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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,714 | 1,731 | 1,688 | 1,701 | 177,400 |
| 2024/07/25 | 1,740 | 1,774 | 1,685 | 1,704 | 323,400 |
| 2024/07/24 | 1,840 | 1,852 | 1,780 | 1,789 | 192,200 |
| 2024/07/23 | 1,832 | 1,851 | 1,825 | 1,841 | 136,100 |
| 2024/07/22 | 1,824 | 1,843 | 1,795 | 1,822 | 171,100 |
| 2024/07/19 | 1,809 | 1,843 | 1,801 | 1,828 | 84,400 |
| 2024/07/18 | 1,888 | 1,894 | 1,822 | 1,824 | 257,900 |
| 2024/07/17 | 1,934 | 1,980 | 1,898 | 1,915 | 227,000 |
| 2024/07/16 | 1,842 | 1,913 | 1,832 | 1,904 | 152,000 |
| 2024/07/12 | 1,885 | 1,903 | 1,817 | 1,826 | 185,100 |
| 2024/07/11 | 1,905 | 1,924 | 1,873 | 1,897 | 114,000 |
| 2024/07/10 | 1,900 | 1,915 | 1,872 | 1,881 | 119,500 |
| 2024/07/09 | 1,885 | 1,909 | 1,862 | 1,885 | 162,400 |
| 2024/07/08 | 1,859 | 1,884 | 1,841 | 1,866 | 125,400 |
| 2024/07/05 | 1,890 | 1,907 | 1,869 | 1,879 | 145,800 |
| 2024/07/04 | 1,901 | 1,920 | 1,856 | 1,892 | 220,700 |
| 2024/07/03 | 1,805 | 1,880 | 1,804 | 1,876 | 346,300 |
| 2024/07/02 | 1,690 | 1,806 | 1,690 | 1,806 | 369,100 |
| 2024/07/01 | 1,653 | 1,721 | 1,649 | 1,690 | 193,800 |
| 2024/06/28 | 1,638 | 1,673 | 1,634 | 1,653 | 130,600 |
| 2024/06/27 | 1,630 | 1,644 | 1,626 | 1,636 | 52,400 |
| 2024/06/26 | 1,630 | 1,645 | 1,619 | 1,635 | 63,400 |
| 2024/06/25 | 1,619 | 1,649 | 1,619 | 1,637 | 131,400 |
| 2024/06/24 | 1,565 | 1,617 | 1,557 | 1,607 | 158,400 |
| 2024/06/21 | 1,603 | 1,617 | 1,563 | 1,565 | 238,300 |
| 2024/06/20 | 1,626 | 1,632 | 1,590 | 1,604 | 137,000 |
| 2024/06/19 | 1,616 | 1,645 | 1,615 | 1,626 | 99,400 |
| 2024/06/18 | 1,650 | 1,660 | 1,606 | 1,614 | 145,400 |
| 2024/06/17 | 1,684 | 1,698 | 1,617 | 1,629 | 281,300 |
| 2024/06/14 | 1,609 | 1,724 | 1,609 | 1,724 | 250,400 |
| 2024/06/13 | 1,670 | 1,720 | 1,611 | 1,611 | 175,300 |
| 2024/06/12 | 1,610 | 1,666 | 1,598 | 1,659 | 135,900 |
| 2024/06/11 | 1,650 | 1,676 | 1,610 | 1,610 | 122,300 |
| 2024/06/10 | 1,594 | 1,651 | 1,594 | 1,651 | 131,800 |
| 2024/06/07 | 1,585 | 1,598 | 1,550 | 1,589 | 107,000 |
| 2024/06/06 | 1,632 | 1,636 | 1,585 | 1,585 | 130,700 |
| 2024/06/05 | 1,655 | 1,679 | 1,599 | 1,602 | 229,200 |
| 2024/06/04 | 1,650 | 1,708 | 1,623 | 1,665 | 245,000 |
| 2024/06/03 | 1,667 | 1,675 | 1,645 | 1,662 | 158,000 |
| 2024/05/31 | 1,608 | 1,654 | 1,587 | 1,645 | 155,400 |
| 2024/05/30 | 1,590 | 1,614 | 1,580 | 1,593 | 150,500 |
| 2024/05/29 | 1,623 | 1,642 | 1,611 | 1,611 | 141,900 |
| 2024/05/28 | 1,645 | 1,674 | 1,610 | 1,615 | 174,200 |
| 2024/05/27 | 1,623 | 1,650 | 1,598 | 1,638 | 187,600 |
| 2024/05/24 | 1,630 | 1,666 | 1,615 | 1,625 | 330,800 |
| 2024/05/23 | 1,720 | 1,748 | 1,685 | 1,710 | 269,900 |
| 2024/05/22 | 1,777 | 1,794 | 1,708 | 1,719 | 417,500 |
| 2024/05/21 | 1,685 | 1,811 | 1,674 | 1,780 | 636,000 |
| 2024/05/20 | 1,581 | 1,693 | 1,577 | 1,689 | 371,000 |
| 2024/05/17 | 1,562 | 1,616 | 1,549 | 1,577 | 385,000 |
| 2024/05/16 | 1,620 | 1,630 | 1,513 | 1,544 | 515,700 |
| 2024/05/15 | 1,693 | 1,694 | 1,611 | 1,642 | 261,700 |
| 2024/05/14 | 1,695 | 1,713 | 1,660 | 1,680 | 248,400 |
| 2024/05/13 | 1,732 | 1,786 | 1,667 | 1,679 | 721,200 |
| 2024/05/10 | 1,621 | 1,735 | 1,602 | 1,735 | 936,500 |
| 2024/05/09 | 1,511 | 1,655 | 1,505 | 1,622 | 548,200 |
| 2024/05/08 | 1,575 | 1,581 | 1,513 | 1,513 | 242,100 |
| 2024/05/07 | 1,570 | 1,580 | 1,543 | 1,575 | 227,400 |
| 2024/05/02 | 1,503 | 1,565 | 1,500 | 1,551 | 303,000 |
| 2024/05/01 | 1,588 | 1,599 | 1,505 | 1,510 | 448,900 |
| 2024/04/30 | 1,556 | 1,685 | 1,533 | 1,567 | 1,429,000 |
| 2024/04/26 | 1,422 | 1,566 | 1,385 | 1,549 | 2,242,700 |
| 2024/04/25 | 1,372 | 1,455 | 1,305 | 1,440 | 2,951,700 |
| 2024/04/24 | 1,396 | 1,427 | 1,380 | 1,392 | 691,900 |
| 2024/04/23 | 1,436 | 1,453 | 1,384 | 1,389 | 1,056,900 |
| 2024/04/22 | 1,521 | 1,579 | 1,420 | 1,438 | 2,965,700 |
| 2024/04/19 | 1,507 | 1,507 | 1,406 | 1,461 | 909,700 |
| 2024/04/18 | 1,533 | 1,586 | 1,503 | 1,558 | 379,300 |
| 2024/04/17 | 1,612 | 1,620 | 1,551 | 1,557 | 303,500 |
| 2024/04/16 | 1,588 | 1,634 | 1,572 | 1,587 | 295,400 |
| 2024/04/15 | 1,617 | 1,630 | 1,580 | 1,618 | 145,500 |
| 2024/04/12 | 1,677 | 1,705 | 1,619 | 1,636 | 316,200 |
| 2024/04/11 | 1,656 | 1,677 | 1,590 | 1,661 | 513,100 |
| 2024/04/10 | 1,540 | 1,691 | 1,532 | 1,679 | 786,400 |
| 2024/04/09 | 1,480 | 1,559 | 1,478 | 1,558 | 294,600 |
| 2024/04/08 | 1,452 | 1,479 | 1,440 | 1,477 | 164,200 |
| 2024/04/05 | 1,418 | 1,437 | 1,403 | 1,430 | 196,600 |
| 2024/04/04 | 1,450 | 1,480 | 1,433 | 1,473 | 225,800 |
| 2024/04/03 | 1,389 | 1,457 | 1,383 | 1,436 | 217,700 |
| 2024/04/02 | 1,407 | 1,430 | 1,395 | 1,417 | 205,800 |
| 2024/04/01 | 1,497 | 1,498 | 1,420 | 1,431 | 288,700 |
| 2024/03/29 | 1,512 | 1,525 | 1,477 | 1,504 | 195,100 |
| 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 |