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 |
---|---|---|---|---|---|
2024/03/28 | 1,480 | 1,528 | 1,461 | 1,463 | 152,000 |
2024/03/27 | 1,512 | 1,519 | 1,490 | 1,507 | 173,400 |
2024/03/26 | 1,468 | 1,516 | 1,451 | 1,504 | 208,800 |
2024/03/25 | 1,485 | 1,511 | 1,477 | 1,483 | 179,100 |
2024/03/22 | 1,533 | 1,536 | 1,505 | 1,509 | 209,200 |
2024/03/21 | 1,540 | 1,570 | 1,519 | 1,530 | 303,400 |
2024/03/19 | 1,489 | 1,542 | 1,470 | 1,532 | 489,000 |
2024/03/18 | 1,426 | 1,508 | 1,426 | 1,489 | 449,300 |
2024/03/15 | 1,361 | 1,441 | 1,347 | 1,420 | 406,200 |
2024/03/14 | 1,370 | 1,382 | 1,345 | 1,373 | 262,500 |
2024/03/13 | 1,455 | 1,459 | 1,373 | 1,381 | 409,900 |
2024/03/12 | 1,425 | 1,481 | 1,389 | 1,435 | 639,400 |
2024/03/11 | 1,519 | 1,527 | 1,390 | 1,439 | 1,141,900 |
2024/03/08 | 1,595 | 1,679 | 1,586 | 1,619 | 909,100 |
2024/03/07 | 1,596 | 1,605 | 1,504 | 1,522 | 453,200 |
2024/03/06 | 1,555 | 1,578 | 1,530 | 1,561 | 169,800 |
2024/03/05 | 1,515 | 1,573 | 1,505 | 1,555 | 271,500 |
2024/03/04 | 1,560 | 1,574 | 1,518 | 1,522 | 319,100 |
2024/03/01 | 1,566 | 1,579 | 1,530 | 1,563 | 351,100 |
2024/02/29 | 1,515 | 1,561 | 1,495 | 1,539 | 236,100 |
2024/02/28 | 1,544 | 1,556 | 1,516 | 1,530 | 282,000 |
2024/02/27 | 1,560 | 1,568 | 1,525 | 1,548 | 345,500 |
2024/02/26 | 1,595 | 1,618 | 1,561 | 1,575 | 723,800 |
2024/02/22 | 1,504 | 1,589 | 1,489 | 1,586 | 735,000 |
2024/02/21 | 1,404 | 1,452 | 1,400 | 1,444 | 305,500 |
2024/02/20 | 1,436 | 1,436 | 1,393 | 1,409 | 371,000 |
2024/02/19 | 1,433 | 1,456 | 1,410 | 1,440 | 376,300 |
2024/02/16 | 1,390 | 1,450 | 1,390 | 1,431 | 522,300 |
2024/02/15 | 1,336 | 1,388 | 1,330 | 1,371 | 452,500 |
2024/02/14 | 1,285 | 1,319 | 1,280 | 1,319 | 297,600 |
2024/02/13 | 1,255 | 1,260 | 1,219 | 1,260 | 188,500 |
2024/02/09 | 1,235 | 1,255 | 1,230 | 1,237 | 157,400 |
2024/02/08 | 1,240 | 1,251 | 1,200 | 1,243 | 268,500 |
2024/02/07 | 1,215 | 1,246 | 1,203 | 1,225 | 239,500 |
2024/02/06 | 1,221 | 1,225 | 1,205 | 1,216 | 171,900 |
2024/02/05 | 1,250 | 1,254 | 1,218 | 1,230 | 239,900 |
2024/02/02 | 1,252 | 1,266 | 1,232 | 1,234 | 303,400 |
2024/02/01 | 1,298 | 1,309 | 1,251 | 1,275 | 551,000 |
2024/01/31 | 1,239 | 1,311 | 1,200 | 1,292 | 1,596,000 |
2024/01/30 | 1,159 | 1,161 | 1,135 | 1,149 | 587,100 |
2024/01/29 | 1,171 | 1,182 | 1,160 | 1,167 | 389,300 |
2024/01/26 | 1,207 | 1,245 | 1,197 | 1,201 | 418,300 |
2024/01/25 | 1,185 | 1,209 | 1,184 | 1,207 | 175,200 |
2024/01/24 | 1,201 | 1,212 | 1,182 | 1,184 | 164,300 |
2024/01/23 | 1,209 | 1,234 | 1,192 | 1,206 | 330,500 |
2024/01/22 | 1,205 | 1,208 | 1,176 | 1,203 | 243,700 |
2024/01/19 | 1,164 | 1,202 | 1,164 | 1,185 | 321,600 |
2024/01/18 | 1,150 | 1,164 | 1,124 | 1,147 | 318,000 |
2024/01/17 | 1,173 | 1,196 | 1,148 | 1,152 | 448,100 |
2024/01/16 | 1,215 | 1,215 | 1,183 | 1,184 | 335,300 |
2024/01/15 | 1,172 | 1,217 | 1,160 | 1,213 | 569,600 |
2024/01/12 | 1,185 | 1,208 | 1,146 | 1,172 | 493,100 |
2024/01/11 | 1,145 | 1,184 | 1,128 | 1,168 | 442,400 |
2024/01/10 | 1,109 | 1,142 | 1,091 | 1,136 | 489,700 |
2024/01/09 | 1,132 | 1,149 | 1,123 | 1,141 | 629,100 |
2024/01/05 | 1,070 | 1,120 | 1,061 | 1,119 | 867,200 |
2024/01/04 | 1,000 | 1,033 | 991 | 1,029 | 524,200 |
2023/12/29 | 1,005 | 1,014 | 974 | 985 | 355,500 |
2023/12/28 | 1,020 | 1,037 | 987 | 996 | 431,700 |
2023/12/27 | 1,033 | 1,047 | 1,011 | 1,024 | 376,300 |
2023/12/26 | 1,063 | 1,082 | 1,002 | 1,017 | 941,200 |
2023/12/25 | 987 | 1,092 | 975 | 1,091 | 827,300 |
2023/12/22 | 960 | 999 | 960 | 987 | 825,900 |
2023/12/21 | 957 | 974 | 937 | 961 | 1,803,000 |
2023/12/20 | 945 | 975 | 905 | 972 | 2,143,000 |
2023/12/19 | 952 | 962 | 944 | 954 | 84,500 |
2023/12/18 | 949 | 956 | 940 | 954 | 84,900 |
2023/12/15 | 940 | 961 | 940 | 954 | 63,200 |
2023/12/14 | 960 | 967 | 941 | 949 | 72,200 |
2023/12/13 | 955 | 969 | 955 | 963 | 33,200 |
2023/12/12 | 981 | 989 | 955 | 955 | 74,500 |
2023/12/11 | 970 | 982 | 958 | 978 | 91,200 |
2023/12/08 | 980 | 981 | 948 | 955 | 194,700 |
2023/12/07 | 1,000 | 1,001 | 987 | 997 | 112,600 |
2023/12/06 | 969 | 1,009 | 967 | 1,008 | 178,500 |
2023/12/05 | 974 | 976 | 958 | 964 | 69,400 |
2023/12/04 | 970 | 987 | 966 | 972 | 122,000 |
2023/12/01 | 981 | 982 | 954 | 967 | 131,100 |
2023/11/30 | 950 | 982 | 949 | 982 | 167,900 |
2023/11/29 | 914 | 950 | 914 | 950 | 75,500 |
2023/11/28 | 913 | 926 | 903 | 910 | 95,700 |
2023/11/27 | 917 | 917 | 896 | 913 | 102,100 |
2023/11/24 | 914 | 916 | 908 | 909 | 89,200 |
2023/11/22 | 886 | 918 | 886 | 912 | 116,700 |
2023/11/21 | 900 | 902 | 884 | 885 | 77,300 |
2023/11/20 | 914 | 914 | 892 | 897 | 132,000 |
2023/11/17 | 890 | 912 | 888 | 911 | 73,600 |
2023/11/16 | 914 | 917 | 892 | 892 | 81,300 |
2023/11/15 | 921 | 922 | 901 | 919 | 113,100 |
2023/11/14 | 921 | 921 | 900 | 919 | 95,000 |
2023/11/13 | 925 | 958 | 911 | 917 | 292,600 |
2023/11/10 | 878 | 918 | 864 | 918 | 302,200 |
2023/11/09 | 830 | 840 | 826 | 835 | 42,500 |
2023/11/08 | 851 | 857 | 825 | 825 | 137,900 |
2023/11/07 | 852 | 870 | 839 | 850 | 112,300 |
2023/11/06 | 844 | 872 | 837 | 872 | 101,800 |
2023/11/02 | 868 | 868 | 820 | 824 | 115,700 |
2023/11/01 | 840 | 860 | 833 | 860 | 208,300 |
2023/10/31 | 830 | 835 | 809 | 833 | 124,600 |
2023/10/30 | 841 | 849 | 820 | 825 | 191,200 |
2023/10/27 | 799 | 829 | 780 | 826 | 311,900 |
2023/10/26 | 793 | 865 | 770 | 784 | 972,600 |
2023/10/25 | 806 | 810 | 796 | 796 | 74,100 |
2023/10/24 | 806 | 812 | 746 | 797 | 280,900 |
2023/10/23 | 832 | 840 | 800 | 805 | 189,300 |
2023/10/20 | 835 | 846 | 827 | 840 | 106,600 |
2023/10/19 | 821 | 835 | 819 | 830 | 44,500 |
2023/10/18 | 820 | 831 | 818 | 831 | 45,800 |
2023/10/17 | 829 | 831 | 813 | 814 | 49,300 |
2023/10/16 | 814 | 830 | 808 | 816 | 44,900 |
2023/10/13 | 828 | 838 | 814 | 827 | 39,200 |
2023/10/12 | 819 | 825 | 811 | 823 | 30,100 |
2023/10/11 | 839 | 840 | 813 | 813 | 27,500 |
2023/10/10 | 823 | 835 | 816 | 821 | 62,700 |
2023/10/06 | 797 | 810 | 782 | 800 | 72,700 |
2023/10/05 | 785 | 796 | 769 | 796 | 81,800 |
2023/10/04 | 802 | 811 | 772 | 775 | 174,800 |
2023/10/03 | 855 | 855 | 823 | 824 | 116,100 |
2023/10/02 | 875 | 887 | 856 | 856 | 89,000 |
2023/09/29 | 875 | 884 | 862 | 880 | 88,700 |
2023/09/28 | 877 | 895 | 869 | 875 | 58,000 |
2023/09/27 | 851 | 876 | 848 | 876 | 55,400 |
2023/09/26 | 878 | 879 | 860 | 860 | 63,600 |
2023/09/25 | 880 | 880 | 854 | 873 | 103,500 |
2023/09/22 | 849 | 876 | 841 | 869 | 139,900 |
2023/09/21 | 862 | 870 | 854 | 854 | 62,600 |
2023/09/20 | 898 | 909 | 867 | 870 | 51,200 |
2023/09/19 | 900 | 900 | 885 | 894 | 34,200 |
2023/09/15 | 907 | 920 | 899 | 900 | 93,500 |
2023/09/14 | 874 | 908 | 855 | 903 | 139,500 |
2023/09/13 | 861 | 869 | 828 | 866 | 144,400 |
2023/09/12 | 883 | 890 | 865 | 865 | 42,500 |
2023/09/11 | 891 | 896 | 876 | 880 | 51,100 |
2023/09/08 | 891 | 905 | 885 | 893 | 86,900 |
2023/09/07 | 883 | 909 | 874 | 905 | 132,600 |
2023/09/06 | 858 | 889 | 853 | 884 | 111,300 |
2023/09/05 | 860 | 873 | 855 | 857 | 39,300 |
2023/09/04 | 860 | 863 | 855 | 859 | 31,200 |
2023/09/01 | 845 | 861 | 840 | 860 | 83,200 |
2023/08/31 | 827 | 846 | 824 | 845 | 53,500 |
2023/08/30 | 825 | 840 | 814 | 827 | 74,200 |
2023/08/29 | 797 | 829 | 795 | 829 | 154,400 |
2023/08/28 | 779 | 795 | 773 | 790 | 51,300 |
2023/08/25 | 765 | 780 | 764 | 779 | 29,100 |
2023/08/24 | 775 | 779 | 768 | 768 | 26,100 |
2023/08/23 | 757 | 776 | 753 | 775 | 31,700 |
2023/08/22 | 760 | 765 | 751 | 760 | 36,400 |
2023/08/21 | 740 | 766 | 737 | 755 | 50,900 |
2023/08/18 | 748 | 759 | 734 | 740 | 56,400 |
2023/08/17 | 766 | 769 | 746 | 763 | 71,600 |
2023/08/16 | 774 | 785 | 768 | 770 | 50,700 |
2023/08/15 | 788 | 788 | 768 | 782 | 50,700 |
2023/08/14 | 820 | 825 | 778 | 782 | 121,000 |
2023/08/10 | 780 | 834 | 763 | 825 | 204,400 |
2023/08/09 | 752 | 779 | 747 | 779 | 142,700 |
2023/08/08 | 764 | 764 | 746 | 748 | 76,400 |
2023/08/07 | 756 | 757 | 739 | 754 | 42,400 |
2023/08/04 | 737 | 760 | 727 | 753 | 104,800 |
2023/08/03 | 755 | 755 | 731 | 737 | 92,900 |
2023/08/02 | 767 | 781 | 755 | 765 | 105,600 |
2023/08/01 | 740 | 768 | 732 | 761 | 177,800 |
2023/07/31 | 720 | 770 | 717 | 770 | 264,100 |
2023/07/28 | 702 | 715 | 682 | 705 | 703,100 |
2023/07/27 | 773 | 784 | 765 | 771 | 196,900 |
2023/07/26 | 776 | 778 | 765 | 772 | 67,000 |
2023/07/25 | 791 | 791 | 774 | 782 | 51,700 |
2023/07/24 | 771 | 795 | 770 | 792 | 68,400 |
2023/07/21 | 769 | 774 | 763 | 763 | 26,300 |
2023/07/20 | 778 | 778 | 762 | 769 | 37,900 |
2023/07/19 | 760 | 779 | 760 | 779 | 77,900 |
2023/07/18 | 739 | 782 | 737 | 757 | 122,700 |
2023/07/14 | 742 | 748 | 720 | 726 | 69,500 |
2023/07/13 | 723 | 734 | 717 | 727 | 108,000 |
2023/07/12 | 755 | 760 | 728 | 728 | 92,700 |
2023/07/11 | 768 | 769 | 750 | 754 | 89,300 |
2023/07/10 | 797 | 803 | 752 | 755 | 208,700 |
2023/07/07 | 796 | 796 | 768 | 793 | 190,300 |
2023/07/06 | 794 | 815 | 786 | 807 | 211,900 |
2023/07/05 | 778 | 809 | 773 | 802 | 256,600 |
2023/07/04 | 760 | 776 | 750 | 763 | 162,000 |
2023/07/03 | 729 | 764 | 726 | 760 | 229,900 |
2023/06/30 | 726 | 749 | 719 | 726 | 381,700 |
2023/06/29 | 719 | 720 | 698 | 707 | 106,000 |
2023/06/28 | 690 | 711 | 688 | 710 | 181,100 |
2023/06/27 | 656 | 697 | 656 | 695 | 281,500 |
2023/06/26 | 650 | 664 | 647 | 657 | 117,800 |
2023/06/23 | 655 | 656 | 645 | 647 | 72,200 |
2023/06/22 | 650 | 653 | 647 | 647 | 51,700 |
2023/06/21 | 647 | 652 | 646 | 650 | 47,700 |
2023/06/20 | 652 | 655 | 648 | 648 | 50,700 |
2023/06/19 | 655 | 660 | 649 | 652 | 46,400 |
2023/06/16 | 656 | 656 | 646 | 651 | 52,100 |
2023/06/15 | 660 | 660 | 649 | 656 | 50,500 |
2023/06/14 | 647 | 664 | 647 | 660 | 73,900 |
2023/06/13 | 649 | 649 | 641 | 645 | 34,500 |
2023/06/12 | 648 | 651 | 641 | 647 | 66,000 |
2023/06/09 | 643 | 649 | 643 | 646 | 40,700 |
2023/06/08 | 635 | 653 | 635 | 643 | 101,900 |
2023/06/07 | 639 | 648 | 631 | 638 | 55,300 |
2023/06/06 | 640 | 646 | 634 | 636 | 32,500 |