ダイハツインフィニアース(6023)の株価時系列情報
ダイハツインフィニアース(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 |
|---|---|---|---|---|---|
| 2025/06/17 | 1,933 | 1,934 | 1,901 | 1,918 | 72,400 |
| 2025/06/16 | 1,941 | 1,963 | 1,910 | 1,910 | 69,800 |
| 2025/06/13 | 1,905 | 1,935 | 1,866 | 1,932 | 88,900 |
| 2025/06/12 | 1,864 | 1,918 | 1,864 | 1,905 | 123,500 |
| 2025/06/11 | 1,922 | 1,922 | 1,858 | 1,865 | 145,100 |
| 2025/06/10 | 1,926 | 1,943 | 1,901 | 1,922 | 127,400 |
| 2025/06/09 | 1,947 | 1,961 | 1,896 | 1,917 | 114,000 |
| 2025/06/06 | 1,895 | 1,958 | 1,890 | 1,942 | 163,400 |
| 2025/06/05 | 1,954 | 1,956 | 1,895 | 1,911 | 202,300 |
| 2025/06/04 | 1,886 | 1,978 | 1,884 | 1,954 | 262,600 |
| 2025/06/03 | 1,876 | 1,906 | 1,868 | 1,883 | 80,400 |
| 2025/06/02 | 1,883 | 1,905 | 1,832 | 1,875 | 119,000 |
| 2025/05/30 | 1,796 | 1,897 | 1,793 | 1,876 | 171,200 |
| 2025/05/29 | 1,835 | 1,847 | 1,810 | 1,811 | 109,600 |
| 2025/05/28 | 1,878 | 1,892 | 1,835 | 1,842 | 134,200 |
| 2025/05/27 | 1,794 | 1,880 | 1,786 | 1,872 | 238,200 |
| 2025/05/26 | 1,778 | 1,817 | 1,761 | 1,790 | 84,400 |
| 2025/05/23 | 1,753 | 1,810 | 1,732 | 1,760 | 290,000 |
| 2025/05/22 | 1,724 | 1,747 | 1,724 | 1,738 | 89,600 |
| 2025/05/21 | 1,718 | 1,788 | 1,712 | 1,788 | 145,000 |
| 2025/05/20 | 1,744 | 1,777 | 1,710 | 1,718 | 116,600 |
| 2025/05/19 | 1,765 | 1,767 | 1,727 | 1,744 | 127,500 |
| 2025/05/16 | 1,798 | 1,828 | 1,773 | 1,805 | 91,400 |
| 2025/05/15 | 1,833 | 1,833 | 1,782 | 1,792 | 126,300 |
| 2025/05/14 | 1,879 | 1,879 | 1,809 | 1,845 | 125,600 |
| 2025/05/13 | 1,833 | 1,885 | 1,803 | 1,880 | 206,000 |
| 2025/05/12 | 1,810 | 1,834 | 1,785 | 1,799 | 164,600 |
| 2025/05/09 | 1,720 | 1,819 | 1,719 | 1,793 | 281,700 |
| 2025/05/08 | 1,739 | 1,788 | 1,704 | 1,713 | 155,200 |
| 2025/05/07 | 1,710 | 1,735 | 1,704 | 1,712 | 102,300 |
| 2025/05/02 | 1,767 | 1,792 | 1,716 | 1,719 | 152,800 |
| 2025/05/01 | 1,786 | 1,805 | 1,748 | 1,773 | 209,200 |
| 2025/04/30 | 1,725 | 1,829 | 1,699 | 1,800 | 549,300 |
| 2025/04/28 | 1,707 | 1,770 | 1,633 | 1,717 | 1,377,300 |
| 2025/04/25 | 1,608 | 1,652 | 1,599 | 1,650 | 145,700 |
| 2025/04/24 | 1,640 | 1,649 | 1,601 | 1,601 | 132,400 |
| 2025/04/23 | 1,632 | 1,640 | 1,596 | 1,600 | 96,400 |
| 2025/04/22 | 1,610 | 1,620 | 1,580 | 1,592 | 132,100 |
| 2025/04/21 | 1,650 | 1,664 | 1,628 | 1,633 | 123,400 |
| 2025/04/18 | 1,587 | 1,696 | 1,587 | 1,676 | 243,100 |
| 2025/04/17 | 1,553 | 1,580 | 1,540 | 1,571 | 70,900 |
| 2025/04/16 | 1,553 | 1,562 | 1,525 | 1,538 | 92,600 |
| 2025/04/15 | 1,540 | 1,559 | 1,530 | 1,550 | 78,200 |
| 2025/04/14 | 1,535 | 1,553 | 1,505 | 1,516 | 94,800 |
| 2025/04/11 | 1,469 | 1,533 | 1,455 | 1,523 | 125,700 |
| 2025/04/10 | 1,583 | 1,600 | 1,536 | 1,549 | 229,500 |
| 2025/04/09 | 1,445 | 1,448 | 1,373 | 1,413 | 208,400 |
| 2025/04/08 | 1,548 | 1,549 | 1,454 | 1,491 | 229,100 |
| 2025/04/07 | 1,288 | 1,359 | 1,286 | 1,298 | 412,800 |
| 2025/04/04 | 1,590 | 1,599 | 1,450 | 1,493 | 361,200 |
| 2025/04/03 | 1,605 | 1,683 | 1,602 | 1,655 | 237,700 |
| 2025/04/02 | 1,698 | 1,733 | 1,672 | 1,723 | 131,600 |
| 2025/04/01 | 1,729 | 1,729 | 1,690 | 1,695 | 115,800 |
| 2025/03/31 | 1,708 | 1,724 | 1,651 | 1,713 | 245,400 |
| 2025/03/28 | 1,790 | 1,830 | 1,755 | 1,774 | 159,700 |
| 2025/03/27 | 1,878 | 1,881 | 1,847 | 1,853 | 126,400 |
| 2025/03/26 | 1,895 | 1,900 | 1,863 | 1,884 | 68,700 |
| 2025/03/25 | 1,925 | 1,931 | 1,890 | 1,893 | 60,300 |
| 2025/03/24 | 1,904 | 1,926 | 1,895 | 1,913 | 65,000 |
| 2025/03/21 | 1,917 | 1,937 | 1,897 | 1,899 | 98,600 |
| 2025/03/19 | 1,888 | 1,930 | 1,888 | 1,917 | 90,800 |
| 2025/03/18 | 1,956 | 1,957 | 1,878 | 1,879 | 181,100 |
| 2025/03/17 | 1,857 | 1,939 | 1,850 | 1,928 | 178,000 |
| 2025/03/14 | 1,823 | 1,863 | 1,815 | 1,842 | 79,000 |
| 2025/03/13 | 1,829 | 1,872 | 1,814 | 1,816 | 113,000 |
| 2025/03/12 | 1,836 | 1,855 | 1,801 | 1,806 | 148,500 |
| 2025/03/11 | 1,851 | 1,893 | 1,811 | 1,843 | 177,200 |
| 2025/03/10 | 1,919 | 1,919 | 1,842 | 1,887 | 122,600 |
| 2025/03/07 | 1,837 | 1,919 | 1,832 | 1,880 | 195,400 |
| 2025/03/06 | 1,975 | 1,996 | 1,878 | 1,887 | 364,000 |
| 2025/03/05 | 1,780 | 1,960 | 1,762 | 1,939 | 434,200 |
| 2025/03/04 | 1,780 | 1,794 | 1,735 | 1,794 | 162,700 |
| 2025/03/03 | 1,770 | 1,825 | 1,744 | 1,820 | 293,600 |
| 2025/02/28 | 1,736 | 1,759 | 1,715 | 1,744 | 239,300 |
| 2025/02/27 | 1,795 | 1,804 | 1,740 | 1,756 | 185,300 |
| 2025/02/26 | 1,738 | 1,819 | 1,730 | 1,804 | 440,200 |
| 2025/02/25 | 1,777 | 1,789 | 1,711 | 1,740 | 399,000 |
| 2025/02/21 | 1,895 | 1,905 | 1,817 | 1,817 | 227,700 |
| 2025/02/20 | 1,926 | 1,930 | 1,887 | 1,900 | 136,600 |
| 2025/02/19 | 1,965 | 1,980 | 1,945 | 1,950 | 150,600 |
| 2025/02/18 | 2,024 | 2,033 | 1,955 | 1,972 | 150,300 |
| 2025/02/17 | 2,003 | 2,048 | 1,997 | 2,024 | 127,900 |
| 2025/02/14 | 2,105 | 2,137 | 2,004 | 2,036 | 250,000 |
| 2025/02/13 | 2,210 | 2,231 | 2,143 | 2,155 | 155,300 |
| 2025/02/12 | 2,240 | 2,240 | 2,188 | 2,202 | 94,400 |
| 2025/02/10 | 2,213 | 2,255 | 2,202 | 2,247 | 105,000 |
| 2025/02/07 | 2,284 | 2,307 | 2,228 | 2,246 | 106,400 |
| 2025/02/06 | 2,332 | 2,360 | 2,281 | 2,292 | 123,200 |
| 2025/02/05 | 2,375 | 2,405 | 2,235 | 2,310 | 301,600 |
| 2025/02/04 | 2,321 | 2,418 | 2,315 | 2,373 | 230,900 |
| 2025/02/03 | 2,308 | 2,337 | 2,268 | 2,320 | 168,500 |
| 2025/01/31 | 2,254 | 2,315 | 2,237 | 2,315 | 257,400 |
| 2025/01/30 | 2,112 | 2,330 | 2,090 | 2,304 | 767,100 |
| 2025/01/29 | 2,101 | 2,215 | 2,025 | 2,130 | 2,012,200 |
| 2025/01/28 | 1,985 | 2,013 | 1,952 | 1,973 | 209,700 |
| 2025/01/27 | 1,965 | 1,988 | 1,955 | 1,968 | 161,000 |
| 2025/01/24 | 1,915 | 1,947 | 1,912 | 1,931 | 75,700 |
| 2025/01/23 | 1,910 | 1,910 | 1,878 | 1,896 | 51,400 |
| 2025/01/22 | 1,859 | 1,909 | 1,859 | 1,898 | 67,100 |
| 2025/01/21 | 1,859 | 1,881 | 1,848 | 1,857 | 55,300 |
| 2025/01/20 | 1,835 | 1,863 | 1,829 | 1,846 | 46,600 |
| 2025/01/17 | 1,842 | 1,869 | 1,814 | 1,845 | 49,700 |
| 2025/01/16 | 1,855 | 1,882 | 1,840 | 1,858 | 74,200 |
| 2025/01/15 | 1,856 | 1,861 | 1,821 | 1,851 | 41,500 |
| 2025/01/14 | 1,850 | 1,887 | 1,826 | 1,835 | 56,900 |
| 2025/01/10 | 1,900 | 1,923 | 1,865 | 1,874 | 117,800 |
| 2025/01/09 | 1,831 | 1,919 | 1,820 | 1,910 | 217,100 |
| 2025/01/08 | 1,839 | 1,858 | 1,827 | 1,830 | 49,700 |
| 2025/01/07 | 1,848 | 1,864 | 1,813 | 1,833 | 101,700 |
| 2025/01/06 | 1,871 | 1,893 | 1,835 | 1,835 | 83,900 |