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
2021/12/30 522 524 516 524 19,700
2021/12/29 519 523 515 522 22,000
2021/12/28 525 526 517 521 34,700
2021/12/27 522 528 514 522 40,200
2021/12/24 522 530 518 522 34,600
2021/12/23 505 516 505 516 31,300
2021/12/22 499 504 496 504 22,900
2021/12/21 504 504 490 497 47,900
2021/12/20 512 512 497 498 43,600
2021/12/17 521 528 511 518 63,300
2021/12/16 515 515 509 512 31,200
2021/12/15 510 521 506 508 73,400
2021/12/14 514 519 506 510 43,000
2021/12/13 517 519 507 519 42,300
2021/12/10 521 521 509 510 18,400
2021/12/09 526 527 515 526 37,900
2021/12/08 532 532 517 522 34,300
2021/12/07 519 530 515 527 39,900
2021/12/06 502 516 500 510 34,600
2021/12/03 499 507 495 507 40,900
2021/12/02 499 499 490 498 16,700
2021/12/01 500 503 490 503 56,700
2021/11/30 520 521 501 501 42,600
2021/11/29 522 535 516 520 35,300
2021/11/26 555 557 541 547 26,600
2021/11/25 560 560 555 555 12,200
2021/11/24 566 569 555 558 6,500
2021/11/22 555 566 554 566 12,300
2021/11/19 570 573 555 555 26,200
2021/11/18 580 582 571 572 22,100
2021/11/17 583 585 578 579 22,800
2021/11/16 584 586 580 584 21,500
2021/11/15 592 595 580 584 54,100
2021/11/12 584 589 584 589 9,900
2021/11/11 584 594 583 586 58,300
2021/11/10 581 588 580 588 24,900
2021/11/09 585 590 579 581 26,600
2021/11/08 586 594 584 588 26,800
2021/11/05 590 591 577 584 46,700
2021/11/04 599 599 591 591 22,300
2021/11/02 607 610 593 598 33,400
2021/11/01 593 607 590 607 53,400
2021/10/29 583 598 577 590 72,500
2021/10/28 594 595 577 587 61,800
2021/10/27 611 611 600 601 46,100
2021/10/26 617 617 611 612 42,300
2021/10/25 631 633 612 618 100,600
2021/10/22 635 639 623 629 47,700
2021/10/21 630 635 619 634 58,700
2021/10/20 628 633 612 612 41,200
2021/10/19 603 629 603 629 83,200
2021/10/18 607 610 600 602 42,400
2021/10/15 595 610 595 605 43,700
2021/10/14 590 601 584 594 47,800
2021/10/13 610 610 590 591 91,800
2021/10/12 619 622 609 613 38,700
2021/10/11 611 622 605 619 55,400
2021/10/08 622 638 613 615 51,600
2021/10/07 600 625 592 623 90,700
2021/10/06 635 645 608 608 97,600
2021/10/05 645 646 624 643 74,100
2021/10/04 666 668 648 655 54,300
2021/10/01 643 670 642 659 100,500
2021/09/30 687 687 640 643 201,300
2021/09/29 693 701 690 693 69,300
2021/09/28 708 713 679 707 174,300
2021/09/27 735 746 703 715 286,500
2021/09/24 691 744 682 742 378,800
2021/09/22 674 709 662 676 249,000
2021/09/21 670 684 658 681 190,300
2021/09/17 670 712 656 687 370,000
2021/09/16 625 679 618 679 280,400
2021/09/15 607 621 595 620 90,900
2021/09/14 628 650 613 617 299,800
2021/09/13 595 615 592 615 275,500
2021/09/10 555 568 547 564 39,400
2021/09/09 563 563 551 552 12,500
2021/09/08 560 567 557 563 30,800
2021/09/07 565 569 556 559 34,600
2021/09/06 575 580 565 565 47,500
2021/09/03 559 571 556 568 68,300
2021/09/02 562 562 549 552 20,500
2021/09/01 564 564 555 559 46,600
2021/08/31 539 569 535 564 164,400
2021/08/30 532 543 526 542 53,900
2021/08/27 521 530 517 524 28,400
2021/08/26 535 535 520 523 17,200
2021/08/25 527 539 523 533 38,100
2021/08/24 520 522 515 521 15,700
2021/08/23 514 524 510 518 43,300
2021/08/20 530 536 505 509 119,900
2021/08/19 522 548 511 525 175,700
2021/08/18 524 541 523 528 115,200
2021/08/17 512 530 507 524 103,300
2021/08/16 519 525 515 516 39,700
2021/08/13 521 527 511 525 95,700
2021/08/12 501 521 501 518 84,800
2021/08/11 500 504 497 498 16,700
2021/08/10 493 505 493 494 39,200
2021/08/06 489 495 484 493 23,300
2021/08/05 487 489 483 487 22,300
2021/08/04 500 500 487 487 21,000
2021/08/03 495 504 487 501 40,800
2021/08/02 490 495 487 492 16,300
2021/07/30 495 495 485 485 29,700
2021/07/29 489 497 486 494 36,400
2021/07/28 491 502 488 492 191,800
2021/07/27 500 524 496 517 202,700
2021/07/26 501 503 483 493 110,600
2021/07/21 483 502 481 500 190,800
2021/07/20 480 485 477 483 26,700
2021/07/19 493 493 481 488 21,300
2021/07/16 485 493 479 492 42,700
2021/07/15 495 495 484 488 44,100
2021/07/14 481 499 480 493 83,400
2021/07/13 470 482 468 482 51,500
2021/07/12 469 471 462 465 28,000
2021/07/09 465 468 460 467 62,100
2021/07/08 470 472 464 465 18,400
2021/07/07 478 478 467 469 50,200
2021/07/06 464 485 462 475 92,500
2021/07/05 464 466 459 465 25,300
2021/07/02 458 464 458 463 10,800
2021/07/01 461 462 456 459 30,700
2021/06/30 459 462 458 462 21,200
2021/06/29 462 462 456 458 22,600
2021/06/28 460 464 460 462 20,200
2021/06/25 451 470 450 463 72,600
2021/06/24 452 459 451 454 58,900
2021/06/23 463 466 455 456 24,400
2021/06/22 466 470 462 462 19,400
2021/06/21 463 464 456 461 44,400
2021/06/18 475 475 469 470 13,800
2021/06/17 475 480 473 474 12,200
2021/06/16 475 481 474 476 10,600
2021/06/15 478 480 474 476 9,000
2021/06/14 473 483 473 478 28,400
2021/06/11 477 479 473 473 27,400
2021/06/10 483 485 478 480 30,400
2021/06/09 484 485 480 482 41,500
2021/06/08 479 484 477 481 48,200
2021/06/07 480 482 475 478 25,900
2021/06/04 475 480 472 477 24,300
2021/06/03 476 479 470 475 33,700
2021/06/02 475 480 469 475 52,100
2021/06/01 474 477 468 474 23,300
2021/05/31 484 487 470 474 78,100
2021/05/28 470 474 466 470 62,100
2021/05/27 469 475 468 473 24,800
2021/05/26 464 474 463 471 19,700
2021/05/25 470 473 466 466 24,900
2021/05/24 479 480 470 472 30,100
2021/05/21 476 476 468 471 25,400
2021/05/20 484 484 473 479 31,500
2021/05/19 477 482 477 482 11,800
2021/05/18 465 481 465 481 13,500
2021/05/17 480 481 461 467 27,100
2021/05/14 479 480 467 480 44,400
2021/05/13 482 482 473 473 23,200
2021/05/12 486 490 482 485 24,100
2021/05/11 493 497 488 493 13,700
2021/05/10 506 506 493 493 23,800
2021/05/07 506 507 504 506 11,000
2021/05/06 510 510 497 505 36,600
2021/04/30 492 504 490 498 51,200
2021/04/28 481 502 477 495 105,400
2021/04/27 467 477 465 473 16,800
2021/04/26 465 477 462 469 57,200
2021/04/23 470 483 469 473 22,400
2021/04/22 470 473 465 466 16,900
2021/04/21 468 474 466 474 16,400
2021/04/20 487 487 476 476 9,100
2021/04/19 486 491 485 487 8,000
2021/04/16 493 497 487 491 13,000
2021/04/15 487 495 487 492 29,400
2021/04/14 495 495 487 487 27,600
2021/04/13 499 500 494 495 21,200
2021/04/12 505 505 496 499 24,700
2021/04/09 511 511 496 501 19,000
2021/04/08 513 515 509 514 49,500
2021/04/07 495 508 495 508 33,700
2021/04/06 492 512 491 505 60,300
2021/04/05 486 493 482 487 40,600
2021/04/02 494 496 485 491 24,100
2021/04/01 497 504 494 494 31,300
2021/03/31 503 510 500 502 20,900
2021/03/30 508 512 499 501 22,000
2021/03/29 521 524 508 514 68,700
2021/03/26 505 519 502 516 66,200
2021/03/25 495 506 495 502 30,900
2021/03/24 503 518 488 492 67,900
2021/03/23 526 526 509 509 51,700
2021/03/22 525 532 523 530 38,900
2021/03/19 540 550 517 521 127,900
2021/03/18 553 553 537 545 87,700
2021/03/17 570 576 543 559 234,100
2021/03/16 550 572 541 566 198,900
2021/03/15 533 545 530 545 89,400
2021/03/12 524 535 519 533 69,200
2021/03/11 525 528 513 521 45,700
2021/03/10 525 531 520 527 47,000
2021/03/09 515 529 515 525 84,000
2021/03/08 543 543 513 513 179,400
2021/03/05 534 549 520 537 221,100
2021/03/04 515 541 515 541 397,000
2021/03/03 464 509 464 496 166,000
2021/03/02 466 479 460 464 87,300
2021/03/01 450 460 448 458 42,700
2021/02/26 445 450 440 448 61,600
2021/02/25 444 445 436 445 41,300
2021/02/24 439 444 438 441 35,300
2021/02/22 437 440 435 438 18,400
2021/02/19 437 437 431 435 22,500
2021/02/18 436 440 434 434 33,400
2021/02/17 431 436 431 434 14,200
2021/02/16 429 432 429 430 21,100
2021/02/15 431 433 429 430 44,600
2021/02/12 428 433 428 430 33,200
2021/02/10 430 431 428 430 43,400
2021/02/09 430 433 427 430 50,300
2021/02/08 430 436 428 429 116,400
2021/02/05 426 434 425 430 22,700
2021/02/04 416 430 416 427 46,600
2021/02/03 416 422 414 417 32,600
2021/02/02 409 414 407 414 23,800
2021/02/01 406 413 406 406 33,000
2021/01/29 411 417 400 411 117,200
2021/01/28 410 421 406 411 74,200
2021/01/27 420 423 417 418 19,600
2021/01/26 417 420 415 420 14,100
2021/01/25 415 417 410 417 24,000
2021/01/22 410 413 408 412 13,300
2021/01/21 405 409 405 409 16,800
2021/01/20 406 407 405 406 5,500
2021/01/19 400 406 400 406 28,000
2021/01/18 401 403 399 399 14,200
2021/01/15 400 403 399 403 15,500
2021/01/14 401 402 398 401 17,800
2021/01/13 400 403 400 401 16,100
2021/01/12 399 403 399 400 23,600
2021/01/08 399 401 398 401 53,400
2021/01/07 399 405 396 399 35,700
2021/01/06 395 399 395 398 10,700
2021/01/05 396 399 392 398 9,700
2021/01/04 403 403 396 396 25,000

このページの先頭へ