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
2020/12/30 399 400 397 400 15,400
2020/12/29 395 400 395 397 16,400
2020/12/28 392 400 391 395 115,100
2020/12/25 394 398 392 394 59,900
2020/12/24 396 399 393 398 32,500
2020/12/23 398 398 395 395 12,300
2020/12/22 401 404 396 397 25,800
2020/12/21 402 406 400 401 17,300
2020/12/18 401 404 401 403 9,200
2020/12/17 401 405 401 402 9,500
2020/12/16 401 404 400 401 12,100
2020/12/15 398 404 398 404 18,700
2020/12/14 400 412 398 398 155,700
2020/12/11 400 401 399 400 26,100
2020/12/10 402 402 398 400 93,800
2020/12/09 417 419 395 400 107,000
2020/12/08 417 422 416 416 14,500
2020/12/07 419 425 415 418 11,000
2020/12/04 418 420 413 416 22,100
2020/12/03 420 425 419 420 47,000
2020/12/02 419 429 415 420 18,400
2020/12/01 418 425 417 421 17,800
2020/11/30 425 428 416 419 30,900
2020/11/27 420 424 417 424 14,000
2020/11/26 419 423 418 420 8,900
2020/11/25 418 420 414 419 37,700
2020/11/24 419 420 411 416 39,200
2020/11/20 419 421 410 416 21,600
2020/11/19 418 421 417 418 1,700
2020/11/18 423 423 419 422 2,600
2020/11/17 421 424 416 418 7,300
2020/11/16 422 426 417 421 17,600
2020/11/13 422 428 420 423 14,700
2020/11/12 425 425 421 422 6,200
2020/11/11 420 425 418 422 6,900
2020/11/10 423 425 412 418 17,500
2020/11/09 418 419 412 419 7,300
2020/11/06 407 415 407 415 6,200
2020/11/05 402 406 402 406 3,200
2020/11/04 403 409 402 402 10,600
2020/11/02 404 410 401 405 15,000
2020/10/30 410 412 400 402 5,100
2020/10/29 412 415 396 410 24,400
2020/10/28 418 421 416 416 2,800
2020/10/27 417 429 417 423 4,200
2020/10/26 430 430 424 425 3,500
2020/10/23 416 425 416 424 12,300
2020/10/22 425 425 423 424 2,500
2020/10/21 411 425 411 424 14,100
2020/10/20 420 422 410 417 10,500
2020/10/19 424 431 418 418 11,000
2020/10/16 425 431 425 425 12,800
2020/10/15 421 427 421 425 11,800
2020/10/14 425 426 422 425 15,500
2020/10/13 432 432 423 424 19,800
2020/10/12 423 431 423 430 9,400
2020/10/09 422 426 422 423 18,700
2020/10/08 425 425 420 421 16,900
2020/10/07 424 426 423 425 10,700
2020/10/06 429 435 424 425 13,700
2020/10/05 424 429 424 426 7,900
2020/10/02 430 431 424 424 10,100
2020/09/30 441 441 429 429 8,300
2020/09/29 442 443 441 441 11,400
2020/09/28 442 443 441 441 7,900
2020/09/25 445 445 442 442 18,600
2020/09/24 445 448 440 445 47,900
2020/09/23 440 453 438 451 23,300
2020/09/18 444 450 442 445 18,300
2020/09/17 444 448 443 444 9,700
2020/09/16 452 452 445 448 13,700
2020/09/15 454 454 449 449 12,700
2020/09/14 455 455 448 449 12,400
2020/09/11 446 453 445 449 17,000
2020/09/10 441 447 440 446 14,400
2020/09/09 441 446 440 444 13,100
2020/09/08 443 443 431 443 12,200
2020/09/07 438 442 437 442 14,200
2020/09/04 427 438 421 438 12,900
2020/09/03 426 440 426 433 17,900
2020/09/02 430 430 426 427 4,100
2020/09/01 427 433 425 429 9,200
2020/08/31 422 431 422 426 14,000
2020/08/28 414 428 414 422 30,800
2020/08/27 417 417 410 416 19,200
2020/08/26 414 417 414 416 5,100
2020/08/25 410 417 409 414 22,100
2020/08/24 406 409 405 405 15,500
2020/08/21 405 406 404 404 5,800
2020/08/20 401 405 401 402 2,500
2020/08/19 403 404 402 404 900
2020/08/18 407 408 403 404 3,500
2020/08/17 413 413 405 407 3,700
2020/08/14 405 408 405 407 3,400
2020/08/13 406 407 403 407 6,500
2020/08/12 400 405 399 402 7,800
2020/08/11 395 404 395 400 12,400
2020/08/07 398 401 390 390 18,100
2020/08/06 405 405 401 401 4,900
2020/08/05 405 407 404 405 1,900
2020/08/04 408 411 403 403 9,100
2020/08/03 401 409 401 408 8,400
2020/07/31 392 401 387 401 16,600
2020/07/30 413 413 408 408 6,700
2020/07/29 417 417 409 412 11,300
2020/07/28 420 422 418 419 8,300
2020/07/27 416 420 415 418 12,100
2020/07/22 422 424 419 420 8,900
2020/07/21 419 419 416 418 3,300
2020/07/20 418 419 417 418 3,900
2020/07/17 421 422 418 418 3,500
2020/07/16 421 424 418 421 7,600
2020/07/15 424 426 420 421 17,000
2020/07/14 422 423 417 422 7,600
2020/07/13 420 423 417 421 14,800
2020/07/10 420 423 415 419 14,700
2020/07/09 429 429 412 423 49,200
2020/07/08 425 430 425 429 6,500
2020/07/07 429 429 422 427 8,600
2020/07/06 419 429 410 425 45,700
2020/07/03 441 441 422 423 22,400
2020/07/02 431 442 431 441 34,700
2020/07/01 436 437 429 431 27,200
2020/06/30 432 435 429 433 13,500
2020/06/29 426 429 423 429 8,200
2020/06/26 423 430 423 428 11,500
2020/06/25 425 433 422 423 38,100
2020/06/24 439 439 425 432 29,200
2020/06/23 437 439 429 439 14,800
2020/06/22 425 435 423 435 14,200
2020/06/19 432 432 424 424 20,800
2020/06/18 433 438 425 430 41,700
2020/06/17 433 434 422 430 35,000
2020/06/16 427 440 425 440 19,400
2020/06/15 434 444 420 421 22,100
2020/06/12 410 440 410 428 89,000
2020/06/11 459 461 447 447 31,400
2020/06/10 463 464 457 462 16,200
2020/06/09 465 469 458 462 60,100
2020/06/08 467 467 456 461 58,400
2020/06/05 466 469 446 459 90,900
2020/06/04 473 475 441 463 88,900
2020/06/03 464 475 457 465 142,200
2020/06/02 450 467 447 457 51,300
2020/06/01 440 446 431 445 56,800
2020/05/29 435 439 425 431 43,100
2020/05/28 425 438 421 431 106,900
2020/05/27 417 424 416 417 27,200
2020/05/26 415 420 408 416 23,900
2020/05/25 414 417 404 414 22,400
2020/05/22 426 427 406 414 65,600
2020/05/21 423 429 414 415 40,200
2020/05/20 420 425 417 417 22,900
2020/05/19 423 423 419 421 5,800
2020/05/18 425 429 415 415 15,700
2020/05/15 420 428 410 425 25,000
2020/05/14 416 427 416 416 22,300
2020/05/13 413 419 413 416 22,200
2020/05/12 411 417 406 417 17,600
2020/05/11 403 409 397 405 40,700
2020/05/08 402 402 392 396 27,000
2020/05/07 401 402 401 402 3,800
2020/05/01 416 416 401 401 15,700
2020/04/30 426 427 401 414 52,300
2020/04/28 416 426 412 418 19,000
2020/04/27 402 412 402 410 16,400
2020/04/24 405 405 397 403 4,600
2020/04/23 390 401 387 400 16,100
2020/04/22 385 395 377 395 27,700
2020/04/21 406 406 391 394 17,700
2020/04/20 412 412 406 406 7,700
2020/04/17 414 425 406 408 49,300
2020/04/16 411 419 406 419 6,500
2020/04/15 423 423 402 418 16,700
2020/04/14 413 423 410 418 4,200
2020/04/13 424 424 412 414 4,900
2020/04/10 409 420 408 420 9,400
2020/04/09 421 423 401 401 6,900
2020/04/08 394 422 394 421 17,500
2020/04/07 385 401 377 400 34,200
2020/04/06 355 389 350 385 31,000
2020/04/03 378 380 350 356 25,900
2020/04/02 384 392 375 376 15,100
2020/04/01 391 393 379 386 17,900
2020/03/31 422 422 397 398 22,100
2020/03/30 430 430 373 418 57,200
2020/03/27 469 469 452 452 27,100
2020/03/26 486 488 466 469 35,900
2020/03/25 510 514 467 489 46,700
2020/03/24 456 490 451 490 22,600
2020/03/23 474 475 419 464 52,200
2020/03/19 481 490 475 475 10,900
2020/03/18 514 515 479 479 32,500
2020/03/17 508 533 507 524 19,800
2020/03/16 517 541 505 527 43,600
2020/03/13 520 521 496 507 23,900
2020/03/12 550 561 520 543 10,500
2020/03/11 587 597 552 560 10,800
2020/03/10 515 569 505 549 28,500
2020/03/09 571 577 550 555 20,400
2020/03/06 591 601 574 586 3,700
2020/03/05 619 623 600 601 2,500
2020/03/04 586 614 586 609 4,700
2020/03/03 595 609 593 596 8,000
2020/03/02 560 602 555 585 9,300
2020/02/28 601 601 560 576 16,200
2020/02/27 618 630 610 610 2,800
2020/02/26 640 640 621 621 900
2020/02/25 652 660 640 640 4,700
2020/02/21 644 660 644 652 6,700
2020/02/20 650 670 648 654 4,200
2020/02/19 635 651 635 648 5,400
2020/02/18 625 640 625 635 2,400
2020/02/17 615 646 615 627 6,500
2020/02/14 655 656 624 624 8,100
2020/02/13 685 685 656 656 4,100
2020/02/12 687 707 687 688 11,200
2020/02/10 700 707 678 701 13,200
2020/02/07 715 715 694 714 14,200
2020/02/06 699 727 694 700 40,300
2020/02/05 690 701 677 700 27,500
2020/02/04 646 684 640 684 14,700
2020/02/03 582 644 582 644 34,200
2020/01/31 640 656 634 639 21,800
2020/01/30 660 660 630 630 12,600
2020/01/29 662 668 657 663 4,700
2020/01/28 668 677 666 667 4,200
2020/01/27 680 687 671 676 3,900
2020/01/24 689 689 684 687 3,100
2020/01/23 691 691 683 686 1,400
2020/01/22 692 695 690 691 1,800
2020/01/21 690 696 682 692 9,900
2020/01/20 699 699 694 694 5,100
2020/01/17 707 720 703 703 7,200
2020/01/16 710 718 698 716 5,400
2020/01/15 727 727 711 711 3,900
2020/01/14 726 727 714 727 3,500
2020/01/10 721 727 716 726 5,800
2020/01/09 707 743 699 727 41,000
2020/01/08 705 721 701 707 15,200
2020/01/07 708 710 705 705 2,800
2020/01/06 705 718 700 708 15,500

このページの先頭へ