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 |
---|---|---|---|---|---|
2022/12/30 | 507 | 510 | 504 | 510 | 42,400 |
2022/12/29 | 507 | 507 | 499 | 507 | 21,400 |
2022/12/28 | 505 | 512 | 504 | 509 | 45,100 |
2022/12/27 | 501 | 512 | 501 | 508 | 60,100 |
2022/12/26 | 489 | 499 | 489 | 495 | 48,200 |
2022/12/23 | 504 | 504 | 491 | 497 | 83,400 |
2022/12/22 | 511 | 511 | 500 | 507 | 53,100 |
2022/12/21 | 508 | 515 | 505 | 507 | 64,900 |
2022/12/20 | 529 | 531 | 505 | 509 | 106,700 |
2022/12/19 | 533 | 533 | 518 | 525 | 52,200 |
2022/12/16 | 540 | 542 | 536 | 537 | 46,600 |
2022/12/15 | 537 | 552 | 536 | 547 | 62,000 |
2022/12/14 | 537 | 539 | 534 | 539 | 33,200 |
2022/12/13 | 538 | 543 | 537 | 537 | 38,700 |
2022/12/12 | 543 | 543 | 536 | 537 | 42,000 |
2022/12/09 | 543 | 547 | 539 | 539 | 26,100 |
2022/12/08 | 540 | 541 | 532 | 541 | 54,500 |
2022/12/07 | 544 | 545 | 540 | 541 | 36,800 |
2022/12/06 | 545 | 549 | 544 | 544 | 31,400 |
2022/12/05 | 558 | 559 | 545 | 545 | 49,700 |
2022/12/02 | 568 | 568 | 559 | 561 | 45,900 |
2022/12/01 | 578 | 578 | 567 | 569 | 50,000 |
2022/11/30 | 566 | 577 | 565 | 577 | 77,200 |
2022/11/29 | 565 | 569 | 557 | 567 | 69,800 |
2022/11/28 | 571 | 572 | 566 | 567 | 45,600 |
2022/11/25 | 573 | 574 | 566 | 574 | 82,800 |
2022/11/24 | 575 | 578 | 572 | 573 | 64,000 |
2022/11/22 | 557 | 579 | 557 | 572 | 173,000 |
2022/11/21 | 559 | 561 | 555 | 555 | 131,800 |
2022/11/18 | 555 | 560 | 554 | 558 | 61,900 |
2022/11/17 | 554 | 558 | 551 | 555 | 58,400 |
2022/11/16 | 554 | 557 | 549 | 554 | 87,900 |
2022/11/15 | 557 | 559 | 552 | 554 | 100,900 |
2022/11/14 | 551 | 552 | 541 | 548 | 155,200 |
2022/11/11 | 557 | 559 | 548 | 559 | 155,300 |
2022/11/10 | 552 | 552 | 543 | 550 | 51,800 |
2022/11/09 | 552 | 554 | 547 | 551 | 69,500 |
2022/11/08 | 548 | 555 | 545 | 548 | 92,100 |
2022/11/07 | 564 | 565 | 545 | 550 | 131,500 |
2022/11/04 | 564 | 576 | 556 | 563 | 140,900 |
2022/11/02 | 549 | 569 | 549 | 563 | 195,900 |
2022/11/01 | 545 | 551 | 538 | 547 | 125,600 |
2022/10/31 | 542 | 555 | 539 | 543 | 206,600 |
2022/10/28 | 514 | 551 | 507 | 542 | 468,900 |
2022/10/27 | 514 | 522 | 512 | 517 | 269,900 |
2022/10/26 | 507 | 515 | 505 | 511 | 122,700 |
2022/10/25 | 502 | 511 | 501 | 504 | 210,400 |
2022/10/24 | 492 | 506 | 491 | 502 | 739,400 |
2022/10/21 | 533 | 533 | 528 | 529 | 66,900 |
2022/10/20 | 529 | 534 | 525 | 533 | 108,900 |
2022/10/19 | 524 | 529 | 523 | 527 | 80,700 |
2022/10/18 | 525 | 528 | 522 | 523 | 52,500 |
2022/10/17 | 508 | 522 | 508 | 518 | 69,200 |
2022/10/14 | 511 | 513 | 504 | 513 | 63,800 |
2022/10/13 | 503 | 506 | 495 | 502 | 54,900 |
2022/10/12 | 501 | 509 | 498 | 502 | 183,400 |
2022/10/11 | 515 | 515 | 501 | 506 | 146,000 |
2022/10/07 | 498 | 518 | 497 | 515 | 166,900 |
2022/10/06 | 502 | 509 | 496 | 504 | 256,100 |
2022/10/05 | 508 | 509 | 502 | 503 | 117,400 |
2022/10/04 | 501 | 508 | 501 | 508 | 61,900 |
2022/10/03 | 489 | 500 | 484 | 500 | 50,200 |
2022/09/30 | 494 | 500 | 491 | 494 | 56,800 |
2022/09/29 | 501 | 505 | 497 | 500 | 51,000 |
2022/09/28 | 497 | 499 | 488 | 497 | 90,600 |
2022/09/27 | 492 | 501 | 492 | 499 | 69,800 |
2022/09/26 | 500 | 500 | 486 | 490 | 141,000 |
2022/09/22 | 505 | 509 | 502 | 508 | 68,000 |
2022/09/21 | 510 | 513 | 508 | 511 | 54,900 |
2022/09/20 | 513 | 520 | 512 | 513 | 73,600 |
2022/09/16 | 512 | 516 | 509 | 513 | 111,500 |
2022/09/15 | 514 | 516 | 510 | 515 | 116,400 |
2022/09/14 | 513 | 516 | 509 | 514 | 162,700 |
2022/09/13 | 524 | 529 | 521 | 524 | 142,200 |
2022/09/12 | 528 | 529 | 522 | 522 | 80,200 |
2022/09/09 | 520 | 530 | 517 | 525 | 147,800 |
2022/09/08 | 513 | 525 | 512 | 519 | 131,100 |
2022/09/07 | 510 | 510 | 504 | 510 | 84,400 |
2022/09/06 | 508 | 514 | 505 | 510 | 33,400 |
2022/09/05 | 512 | 512 | 502 | 508 | 94,700 |
2022/09/02 | 517 | 517 | 501 | 513 | 176,700 |
2022/09/01 | 516 | 524 | 516 | 516 | 140,400 |
2022/08/31 | 524 | 526 | 519 | 522 | 80,400 |
2022/08/30 | 517 | 533 | 514 | 530 | 241,900 |
2022/08/29 | 516 | 521 | 513 | 516 | 92,000 |
2022/08/26 | 531 | 532 | 522 | 528 | 89,200 |
2022/08/25 | 525 | 532 | 520 | 531 | 113,700 |
2022/08/24 | 521 | 526 | 517 | 522 | 141,900 |
2022/08/23 | 519 | 527 | 518 | 521 | 85,800 |
2022/08/22 | 521 | 527 | 520 | 524 | 135,700 |
2022/08/19 | 526 | 531 | 523 | 527 | 162,300 |
2022/08/18 | 518 | 528 | 517 | 525 | 141,800 |
2022/08/17 | 522 | 527 | 517 | 524 | 121,700 |
2022/08/16 | 536 | 538 | 524 | 524 | 130,100 |
2022/08/15 | 535 | 542 | 530 | 536 | 128,600 |
2022/08/12 | 543 | 543 | 527 | 533 | 208,500 |
2022/08/10 | 520 | 536 | 510 | 536 | 235,000 |
2022/08/09 | 527 | 532 | 520 | 520 | 128,400 |
2022/08/08 | 526 | 528 | 520 | 528 | 118,000 |
2022/08/05 | 520 | 525 | 515 | 525 | 92,900 |
2022/08/04 | 518 | 521 | 514 | 519 | 111,200 |
2022/08/03 | 526 | 527 | 510 | 512 | 173,300 |
2022/08/02 | 544 | 544 | 528 | 532 | 249,700 |
2022/08/01 | 520 | 550 | 518 | 549 | 499,600 |
2022/07/29 | 510 | 526 | 505 | 514 | 747,700 |
2022/07/28 | 485 | 490 | 479 | 490 | 276,600 |
2022/07/27 | 478 | 485 | 477 | 481 | 128,600 |
2022/07/26 | 480 | 485 | 476 | 479 | 146,000 |
2022/07/25 | 482 | 484 | 471 | 478 | 216,300 |
2022/07/22 | 470 | 484 | 464 | 480 | 376,300 |
2022/07/21 | 460 | 466 | 458 | 465 | 53,600 |
2022/07/20 | 460 | 463 | 457 | 463 | 86,000 |
2022/07/19 | 450 | 457 | 448 | 455 | 107,200 |
2022/07/15 | 447 | 447 | 442 | 444 | 88,600 |
2022/07/14 | 444 | 452 | 444 | 450 | 40,300 |
2022/07/13 | 442 | 445 | 439 | 445 | 27,600 |
2022/07/12 | 446 | 446 | 440 | 440 | 66,300 |
2022/07/11 | 446 | 451 | 444 | 449 | 82,400 |
2022/07/08 | 438 | 446 | 435 | 443 | 127,800 |
2022/07/07 | 440 | 440 | 434 | 435 | 142,100 |
2022/07/06 | 445 | 447 | 433 | 441 | 150,400 |
2022/07/05 | 448 | 449 | 444 | 449 | 58,900 |
2022/07/04 | 444 | 446 | 440 | 446 | 35,900 |
2022/07/01 | 449 | 450 | 439 | 443 | 97,900 |
2022/06/30 | 445 | 447 | 442 | 445 | 65,700 |
2022/06/29 | 447 | 450 | 445 | 445 | 64,300 |
2022/06/28 | 450 | 451 | 447 | 449 | 63,400 |
2022/06/27 | 450 | 455 | 447 | 448 | 60,800 |
2022/06/24 | 446 | 447 | 441 | 444 | 58,800 |
2022/06/23 | 446 | 448 | 443 | 444 | 55,600 |
2022/06/22 | 454 | 454 | 447 | 447 | 40,500 |
2022/06/21 | 444 | 454 | 442 | 452 | 90,700 |
2022/06/20 | 451 | 452 | 437 | 439 | 155,800 |
2022/06/17 | 450 | 454 | 445 | 447 | 108,700 |
2022/06/16 | 458 | 462 | 455 | 457 | 68,400 |
2022/06/15 | 454 | 461 | 452 | 457 | 88,200 |
2022/06/14 | 460 | 460 | 448 | 452 | 130,800 |
2022/06/13 | 468 | 468 | 461 | 463 | 85,000 |
2022/06/10 | 480 | 482 | 475 | 477 | 70,300 |
2022/06/09 | 477 | 487 | 475 | 486 | 109,200 |
2022/06/08 | 467 | 478 | 465 | 477 | 216,100 |
2022/06/07 | 464 | 467 | 458 | 465 | 140,800 |
2022/06/06 | 461 | 465 | 461 | 464 | 72,700 |
2022/06/03 | 461 | 465 | 460 | 463 | 83,200 |
2022/06/02 | 464 | 464 | 458 | 460 | 39,600 |
2022/06/01 | 458 | 464 | 455 | 463 | 109,100 |
2022/05/31 | 458 | 460 | 454 | 459 | 72,700 |
2022/05/30 | 455 | 464 | 453 | 458 | 161,800 |
2022/05/27 | 454 | 458 | 450 | 454 | 133,800 |
2022/05/26 | 451 | 459 | 450 | 454 | 115,500 |
2022/05/25 | 459 | 459 | 448 | 454 | 171,200 |
2022/05/24 | 462 | 472 | 459 | 464 | 148,700 |
2022/05/23 | 463 | 464 | 458 | 461 | 170,400 |
2022/05/20 | 460 | 464 | 460 | 463 | 37,100 |
2022/05/19 | 458 | 461 | 447 | 456 | 94,700 |
2022/05/18 | 462 | 466 | 462 | 465 | 45,700 |
2022/05/17 | 461 | 462 | 458 | 458 | 61,600 |
2022/05/16 | 467 | 467 | 459 | 461 | 35,300 |
2022/05/13 | 456 | 463 | 452 | 460 | 82,700 |
2022/05/12 | 468 | 468 | 455 | 456 | 95,300 |
2022/05/11 | 471 | 474 | 468 | 468 | 60,900 |
2022/05/10 | 477 | 477 | 468 | 474 | 114,400 |
2022/05/09 | 480 | 483 | 477 | 479 | 94,400 |
2022/05/06 | 485 | 487 | 478 | 480 | 206,500 |
2022/05/02 | 494 | 494 | 485 | 491 | 102,800 |
2022/04/28 | 472 | 506 | 467 | 491 | 278,700 |
2022/04/27 | 475 | 475 | 465 | 474 | 144,300 |
2022/04/26 | 488 | 494 | 480 | 482 | 137,600 |
2022/04/25 | 485 | 491 | 480 | 488 | 115,400 |
2022/04/22 | 502 | 505 | 484 | 499 | 337,600 |
2022/04/21 | 520 | 523 | 515 | 518 | 77,300 |
2022/04/20 | 512 | 525 | 504 | 520 | 97,700 |
2022/04/19 | 507 | 514 | 504 | 509 | 78,600 |
2022/04/18 | 493 | 507 | 491 | 503 | 157,500 |
2022/04/15 | 479 | 490 | 476 | 488 | 76,900 |
2022/04/14 | 475 | 487 | 473 | 484 | 62,900 |
2022/04/13 | 461 | 474 | 461 | 468 | 52,500 |
2022/04/12 | 464 | 467 | 460 | 460 | 56,700 |
2022/04/11 | 462 | 470 | 462 | 469 | 22,200 |
2022/04/08 | 464 | 469 | 460 | 460 | 56,700 |
2022/04/07 | 470 | 470 | 460 | 467 | 50,100 |
2022/04/06 | 486 | 486 | 470 | 470 | 79,600 |
2022/04/05 | 496 | 500 | 486 | 486 | 34,000 |
2022/04/04 | 496 | 498 | 483 | 496 | 61,000 |
2022/04/01 | 502 | 502 | 495 | 496 | 40,500 |
2022/03/31 | 492 | 512 | 492 | 508 | 118,900 |
2022/03/30 | 501 | 501 | 487 | 490 | 70,300 |
2022/03/29 | 498 | 508 | 497 | 508 | 70,600 |
2022/03/28 | 502 | 504 | 496 | 497 | 110,100 |
2022/03/25 | 490 | 504 | 487 | 502 | 88,300 |
2022/03/24 | 486 | 491 | 479 | 489 | 150,600 |
2022/03/23 | 495 | 497 | 485 | 488 | 106,700 |
2022/03/22 | 499 | 499 | 490 | 490 | 66,900 |
2022/03/18 | 476 | 496 | 476 | 496 | 72,800 |
2022/03/17 | 478 | 480 | 472 | 473 | 62,500 |
2022/03/16 | 472 | 478 | 471 | 472 | 62,700 |
2022/03/15 | 480 | 480 | 470 | 470 | 46,800 |
2022/03/14 | 472 | 482 | 469 | 481 | 42,500 |
2022/03/11 | 462 | 475 | 458 | 474 | 55,900 |
2022/03/10 | 460 | 469 | 460 | 468 | 64,900 |
2022/03/09 | 456 | 461 | 453 | 455 | 41,100 |
2022/03/08 | 462 | 469 | 456 | 457 | 71,300 |
2022/03/07 | 485 | 485 | 464 | 470 | 65,700 |
2022/03/04 | 500 | 500 | 486 | 489 | 49,700 |
2022/03/03 | 495 | 502 | 494 | 501 | 44,500 |
2022/03/02 | 501 | 501 | 491 | 492 | 91,300 |
2022/03/01 | 510 | 510 | 502 | 503 | 116,400 |
2022/02/28 | 508 | 514 | 506 | 512 | 58,200 |
2022/02/25 | 516 | 519 | 504 | 505 | 57,100 |
2022/02/24 | 514 | 522 | 510 | 522 | 85,900 |
2022/02/22 | 520 | 520 | 512 | 518 | 26,800 |
2022/02/21 | 527 | 527 | 518 | 520 | 39,100 |
2022/02/18 | 528 | 538 | 524 | 534 | 32,100 |
2022/02/17 | 537 | 542 | 532 | 535 | 35,900 |
2022/02/16 | 537 | 541 | 533 | 540 | 37,000 |
2022/02/15 | 539 | 541 | 533 | 536 | 55,200 |
2022/02/14 | 550 | 550 | 536 | 541 | 39,200 |
2022/02/10 | 550 | 557 | 545 | 557 | 120,200 |
2022/02/09 | 534 | 558 | 534 | 551 | 82,700 |
2022/02/08 | 540 | 542 | 529 | 534 | 59,700 |
2022/02/07 | 548 | 548 | 539 | 542 | 25,200 |
2022/02/04 | 547 | 554 | 540 | 553 | 52,600 |
2022/02/03 | 548 | 554 | 537 | 549 | 53,000 |
2022/02/02 | 521 | 557 | 521 | 553 | 70,100 |
2022/02/01 | 562 | 563 | 514 | 515 | 119,500 |
2022/01/31 | 535 | 542 | 529 | 535 | 39,000 |
2022/01/28 | 542 | 542 | 531 | 541 | 32,200 |
2022/01/27 | 550 | 550 | 522 | 522 | 43,400 |
2022/01/26 | 538 | 548 | 537 | 546 | 17,800 |
2022/01/25 | 553 | 555 | 530 | 536 | 59,400 |
2022/01/24 | 534 | 553 | 533 | 551 | 47,900 |
2022/01/21 | 544 | 544 | 533 | 538 | 30,500 |
2022/01/20 | 534 | 553 | 530 | 553 | 36,900 |
2022/01/19 | 533 | 549 | 531 | 540 | 64,700 |
2022/01/18 | 560 | 561 | 537 | 541 | 37,000 |
2022/01/17 | 572 | 576 | 552 | 558 | 43,400 |
2022/01/14 | 576 | 580 | 563 | 570 | 50,700 |
2022/01/13 | 571 | 588 | 571 | 586 | 68,400 |
2022/01/12 | 577 | 580 | 568 | 575 | 57,600 |
2022/01/11 | 567 | 578 | 560 | 577 | 46,300 |
2022/01/07 | 574 | 574 | 557 | 565 | 51,800 |
2022/01/06 | 543 | 568 | 535 | 568 | 106,700 |
2022/01/05 | 524 | 559 | 521 | 556 | 134,800 |
2022/01/04 | 525 | 528 | 513 | 522 | 38,500 |