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 |