ダイハツインフィニアース(6023)の株価時系列情報
ダイハツインフィニアース(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 |
|---|---|---|---|---|---|
| 2025/09/03 | 3,215 | 3,230 | 3,115 | 3,130 | 95,200 |
| 2025/09/02 | 3,195 | 3,270 | 3,165 | 3,210 | 125,200 |
| 2025/09/01 | 3,190 | 3,225 | 3,135 | 3,190 | 134,900 |
| 2025/08/29 | 3,095 | 3,250 | 3,060 | 3,225 | 252,900 |
| 2025/08/28 | 3,055 | 3,175 | 3,030 | 3,155 | 122,800 |
| 2025/08/27 | 3,095 | 3,105 | 3,045 | 3,060 | 69,100 |
| 2025/08/26 | 3,195 | 3,215 | 3,070 | 3,095 | 124,600 |
| 2025/08/25 | 3,150 | 3,180 | 3,105 | 3,175 | 205,000 |
| 2025/08/22 | 2,992 | 3,050 | 2,992 | 3,010 | 104,200 |
| 2025/08/21 | 2,987 | 3,060 | 2,986 | 2,996 | 88,800 |
| 2025/08/20 | 3,080 | 3,085 | 2,980 | 2,999 | 166,200 |
| 2025/08/19 | 3,110 | 3,170 | 3,080 | 3,090 | 183,900 |
| 2025/08/18 | 3,005 | 3,140 | 3,005 | 3,110 | 252,800 |
| 2025/08/15 | 2,898 | 2,995 | 2,864 | 2,954 | 157,800 |
| 2025/08/14 | 2,849 | 2,910 | 2,804 | 2,898 | 159,600 |
| 2025/08/13 | 2,817 | 2,876 | 2,803 | 2,849 | 208,400 |
| 2025/08/12 | 2,809 | 2,848 | 2,782 | 2,811 | 208,700 |
| 2025/08/08 | 2,775 | 2,797 | 2,739 | 2,770 | 179,600 |
| 2025/08/07 | 2,710 | 2,796 | 2,670 | 2,771 | 455,500 |
| 2025/08/06 | 2,539 | 2,647 | 2,514 | 2,598 | 242,100 |
| 2025/08/05 | 2,483 | 2,556 | 2,477 | 2,525 | 266,000 |
| 2025/08/04 | 2,411 | 2,481 | 2,374 | 2,452 | 202,100 |
| 2025/08/01 | 2,601 | 2,630 | 2,501 | 2,503 | 394,700 |
| 2025/07/31 | 2,541 | 2,741 | 2,541 | 2,639 | 1,449,000 |
| 2025/07/30 | 2,210 | 2,267 | 2,207 | 2,241 | 250,700 |
| 2025/07/29 | 2,273 | 2,273 | 2,232 | 2,247 | 91,600 |
| 2025/07/28 | 2,260 | 2,282 | 2,231 | 2,275 | 125,700 |
| 2025/07/25 | 2,264 | 2,322 | 2,230 | 2,249 | 294,500 |
| 2025/07/24 | 2,330 | 2,337 | 2,292 | 2,314 | 255,800 |
| 2025/07/23 | 2,285 | 2,328 | 2,234 | 2,327 | 198,100 |
| 2025/07/22 | 2,177 | 2,289 | 2,177 | 2,285 | 179,700 |
| 2025/07/18 | 2,263 | 2,263 | 2,156 | 2,177 | 147,600 |
| 2025/07/17 | 2,196 | 2,259 | 2,181 | 2,244 | 239,200 |
| 2025/07/16 | 2,187 | 2,209 | 2,167 | 2,186 | 121,200 |
| 2025/07/15 | 2,200 | 2,224 | 2,177 | 2,187 | 93,600 |
| 2025/07/14 | 2,151 | 2,223 | 2,137 | 2,192 | 122,300 |
| 2025/07/11 | 2,210 | 2,225 | 2,148 | 2,152 | 133,200 |
| 2025/07/10 | 2,206 | 2,228 | 2,187 | 2,211 | 77,400 |
| 2025/07/09 | 2,165 | 2,213 | 2,163 | 2,194 | 135,200 |
| 2025/07/08 | 2,099 | 2,204 | 2,099 | 2,158 | 164,800 |
| 2025/07/07 | 2,100 | 2,110 | 2,076 | 2,083 | 83,900 |
| 2025/07/04 | 2,202 | 2,204 | 2,094 | 2,105 | 139,300 |
| 2025/07/03 | 2,197 | 2,198 | 2,140 | 2,194 | 175,100 |
| 2025/07/02 | 2,201 | 2,249 | 2,177 | 2,211 | 208,700 |
| 2025/07/01 | 2,266 | 2,296 | 2,221 | 2,259 | 176,500 |
| 2025/06/30 | 2,373 | 2,394 | 2,276 | 2,289 | 271,000 |
| 2025/06/27 | 2,359 | 2,409 | 2,320 | 2,351 | 320,600 |
| 2025/06/26 | 2,250 | 2,398 | 2,250 | 2,263 | 530,900 |
| 2025/06/25 | 2,140 | 2,237 | 2,104 | 2,231 | 430,300 |
| 2025/06/24 | 2,092 | 2,159 | 2,082 | 2,109 | 218,000 |
| 2025/06/23 | 2,045 | 2,160 | 2,022 | 2,108 | 434,800 |
| 2025/06/20 | 1,933 | 2,077 | 1,890 | 2,041 | 372,200 |
| 2025/06/19 | 1,875 | 1,933 | 1,872 | 1,917 | 108,900 |
| 2025/06/18 | 1,910 | 1,936 | 1,884 | 1,897 | 117,200 |
| 2025/06/17 | 1,933 | 1,934 | 1,901 | 1,918 | 72,400 |
| 2025/06/16 | 1,941 | 1,963 | 1,910 | 1,910 | 69,800 |
| 2025/06/13 | 1,905 | 1,935 | 1,866 | 1,932 | 88,900 |
| 2025/06/12 | 1,864 | 1,918 | 1,864 | 1,905 | 123,500 |
| 2025/06/11 | 1,922 | 1,922 | 1,858 | 1,865 | 145,100 |
| 2025/06/10 | 1,926 | 1,943 | 1,901 | 1,922 | 127,400 |
| 2025/06/09 | 1,947 | 1,961 | 1,896 | 1,917 | 114,000 |
| 2025/06/06 | 1,895 | 1,958 | 1,890 | 1,942 | 163,400 |
| 2025/06/05 | 1,954 | 1,956 | 1,895 | 1,911 | 202,300 |
| 2025/06/04 | 1,886 | 1,978 | 1,884 | 1,954 | 262,600 |
| 2025/06/03 | 1,876 | 1,906 | 1,868 | 1,883 | 80,400 |
| 2025/06/02 | 1,883 | 1,905 | 1,832 | 1,875 | 119,000 |
| 2025/05/30 | 1,796 | 1,897 | 1,793 | 1,876 | 171,200 |
| 2025/05/29 | 1,835 | 1,847 | 1,810 | 1,811 | 109,600 |
| 2025/05/28 | 1,878 | 1,892 | 1,835 | 1,842 | 134,200 |
| 2025/05/27 | 1,794 | 1,880 | 1,786 | 1,872 | 238,200 |
| 2025/05/26 | 1,778 | 1,817 | 1,761 | 1,790 | 84,400 |
| 2025/05/23 | 1,753 | 1,810 | 1,732 | 1,760 | 290,000 |
| 2025/05/22 | 1,724 | 1,747 | 1,724 | 1,738 | 89,600 |
| 2025/05/21 | 1,718 | 1,788 | 1,712 | 1,788 | 145,000 |
| 2025/05/20 | 1,744 | 1,777 | 1,710 | 1,718 | 116,600 |
| 2025/05/19 | 1,765 | 1,767 | 1,727 | 1,744 | 127,500 |
| 2025/05/16 | 1,798 | 1,828 | 1,773 | 1,805 | 91,400 |
| 2025/05/15 | 1,833 | 1,833 | 1,782 | 1,792 | 126,300 |
| 2025/05/14 | 1,879 | 1,879 | 1,809 | 1,845 | 125,600 |
| 2025/05/13 | 1,833 | 1,885 | 1,803 | 1,880 | 206,000 |
| 2025/05/12 | 1,810 | 1,834 | 1,785 | 1,799 | 164,600 |
| 2025/05/09 | 1,720 | 1,819 | 1,719 | 1,793 | 281,700 |
| 2025/05/08 | 1,739 | 1,788 | 1,704 | 1,713 | 155,200 |
| 2025/05/07 | 1,710 | 1,735 | 1,704 | 1,712 | 102,300 |
| 2025/05/02 | 1,767 | 1,792 | 1,716 | 1,719 | 152,800 |
| 2025/05/01 | 1,786 | 1,805 | 1,748 | 1,773 | 209,200 |
| 2025/04/30 | 1,725 | 1,829 | 1,699 | 1,800 | 549,300 |
| 2025/04/28 | 1,707 | 1,770 | 1,633 | 1,717 | 1,377,300 |
| 2025/04/25 | 1,608 | 1,652 | 1,599 | 1,650 | 145,700 |
| 2025/04/24 | 1,640 | 1,649 | 1,601 | 1,601 | 132,400 |
| 2025/04/23 | 1,632 | 1,640 | 1,596 | 1,600 | 96,400 |
| 2025/04/22 | 1,610 | 1,620 | 1,580 | 1,592 | 132,100 |
| 2025/04/21 | 1,650 | 1,664 | 1,628 | 1,633 | 123,400 |
| 2025/04/18 | 1,587 | 1,696 | 1,587 | 1,676 | 243,100 |
| 2025/04/17 | 1,553 | 1,580 | 1,540 | 1,571 | 70,900 |
| 2025/04/16 | 1,553 | 1,562 | 1,525 | 1,538 | 92,600 |
| 2025/04/15 | 1,540 | 1,559 | 1,530 | 1,550 | 78,200 |
| 2025/04/14 | 1,535 | 1,553 | 1,505 | 1,516 | 94,800 |
| 2025/04/11 | 1,469 | 1,533 | 1,455 | 1,523 | 125,700 |
| 2025/04/10 | 1,583 | 1,600 | 1,536 | 1,549 | 229,500 |
| 2025/04/09 | 1,445 | 1,448 | 1,373 | 1,413 | 208,400 |
| 2025/04/08 | 1,548 | 1,549 | 1,454 | 1,491 | 229,100 |
| 2025/04/07 | 1,288 | 1,359 | 1,286 | 1,298 | 412,800 |
| 2025/04/04 | 1,590 | 1,599 | 1,450 | 1,493 | 361,200 |
| 2025/04/03 | 1,605 | 1,683 | 1,602 | 1,655 | 237,700 |
| 2025/04/02 | 1,698 | 1,733 | 1,672 | 1,723 | 131,600 |
| 2025/04/01 | 1,729 | 1,729 | 1,690 | 1,695 | 115,800 |
| 2025/03/31 | 1,708 | 1,724 | 1,651 | 1,713 | 245,400 |
| 2025/03/28 | 1,790 | 1,830 | 1,755 | 1,774 | 159,700 |
| 2025/03/27 | 1,878 | 1,881 | 1,847 | 1,853 | 126,400 |
| 2025/03/26 | 1,895 | 1,900 | 1,863 | 1,884 | 68,700 |
| 2025/03/25 | 1,925 | 1,931 | 1,890 | 1,893 | 60,300 |
| 2025/03/24 | 1,904 | 1,926 | 1,895 | 1,913 | 65,000 |
| 2025/03/21 | 1,917 | 1,937 | 1,897 | 1,899 | 98,600 |
| 2025/03/19 | 1,888 | 1,930 | 1,888 | 1,917 | 90,800 |
| 2025/03/18 | 1,956 | 1,957 | 1,878 | 1,879 | 181,100 |
| 2025/03/17 | 1,857 | 1,939 | 1,850 | 1,928 | 178,000 |
| 2025/03/14 | 1,823 | 1,863 | 1,815 | 1,842 | 79,000 |
| 2025/03/13 | 1,829 | 1,872 | 1,814 | 1,816 | 113,000 |
| 2025/03/12 | 1,836 | 1,855 | 1,801 | 1,806 | 148,500 |
| 2025/03/11 | 1,851 | 1,893 | 1,811 | 1,843 | 177,200 |
| 2025/03/10 | 1,919 | 1,919 | 1,842 | 1,887 | 122,600 |
| 2025/03/07 | 1,837 | 1,919 | 1,832 | 1,880 | 195,400 |
| 2025/03/06 | 1,975 | 1,996 | 1,878 | 1,887 | 364,000 |
| 2025/03/05 | 1,780 | 1,960 | 1,762 | 1,939 | 434,200 |
| 2025/03/04 | 1,780 | 1,794 | 1,735 | 1,794 | 162,700 |
| 2025/03/03 | 1,770 | 1,825 | 1,744 | 1,820 | 293,600 |
| 2025/02/28 | 1,736 | 1,759 | 1,715 | 1,744 | 239,300 |
| 2025/02/27 | 1,795 | 1,804 | 1,740 | 1,756 | 185,300 |
| 2025/02/26 | 1,738 | 1,819 | 1,730 | 1,804 | 440,200 |
| 2025/02/25 | 1,777 | 1,789 | 1,711 | 1,740 | 399,000 |
| 2025/02/21 | 1,895 | 1,905 | 1,817 | 1,817 | 227,700 |
| 2025/02/20 | 1,926 | 1,930 | 1,887 | 1,900 | 136,600 |
| 2025/02/19 | 1,965 | 1,980 | 1,945 | 1,950 | 150,600 |
| 2025/02/18 | 2,024 | 2,033 | 1,955 | 1,972 | 150,300 |
| 2025/02/17 | 2,003 | 2,048 | 1,997 | 2,024 | 127,900 |
| 2025/02/14 | 2,105 | 2,137 | 2,004 | 2,036 | 250,000 |
| 2025/02/13 | 2,210 | 2,231 | 2,143 | 2,155 | 155,300 |
| 2025/02/12 | 2,240 | 2,240 | 2,188 | 2,202 | 94,400 |
| 2025/02/10 | 2,213 | 2,255 | 2,202 | 2,247 | 105,000 |
| 2025/02/07 | 2,284 | 2,307 | 2,228 | 2,246 | 106,400 |
| 2025/02/06 | 2,332 | 2,360 | 2,281 | 2,292 | 123,200 |
| 2025/02/05 | 2,375 | 2,405 | 2,235 | 2,310 | 301,600 |
| 2025/02/04 | 2,321 | 2,418 | 2,315 | 2,373 | 230,900 |
| 2025/02/03 | 2,308 | 2,337 | 2,268 | 2,320 | 168,500 |
| 2025/01/31 | 2,254 | 2,315 | 2,237 | 2,315 | 257,400 |
| 2025/01/30 | 2,112 | 2,330 | 2,090 | 2,304 | 767,100 |
| 2025/01/29 | 2,101 | 2,215 | 2,025 | 2,130 | 2,012,200 |
| 2025/01/28 | 1,985 | 2,013 | 1,952 | 1,973 | 209,700 |
| 2025/01/27 | 1,965 | 1,988 | 1,955 | 1,968 | 161,000 |
| 2025/01/24 | 1,915 | 1,947 | 1,912 | 1,931 | 75,700 |
| 2025/01/23 | 1,910 | 1,910 | 1,878 | 1,896 | 51,400 |
| 2025/01/22 | 1,859 | 1,909 | 1,859 | 1,898 | 67,100 |
| 2025/01/21 | 1,859 | 1,881 | 1,848 | 1,857 | 55,300 |
| 2025/01/20 | 1,835 | 1,863 | 1,829 | 1,846 | 46,600 |
| 2025/01/17 | 1,842 | 1,869 | 1,814 | 1,845 | 49,700 |
| 2025/01/16 | 1,855 | 1,882 | 1,840 | 1,858 | 74,200 |
| 2025/01/15 | 1,856 | 1,861 | 1,821 | 1,851 | 41,500 |
| 2025/01/14 | 1,850 | 1,887 | 1,826 | 1,835 | 56,900 |
| 2025/01/10 | 1,900 | 1,923 | 1,865 | 1,874 | 117,800 |
| 2025/01/09 | 1,831 | 1,919 | 1,820 | 1,910 | 217,100 |
| 2025/01/08 | 1,839 | 1,858 | 1,827 | 1,830 | 49,700 |
| 2025/01/07 | 1,848 | 1,864 | 1,813 | 1,833 | 101,700 |
| 2025/01/06 | 1,871 | 1,893 | 1,835 | 1,835 | 83,900 |
| 2024/12/30 | 1,858 | 1,863 | 1,838 | 1,861 | 26,900 |
| 2024/12/27 | 1,840 | 1,867 | 1,826 | 1,865 | 86,000 |
| 2024/12/26 | 1,751 | 1,878 | 1,751 | 1,857 | 223,400 |
| 2024/12/25 | 1,751 | 1,758 | 1,721 | 1,744 | 34,100 |
| 2024/12/24 | 1,785 | 1,786 | 1,746 | 1,758 | 75,600 |
| 2024/12/23 | 1,750 | 1,784 | 1,742 | 1,763 | 105,100 |
| 2024/12/20 | 1,697 | 1,748 | 1,697 | 1,728 | 106,300 |
| 2024/12/19 | 1,680 | 1,699 | 1,672 | 1,687 | 65,600 |
| 2024/12/18 | 1,672 | 1,717 | 1,672 | 1,717 | 88,600 |
| 2024/12/17 | 1,699 | 1,700 | 1,660 | 1,667 | 73,600 |
| 2024/12/16 | 1,656 | 1,694 | 1,653 | 1,693 | 42,200 |
| 2024/12/13 | 1,644 | 1,659 | 1,625 | 1,656 | 53,200 |
| 2024/12/12 | 1,665 | 1,669 | 1,643 | 1,663 | 68,600 |
| 2024/12/11 | 1,645 | 1,651 | 1,617 | 1,646 | 47,500 |
| 2024/12/10 | 1,686 | 1,695 | 1,639 | 1,642 | 98,800 |
| 2024/12/09 | 1,678 | 1,689 | 1,667 | 1,678 | 49,500 |
| 2024/12/06 | 1,677 | 1,690 | 1,664 | 1,675 | 84,700 |
| 2024/12/05 | 1,702 | 1,713 | 1,662 | 1,677 | 128,500 |
| 2024/12/04 | 1,684 | 1,718 | 1,679 | 1,700 | 190,200 |
| 2024/12/03 | 1,658 | 1,683 | 1,647 | 1,677 | 153,300 |
| 2024/12/02 | 1,615 | 1,658 | 1,593 | 1,643 | 161,400 |
| 2024/11/29 | 1,591 | 1,621 | 1,591 | 1,608 | 59,100 |
| 2024/11/28 | 1,580 | 1,610 | 1,571 | 1,601 | 86,600 |
| 2024/11/27 | 1,611 | 1,625 | 1,582 | 1,612 | 164,100 |
| 2024/11/26 | 1,595 | 1,607 | 1,578 | 1,606 | 168,600 |
| 2024/11/25 | 1,581 | 1,599 | 1,570 | 1,590 | 111,600 |
| 2024/11/22 | 1,528 | 1,592 | 1,527 | 1,577 | 193,500 |
| 2024/11/21 | 1,502 | 1,549 | 1,495 | 1,527 | 182,800 |
| 2024/11/20 | 1,493 | 1,514 | 1,467 | 1,482 | 85,200 |
| 2024/11/19 | 1,404 | 1,516 | 1,404 | 1,506 | 283,700 |
| 2024/11/18 | 1,400 | 1,406 | 1,389 | 1,391 | 71,200 |
| 2024/11/15 | 1,411 | 1,421 | 1,399 | 1,414 | 60,100 |
| 2024/11/14 | 1,408 | 1,429 | 1,401 | 1,411 | 67,400 |
| 2024/11/13 | 1,450 | 1,450 | 1,382 | 1,398 | 152,500 |
| 2024/11/12 | 1,471 | 1,481 | 1,420 | 1,433 | 130,700 |
| 2024/11/11 | 1,442 | 1,478 | 1,439 | 1,474 | 183,700 |