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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,422 | 1,566 | 1,385 | 1,549 | 2,242,700 |
| 2024/04/25 | 1,372 | 1,455 | 1,305 | 1,440 | 2,951,700 |
| 2024/04/24 | 1,396 | 1,427 | 1,380 | 1,392 | 691,900 |
| 2024/04/23 | 1,436 | 1,453 | 1,384 | 1,389 | 1,056,900 |
| 2024/04/22 | 1,521 | 1,579 | 1,420 | 1,438 | 2,965,700 |
| 2024/04/19 | 1,507 | 1,507 | 1,406 | 1,461 | 909,700 |
| 2024/04/18 | 1,533 | 1,586 | 1,503 | 1,558 | 379,300 |
| 2024/04/17 | 1,612 | 1,620 | 1,551 | 1,557 | 303,500 |
| 2024/04/16 | 1,588 | 1,634 | 1,572 | 1,587 | 295,400 |
| 2024/04/15 | 1,617 | 1,630 | 1,580 | 1,618 | 145,500 |
| 2024/04/12 | 1,677 | 1,705 | 1,619 | 1,636 | 316,200 |
| 2024/04/11 | 1,656 | 1,677 | 1,590 | 1,661 | 513,100 |
| 2024/04/10 | 1,540 | 1,691 | 1,532 | 1,679 | 786,400 |
| 2024/04/09 | 1,480 | 1,559 | 1,478 | 1,558 | 294,600 |
| 2024/04/08 | 1,452 | 1,479 | 1,440 | 1,477 | 164,200 |
| 2024/04/05 | 1,418 | 1,437 | 1,403 | 1,430 | 196,600 |
| 2024/04/04 | 1,450 | 1,480 | 1,433 | 1,473 | 225,800 |
| 2024/04/03 | 1,389 | 1,457 | 1,383 | 1,436 | 217,700 |
| 2024/04/02 | 1,407 | 1,430 | 1,395 | 1,417 | 205,800 |
| 2024/04/01 | 1,497 | 1,498 | 1,420 | 1,431 | 288,700 |
| 2024/03/29 | 1,512 | 1,525 | 1,477 | 1,504 | 195,100 |
| 2024/03/28 | 1,480 | 1,528 | 1,461 | 1,463 | 152,000 |
| 2024/03/27 | 1,512 | 1,519 | 1,490 | 1,507 | 173,400 |
| 2024/03/26 | 1,468 | 1,516 | 1,451 | 1,504 | 208,800 |
| 2024/03/25 | 1,485 | 1,511 | 1,477 | 1,483 | 179,100 |
| 2024/03/22 | 1,533 | 1,536 | 1,505 | 1,509 | 209,200 |
| 2024/03/21 | 1,540 | 1,570 | 1,519 | 1,530 | 303,400 |
| 2024/03/19 | 1,489 | 1,542 | 1,470 | 1,532 | 489,000 |
| 2024/03/18 | 1,426 | 1,508 | 1,426 | 1,489 | 449,300 |
| 2024/03/15 | 1,361 | 1,441 | 1,347 | 1,420 | 406,200 |
| 2024/03/14 | 1,370 | 1,382 | 1,345 | 1,373 | 262,500 |
| 2024/03/13 | 1,455 | 1,459 | 1,373 | 1,381 | 409,900 |
| 2024/03/12 | 1,425 | 1,481 | 1,389 | 1,435 | 639,400 |
| 2024/03/11 | 1,519 | 1,527 | 1,390 | 1,439 | 1,141,900 |
| 2024/03/08 | 1,595 | 1,679 | 1,586 | 1,619 | 909,100 |
| 2024/03/07 | 1,596 | 1,605 | 1,504 | 1,522 | 453,200 |
| 2024/03/06 | 1,555 | 1,578 | 1,530 | 1,561 | 169,800 |
| 2024/03/05 | 1,515 | 1,573 | 1,505 | 1,555 | 271,500 |
| 2024/03/04 | 1,560 | 1,574 | 1,518 | 1,522 | 319,100 |
| 2024/03/01 | 1,566 | 1,579 | 1,530 | 1,563 | 351,100 |
| 2024/02/29 | 1,515 | 1,561 | 1,495 | 1,539 | 236,100 |
| 2024/02/28 | 1,544 | 1,556 | 1,516 | 1,530 | 282,000 |
| 2024/02/27 | 1,560 | 1,568 | 1,525 | 1,548 | 345,500 |
| 2024/02/26 | 1,595 | 1,618 | 1,561 | 1,575 | 723,800 |
| 2024/02/22 | 1,504 | 1,589 | 1,489 | 1,586 | 735,000 |
| 2024/02/21 | 1,404 | 1,452 | 1,400 | 1,444 | 305,500 |
| 2024/02/20 | 1,436 | 1,436 | 1,393 | 1,409 | 371,000 |
| 2024/02/19 | 1,433 | 1,456 | 1,410 | 1,440 | 376,300 |
| 2024/02/16 | 1,390 | 1,450 | 1,390 | 1,431 | 522,300 |
| 2024/02/15 | 1,336 | 1,388 | 1,330 | 1,371 | 452,500 |
| 2024/02/14 | 1,285 | 1,319 | 1,280 | 1,319 | 297,600 |
| 2024/02/13 | 1,255 | 1,260 | 1,219 | 1,260 | 188,500 |
| 2024/02/09 | 1,235 | 1,255 | 1,230 | 1,237 | 157,400 |
| 2024/02/08 | 1,240 | 1,251 | 1,200 | 1,243 | 268,500 |
| 2024/02/07 | 1,215 | 1,246 | 1,203 | 1,225 | 239,500 |
| 2024/02/06 | 1,221 | 1,225 | 1,205 | 1,216 | 171,900 |
| 2024/02/05 | 1,250 | 1,254 | 1,218 | 1,230 | 239,900 |
| 2024/02/02 | 1,252 | 1,266 | 1,232 | 1,234 | 303,400 |
| 2024/02/01 | 1,298 | 1,309 | 1,251 | 1,275 | 551,000 |
| 2024/01/31 | 1,239 | 1,311 | 1,200 | 1,292 | 1,596,000 |
| 2024/01/30 | 1,159 | 1,161 | 1,135 | 1,149 | 587,100 |
| 2024/01/29 | 1,171 | 1,182 | 1,160 | 1,167 | 389,300 |
| 2024/01/26 | 1,207 | 1,245 | 1,197 | 1,201 | 418,300 |
| 2024/01/25 | 1,185 | 1,209 | 1,184 | 1,207 | 175,200 |
| 2024/01/24 | 1,201 | 1,212 | 1,182 | 1,184 | 164,300 |
| 2024/01/23 | 1,209 | 1,234 | 1,192 | 1,206 | 330,500 |
| 2024/01/22 | 1,205 | 1,208 | 1,176 | 1,203 | 243,700 |
| 2024/01/19 | 1,164 | 1,202 | 1,164 | 1,185 | 321,600 |
| 2024/01/18 | 1,150 | 1,164 | 1,124 | 1,147 | 318,000 |
| 2024/01/17 | 1,173 | 1,196 | 1,148 | 1,152 | 448,100 |
| 2024/01/16 | 1,215 | 1,215 | 1,183 | 1,184 | 335,300 |
| 2024/01/15 | 1,172 | 1,217 | 1,160 | 1,213 | 569,600 |
| 2024/01/12 | 1,185 | 1,208 | 1,146 | 1,172 | 493,100 |
| 2024/01/11 | 1,145 | 1,184 | 1,128 | 1,168 | 442,400 |
| 2024/01/10 | 1,109 | 1,142 | 1,091 | 1,136 | 489,700 |
| 2024/01/09 | 1,132 | 1,149 | 1,123 | 1,141 | 629,100 |
| 2024/01/05 | 1,070 | 1,120 | 1,061 | 1,119 | 867,200 |
| 2024/01/04 | 1,000 | 1,033 | 991 | 1,029 | 524,200 |