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
2026/03/11 2,289 2,345 2,276 2,284 143,800
2026/03/10 2,236 2,270 2,212 2,270 144,000
2026/03/09 2,111 2,206 2,105 2,206 270,400
2026/03/06 2,315 2,332 2,275 2,311 104,000
2026/03/05 2,301 2,367 2,288 2,325 194,800
2026/03/04 2,267 2,304 2,142 2,201 358,200
2026/03/03 2,527 2,540 2,353 2,356 222,700
2026/03/02 2,525 2,527 2,480 2,510 220,300
2026/02/27 2,516 2,575 2,495 2,575 135,100
2026/02/26 2,540 2,567 2,516 2,533 174,900
2026/02/25 2,520 2,545 2,497 2,522 172,200
2026/02/24 2,560 2,591 2,480 2,517 353,700
2026/02/20 2,587 2,620 2,570 2,595 183,900
2026/02/19 2,616 2,619 2,568 2,582 152,400
2026/02/18 2,598 2,669 2,587 2,622 239,900
2026/02/17 2,557 2,608 2,539 2,548 137,300
2026/02/16 2,551 2,581 2,534 2,558 88,200
2026/02/13 2,520 2,591 2,518 2,548 166,800
2026/02/12 2,550 2,584 2,528 2,554 166,300
2026/02/10 2,546 2,574 2,530 2,553 173,200
2026/02/09 2,560 2,570 2,522 2,545 157,400
2026/02/06 2,406 2,525 2,401 2,507 200,800
2026/02/05 2,465 2,465 2,398 2,426 236,300
2026/02/04 2,474 2,487 2,430 2,468 234,100
2026/02/03 2,480 2,501 2,452 2,492 211,500
2026/02/02 2,478 2,575 2,450 2,468 326,000
2026/01/30 2,518 2,527 2,402 2,446 673,900
2026/01/29 2,610 2,648 2,597 2,615 260,800
2026/01/28 2,631 2,648 2,580 2,597 141,000
2026/01/27 2,656 2,681 2,620 2,671 126,000
2026/01/26 2,665 2,705 2,653 2,675 241,600
2026/01/23 2,727 2,800 2,727 2,748 170,000
2026/01/22 2,731 2,732 2,656 2,717 163,900
2026/01/21 2,679 2,761 2,668 2,720 161,500
2026/01/20 2,850 2,853 2,747 2,768 133,300
2026/01/19 2,855 2,867 2,824 2,853 91,500
2026/01/16 2,875 2,894 2,802 2,854 117,600
2026/01/15 2,821 2,874 2,797 2,862 151,000
2026/01/14 2,814 2,853 2,785 2,835 189,100
2026/01/13 2,815 2,849 2,792 2,820 216,100
2026/01/09 2,772 2,780 2,712 2,765 160,100
2026/01/08 2,694 2,762 2,694 2,735 182,800
2026/01/07 2,641 2,717 2,632 2,694 204,100
2026/01/06 2,621 2,680 2,620 2,654 164,400
2026/01/05 2,584 2,648 2,579 2,603 136,800

このページの先頭へ