 | 219 | 219 | 49,000 |
2015/01/20 | 213 | 221 | 213 | 219 | 101,000 |
2015/01/19 | 215 | 215 | 213 | 213 | 22,000 |
2015/01/16 | 218 | 220 | 212 | 214 | 75,000 |
2015/01/15 | 223 | 223 | 220 | 220 | 98,000 |
2015/01/14 | 226 | 227 | 224 | 224 | 23,000 |
2015/01/13 | 227 | 228 | 225 | 226 | 65,000 |
2015/01/09 | 231 | 231 | 228 | 229 | 36,000 |
2015/01/08 | 229 | 232 | 229 | 230 | 40,000 |
2015/01/07 | 233 | 233 | 229 | 230 | 28,000 |
2015/01/06 | 233 | 233 | 229 | 229 | 40,000 |
2015/01/05 | 233 | 237 | 233 | 233 | 43,000 |