日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/15 2,625 2,687 2,623 2,660 143,400
2026/06/12 2,619 2,620 2,517 2,575 94,100
2026/06/11 2,535 2,580 2,493 2,547 165,400
2026/06/10 2,685 2,685 2,524 2,524 209,000
2026/06/09 2,741 2,788 2,631 2,655 207,400
2026/06/08 2,730 2,753 2,607 2,678 160,400
2026/06/05 2,727 2,792 2,681 2,758 158,800
2026/06/04 2,705 2,737 2,657 2,677 259,500
2026/06/03 2,615 2,836 2,610 2,718 589,900
2026/06/02 2,823 2,837 2,630 2,634 431,400
2026/06/01 2,979 3,025 2,823 2,858 229,800
2026/05/29 3,070 3,070 2,916 2,953 139,200
2026/05/28 3,100 3,140 2,960 3,015 88,800
2026/05/27 3,215 3,250 3,075 3,080 135,900
2026/05/26 3,175 3,290 3,080 3,145 153,100
2026/05/25 3,075 3,205 3,040 3,185 177,100
2026/05/22 3,000 3,045 2,948 2,954 151,800
2026/05/21 2,997 3,050 2,961 2,993 177,300
2026/05/20 3,100 3,100 2,890 2,928 169,800
2026/05/19 3,170 3,250 3,005 3,125 177,400
2026/05/18 3,335 3,345 3,135 3,155 162,600
2026/05/15 3,290 3,445 3,235 3,295 260,000
2026/05/14 3,440 3,475 3,140 3,250 293,600
2026/05/13 3,345 3,430 3,290 3,405 238,700
2026/05/12 3,425 3,520 3,310 3,345 384,500
2026/05/11 3,370 3,425 3,175 3,360 486,600
2026/05/08 3,030 3,480 2,904 3,395 867,900
2026/05/07 2,952 3,080 2,952 3,040 254,500
2026/05/01 2,900 2,965 2,870 2,929 198,300
2026/04/30 2,973 3,055 2,918 2,950 331,600
2026/04/28 2,827 3,015 2,745 2,997 463,300
2026/04/27 2,723 2,908 2,665 2,859 568,300
2026/04/24 2,634 2,758 2,620 2,623 534,000
2026/04/23 2,583 2,811 2,553 2,796 836,600
2026/04/22 2,352 2,612 2,304 2,596 611,300
2026/04/21 2,301 2,362 2,285 2,352 155,700
2026/04/20 2,254 2,299 2,254 2,299 93,200
2026/04/17 2,267 2,282 2,246 2,254 68,800
2026/04/16 2,291 2,291 2,246 2,267 88,900
2026/04/15 2,280 2,288 2,241 2,241 101,300
2026/04/14 2,264 2,280 2,253 2,274 87,000
2026/04/13 2,234 2,277 2,213 2,230 72,600
2026/04/10 2,263 2,284 2,238 2,241 119,600
2026/04/09 2,310 2,310 2,230 2,230 141,500
2026/04/08 2,357 2,362 2,301 2,304 151,500
2026/04/07 2,262 2,269 2,238 2,267 131,100
2026/04/06 2,245 2,280 2,224 2,260 117,500
2026/04/03 2,209 2,233 2,200 2,209 94,600
2026/03/27 2,182 2,206 2,174 2,182 132,600
2026/03/26 2,203 2,238 2,163 2,184 123,300
2026/03/25 2,189 2,217 2,172 2,207 112,600
2026/03/24 2,185 2,187 2,124 2,155 149,700
2026/03/23 2,154 2,170 2,095 2,113 160,200
2026/03/19 2,289 2,322 2,237 2,237 124,100
2026/03/18 2,301 2,354 2,301 2,340 104,900
2026/03/17 2,275 2,310 2,269 2,269 89,600
2026/03/16 2,260 2,293 2,232 2,245 91,500
2026/03/13 2,229 2,287 2,215 2,261 111,900
2026/03/12 2,241 2,304 2,241 2,279 98,200
2026/03/11 2,289 2,345 2,276 2,284 143,800
2026/03/10 2,236 2,270 2,212 2,270 144,000
2026/03/09 2,111 2,206 2,105 2,206 270,400
2026/03/06 2,315 2,332 2,275 2,311 104,000
2026/03/05 2,301 2,367 2,288 2,325 194,800
2026/03/04 2,267 2,304 2,142 2,201 358,200
2026/03/03 2,527 2,540 2,353 2,356 222,700
2026/03/02 2,525 2,527 2,480 2,510 220,300
2026/02/27 2,516 2,575 2,495 2,575 135,100
2026/02/26 2,540 2,567 2,516 2,533 174,900
2026/02/25 2,520 2,545 2,497 2,522 172,200
2026/02/24 2,560 2,591 2,480 2,517 353,700
2026/02/20 2,587 2,620 2,570 2,595 183,900
2026/02/19 2,616 2,619 2,568 2,582 152,400
2026/02/18 2,598 2,669 2,587 2,622 239,900
2026/02/17 2,557 2,608 2,539 2,548 137,300
2026/02/16 2,551 2,581 2,534 2,558 88,200
2026/02/13 2,520 2,591 2,518 2,548 166,800
2026/02/12 2,550 2,584 2,528 2,554 166,300
2026/02/10 2,546 2,574 2,530 2,553 173,200
2026/02/09 2,560 2,570 2,522 2,545 157,400
2026/02/06 2,406 2,525 2,401 2,507 200,800
2026/02/05 2,465 2,465 2,398 2,426 236,300
2026/02/04 2,474 2,487 2,430 2,468 234,100
2026/02/03 2,480 2,501 2,452 2,492 211,500
2026/02/02 2,478 2,575 2,450 2,468 326,000
2026/01/30 2,518 2,527 2,402 2,446 673,900
2026/01/29 2,610 2,648 2,597 2,615 260,800
2026/01/28 2,631 2,648 2,580 2,597 141,000
2026/01/27 2,656 2,681 2,620 2,671 126,000
2026/01/26 2,665 2,705 2,653 2,675 241,600
2026/01/23 2,727 2,800 2,727 2,748 170,000
2026/01/22 2,731 2,732 2,656 2,717 163,900
2026/01/21 2,679 2,761 2,668 2,720 161,500
2026/01/20 2,850 2,853 2,747 2,768 133,300
2026/01/19 2,855 2,867 2,824 2,853 91,500
2026/01/16 2,875 2,894 2,802 2,854 117,600
2026/01/15 2,821 2,874 2,797 2,862 151,000
2026/01/14 2,814 2,853 2,785 2,835 189,100
2026/01/13 2,815 2,849 2,792 2,820 216,100
2026/01/09 2,772 2,780 2,712 2,765 160,100
2026/01/08 2,694 2,762 2,694 2,735 182,800
2026/01/07 2,641 2,717 2,632 2,694 204,100
2026/01/06 2,621 2,680 2,620 2,654 164,400
2026/01/05 2,584 2,648 2,579 2,603 136,800
2025/12/30 2,544 2,555 2,528 2,535 134,400
2025/12/29 2,567 2,603 2,564 2,574 126,800
2025/12/26 2,581 2,587 2,547 2,560 214,200
2025/12/25 2,624 2,624 2,562 2,579 144,900
2025/12/24 2,643 2,654 2,603 2,603 116,200
2025/12/23 2,609 2,653 2,597 2,653 145,400
2025/12/22 2,610 2,623 2,558 2,601 152,200
2025/12/19 2,557 2,614 2,550 2,610 142,300
2025/12/18 2,522 2,566 2,520 2,535 165,300
2025/12/17 2,578 2,592 2,497 2,566 198,100
2025/12/16 2,686 2,693 2,536 2,550 279,400
2025/12/15 2,677 2,690 2,643 2,690 87,900
2025/12/12 2,652 2,687 2,641 2,677 100,600
2025/12/11 2,698 2,729 2,630 2,630 165,200
2025/12/10 2,796 2,796 2,676 2,696 207,900
2025/12/09 2,799 2,835 2,793 2,810 135,300
2025/12/08 2,750 2,795 2,727 2,795 101,100
2025/12/05 2,712 2,776 2,701 2,766 114,700
2025/12/04 2,720 2,741 2,686 2,715 191,100
2025/12/03 2,706 2,733 2,680 2,720 145,800
2025/12/02 2,782 2,787 2,671 2,677 229,200
2025/12/01 2,890 2,891 2,752 2,775 307,400
2025/11/28 2,833 2,909 2,824 2,885 208,900
2025/11/27 2,790 2,829 2,771 2,809 155,900
2025/11/26 2,722 2,762 2,692 2,716 158,400
2025/11/25 2,818 2,818 2,671 2,705 213,400
2025/11/21 2,830 2,896 2,780 2,817 272,300
2025/11/20 2,794 2,919 2,772 2,907 318,100
2025/11/19 2,650 2,780 2,575 2,760 369,800
2025/11/18 2,768 2,769 2,660 2,672 552,000
2025/11/17 2,842 2,917 2,803 2,868 250,100
2025/11/14 2,803 2,897 2,799 2,842 228,700
2025/11/13 2,822 2,855 2,791 2,841 181,400
2025/11/12 2,800 2,847 2,785 2,826 203,900
2025/11/11 2,863 2,882 2,787 2,815 263,000
2025/11/10 2,820 2,936 2,813 2,860 325,900
2025/11/07 2,750 2,805 2,722 2,794 257,400
2025/11/06 2,850 2,857 2,801 2,816 211,500
2025/11/05 2,886 2,935 2,773 2,832 417,000
2025/11/04 3,110 3,110 2,951 2,951 490,400
2025/10/31 3,070 3,120 3,020 3,075 608,300
2025/10/30 3,240 3,375 3,070 3,230 903,800
2025/10/29 3,385 3,390 3,220 3,240 349,300
2025/10/28 3,450 3,465 3,295 3,345 613,100
2025/10/27 3,480 3,525 3,300 3,495 820,500
2025/10/24 3,095 3,365 3,035 3,295 1,361,800
2025/10/23 3,270 3,420 3,270 3,375 588,300
2025/10/22 3,175 3,230 3,155 3,200 148,800
2025/10/21 3,175 3,180 3,120 3,140 116,100
2025/10/20 3,200 3,200 3,105 3,175 125,400
2025/10/17 3,130 3,305 3,120 3,150 202,700
2025/10/16 3,195 3,230 3,160 3,195 70,300
2025/10/15 3,065 3,195 3,065 3,180 83,100
2025/10/14 3,045 3,130 3,035 3,080 137,400
2025/10/10 3,205 3,245 3,085 3,115 172,800
2025/10/09 3,235 3,300 3,180 3,215 125,000
2025/10/08 3,075 3,250 3,060 3,180 175,900
2025/10/07 3,105 3,145 3,020 3,050 157,200
2025/10/06 3,070 3,190 3,035 3,070 195,600
2025/10/03 2,859 2,903 2,836 2,895 86,600
2025/10/02 2,940 2,940 2,859 2,859 87,400
2025/10/01 3,020 3,020 2,890 2,932 102,500
2025/09/30 3,060 3,060 2,971 3,035 117,300
2025/09/29 3,060 3,075 3,030 3,070 75,700
2025/09/26 3,055 3,100 3,020 3,050 124,700
2025/09/25 3,085 3,100 3,050 3,070 72,500
2025/09/24 2,914 3,075 2,912 3,055 216,400
2025/09/22 2,976 3,000 2,900 2,910 214,500
2025/09/19 2,970 3,015 2,930 2,976 153,000
2025/09/18 2,981 3,055 2,968 2,976 181,600
2025/09/17 2,980 2,990 2,941 2,970 89,400
2025/09/16 3,015 3,025 2,961 2,985 152,500
2025/09/12 3,075 3,075 3,010 3,035 107,000
2025/09/11 3,110 3,130 3,005 3,055 249,700
2025/09/10 3,000 3,065 2,999 3,040 111,500
2025/09/09 3,115 3,140 2,999 3,015 197,800
2025/09/08 3,135 3,160 3,070 3,120 132,000
2025/09/05 3,130 3,170 3,075 3,165 87,400
2025/09/04 3,110 3,130 3,070 3,120 114,200
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

このページの先頭へ