ダイジェット工業(6138)の株価時系列情報
ダイジェット工業(6138)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 785 | 787 | 770 | 770 | 2,900 |
| 2025/06/12 | 783 | 783 | 780 | 780 | 800 |
| 2025/06/11 | 790 | 793 | 783 | 783 | 3,900 |
| 2025/06/10 | 791 | 795 | 784 | 785 | 2,200 |
| 2025/06/09 | 785 | 800 | 784 | 791 | 5,200 |
| 2025/06/06 | 770 | 785 | 770 | 785 | 6,400 |
| 2025/06/05 | 767 | 777 | 767 | 773 | 5,700 |
| 2025/06/04 | 755 | 767 | 755 | 766 | 3,000 |
| 2025/06/03 | 759 | 762 | 752 | 755 | 3,200 |
| 2025/06/02 | 765 | 766 | 753 | 753 | 6,900 |
| 2025/05/30 | 771 | 774 | 768 | 773 | 1,800 |
| 2025/05/29 | 773 | 784 | 773 | 773 | 2,500 |
| 2025/05/28 | 784 | 784 | 773 | 773 | 5,600 |
| 2025/05/27 | 773 | 775 | 773 | 773 | 4,500 |
| 2025/05/26 | 770 | 770 | 769 | 769 | 900 |
| 2025/05/23 | 776 | 776 | 768 | 768 | 900 |
| 2025/05/22 | 772 | 776 | 766 | 768 | 3,300 |
| 2025/05/21 | 780 | 780 | 773 | 777 | 1,700 |
| 2025/05/20 | 777 | 784 | 774 | 776 | 7,400 |
| 2025/05/19 | 780 | 781 | 770 | 777 | 12,800 |
| 2025/05/16 | 768 | 778 | 768 | 770 | 8,900 |
| 2025/05/15 | 785 | 785 | 756 | 756 | 11,500 |
| 2025/05/14 | 776 | 788 | 754 | 770 | 24,200 |
| 2025/05/13 | 710 | 814 | 710 | 765 | 114,400 |
| 2025/05/12 | 700 | 710 | 700 | 710 | 1,400 |
| 2025/05/09 | 709 | 709 | 697 | 699 | 4,700 |
| 2025/05/08 | 699 | 701 | 693 | 701 | 2,700 |
| 2025/05/07 | 693 | 699 | 693 | 699 | 700 |
| 2025/05/02 | 691 | 696 | 688 | 693 | 1,700 |
| 2025/05/01 | 688 | 732 | 685 | 692 | 9,200 |
| 2025/04/30 | 699 | 776 | 681 | 690 | 125,600 |
| 2025/04/28 | 689 | 689 | 689 | 689 | 100 |
| 2025/04/24 | 688 | 688 | 688 | 688 | 100 |
| 2025/04/23 | 681 | 688 | 678 | 678 | 2,200 |
| 2025/04/22 | 696 | 764 | 660 | 676 | 178,600 |
| 2025/04/21 | 688 | 736 | 688 | 688 | 29,500 |
| 2025/04/18 | 675 | 688 | 675 | 688 | 500 |
| 2025/04/17 | 654 | 670 | 654 | 670 | 500 |
| 2025/04/16 | 689 | 690 | 653 | 657 | 3,600 |
| 2025/04/15 | 689 | 689 | 689 | 689 | 400 |
| 2025/04/14 | 674 | 699 | 674 | 699 | 4,900 |
| 2025/04/11 | 685 | 691 | 671 | 671 | 1,700 |
| 2025/04/10 | 660 | 685 | 648 | 685 | 1,500 |
| 2025/04/08 | 621 | 645 | 621 | 645 | 1,800 |
| 2025/04/07 | 641 | 641 | 620 | 620 | 6,600 |
| 2025/04/04 | 690 | 690 | 670 | 670 | 4,200 |
| 2025/04/03 | 700 | 700 | 692 | 693 | 900 |
| 2025/04/02 | 709 | 709 | 703 | 703 | 1,200 |
| 2025/04/01 | 708 | 713 | 707 | 709 | 800 |
| 2025/03/31 | 712 | 712 | 705 | 709 | 1,200 |
| 2025/03/28 | 734 | 734 | 712 | 712 | 500 |
| 2025/03/27 | 749 | 750 | 742 | 742 | 1,100 |
| 2025/03/25 | 740 | 757 | 740 | 742 | 2,700 |
| 2025/03/24 | 742 | 744 | 740 | 740 | 4,600 |
| 2025/03/21 | 725 | 744 | 725 | 742 | 8,200 |
| 2025/03/19 | 717 | 734 | 717 | 724 | 6,500 |
| 2025/03/18 | 719 | 724 | 716 | 723 | 1,800 |
| 2025/03/17 | 714 | 723 | 714 | 715 | 1,700 |
| 2025/03/14 | 719 | 719 | 705 | 717 | 4,200 |
| 2025/03/13 | 705 | 709 | 705 | 709 | 200 |
| 2025/03/12 | 704 | 704 | 702 | 702 | 1,100 |
| 2025/03/11 | 706 | 706 | 701 | 704 | 3,800 |
| 2025/03/10 | 706 | 706 | 706 | 706 | 600 |
| 2025/03/07 | 704 | 706 | 703 | 706 | 400 |
| 2025/03/06 | 698 | 707 | 698 | 703 | 2,100 |
| 2025/03/05 | 699 | 704 | 699 | 702 | 600 |
| 2025/03/04 | 700 | 701 | 700 | 701 | 400 |
| 2025/03/03 | 700 | 700 | 700 | 700 | 500 |
| 2025/02/28 | 700 | 710 | 700 | 710 | 2,400 |
| 2025/02/27 | 704 | 706 | 701 | 701 | 1,800 |
| 2025/02/26 | 704 | 704 | 704 | 704 | 100 |
| 2025/02/25 | 701 | 703 | 700 | 700 | 900 |
| 2025/02/21 | 700 | 700 | 700 | 700 | 300 |
| 2025/02/20 | 702 | 703 | 700 | 700 | 4,100 |
| 2025/02/19 | 702 | 705 | 701 | 702 | 1,900 |
| 2025/02/18 | 711 | 711 | 702 | 705 | 1,800 |
| 2025/02/17 | 709 | 710 | 704 | 706 | 1,100 |
| 2025/02/14 | 708 | 712 | 708 | 709 | 2,300 |
| 2025/02/13 | 700 | 705 | 700 | 701 | 1,400 |
| 2025/02/12 | 701 | 707 | 700 | 700 | 800 |
| 2025/02/10 | 697 | 700 | 697 | 698 | 2,300 |
| 2025/02/07 | 689 | 696 | 687 | 696 | 1,100 |
| 2025/02/06 | 685 | 688 | 685 | 686 | 600 |
| 2025/02/05 | 685 | 693 | 685 | 690 | 700 |
| 2025/02/04 | 680 | 687 | 680 | 687 | 500 |
| 2025/02/03 | 682 | 683 | 682 | 682 | 700 |
| 2025/01/31 | 687 | 688 | 682 | 682 | 13,500 |
| 2025/01/30 | 702 | 703 | 670 | 670 | 32,300 |
| 2025/01/29 | 703 | 710 | 703 | 705 | 2,900 |
| 2025/01/28 | 711 | 713 | 702 | 704 | 4,000 |
| 2025/01/27 | 710 | 711 | 710 | 711 | 2,500 |
| 2025/01/24 | 706 | 710 | 706 | 710 | 3,200 |
| 2025/01/23 | 710 | 712 | 706 | 706 | 3,300 |
| 2025/01/22 | 720 | 722 | 709 | 715 | 2,700 |
| 2025/01/21 | 716 | 720 | 716 | 720 | 1,400 |
| 2025/01/20 | 711 | 719 | 711 | 716 | 3,400 |
| 2025/01/17 | 708 | 714 | 704 | 711 | 1,400 |
| 2025/01/16 | 718 | 722 | 712 | 712 | 1,700 |
| 2025/01/15 | 718 | 723 | 716 | 723 | 1,100 |
| 2025/01/14 | 716 | 723 | 716 | 723 | 1,000 |
| 2025/01/10 | 727 | 727 | 704 | 725 | 5,000 |
| 2025/01/09 | 726 | 727 | 717 | 727 | 2,700 |
| 2025/01/08 | 715 | 724 | 715 | 724 | 1,700 |
| 2025/01/07 | 716 | 726 | 711 | 717 | 5,700 |
| 2025/01/06 | 700 | 721 | 700 | 716 | 4,600 |
| 2024/12/30 | 705 | 706 | 694 | 698 | 4,900 |
| 2024/12/27 | 693 | 704 | 690 | 704 | 6,200 |
| 2024/12/26 | 697 | 697 | 689 | 690 | 6,900 |
| 2024/12/25 | 699 | 699 | 693 | 698 | 2,500 |
| 2024/12/24 | 694 | 699 | 694 | 699 | 800 |
| 2024/12/23 | 689 | 700 | 689 | 699 | 1,800 |
| 2024/12/20 | 689 | 690 | 689 | 689 | 5,300 |
| 2024/12/19 | 693 | 694 | 689 | 689 | 3,000 |
| 2024/12/18 | 694 | 699 | 693 | 699 | 2,100 |
| 2024/12/17 | 696 | 696 | 692 | 696 | 1,500 |
| 2024/12/16 | 698 | 699 | 697 | 698 | 700 |
| 2024/12/13 | 695 | 698 | 690 | 698 | 6,100 |
| 2024/12/12 | 701 | 701 | 692 | 692 | 4,800 |
| 2024/12/11 | 699 | 701 | 696 | 697 | 2,500 |
| 2024/12/10 | 696 | 697 | 695 | 695 | 4,100 |
| 2024/12/09 | 696 | 696 | 695 | 696 | 600 |
| 2024/12/06 | 700 | 700 | 697 | 698 | 900 |
| 2024/12/05 | 700 | 700 | 694 | 697 | 1,500 |
| 2024/12/04 | 696 | 699 | 696 | 699 | 500 |
| 2024/12/03 | 697 | 698 | 693 | 694 | 5,900 |
| 2024/12/02 | 697 | 700 | 694 | 700 | 3,200 |
| 2024/11/29 | 696 | 699 | 696 | 696 | 1,500 |
| 2024/11/28 | 702 | 702 | 694 | 698 | 7,600 |
| 2024/11/27 | 708 | 708 | 702 | 702 | 3,300 |
| 2024/11/26 | 711 | 715 | 711 | 711 | 1,000 |
| 2024/11/25 | 715 | 717 | 712 | 712 | 4,400 |
| 2024/11/22 | 720 | 720 | 713 | 714 | 1,500 |
| 2024/11/21 | 721 | 721 | 720 | 720 | 800 |
| 2024/11/20 | 724 | 731 | 722 | 722 | 3,900 |
| 2024/11/19 | 720 | 724 | 720 | 724 | 200 |
| 2024/11/18 | 720 | 720 | 720 | 720 | 300 |
| 2024/11/15 | 720 | 725 | 720 | 720 | 1,000 |
| 2024/11/14 | 741 | 741 | 722 | 722 | 700 |
| 2024/11/13 | 722 | 722 | 721 | 722 | 900 |
| 2024/11/12 | 725 | 725 | 721 | 721 | 600 |
| 2024/11/11 | 715 | 721 | 715 | 721 | 5,400 |
| 2024/11/08 | 719 | 719 | 704 | 715 | 1,000 |
| 2024/11/07 | 703 | 709 | 703 | 709 | 500 |
| 2024/11/06 | 703 | 706 | 702 | 703 | 900 |
| 2024/11/05 | 703 | 705 | 702 | 703 | 600 |
| 2024/11/01 | 694 | 704 | 694 | 704 | 1,500 |
| 2024/10/31 | 700 | 703 | 691 | 703 | 6,200 |
| 2024/10/30 | 710 | 710 | 696 | 696 | 22,700 |
| 2024/10/29 | 712 | 713 | 712 | 713 | 900 |
| 2024/10/28 | 715 | 715 | 711 | 713 | 1,700 |
| 2024/10/25 | 718 | 719 | 716 | 716 | 3,100 |
| 2024/10/24 | 740 | 740 | 718 | 718 | 6,900 |
| 2024/10/23 | 721 | 727 | 721 | 725 | 1,500 |
| 2024/10/22 | 719 | 721 | 719 | 720 | 1,200 |
| 2024/10/21 | 717 | 719 | 717 | 718 | 2,700 |
| 2024/10/18 | 720 | 720 | 716 | 716 | 2,100 |
| 2024/10/17 | 719 | 731 | 716 | 720 | 5,800 |
| 2024/10/16 | 715 | 719 | 715 | 717 | 3,800 |
| 2024/10/15 | 721 | 727 | 720 | 721 | 2,000 |
| 2024/10/11 | 729 | 729 | 720 | 723 | 1,600 |
| 2024/10/10 | 738 | 738 | 715 | 729 | 10,200 |
| 2024/10/09 | 741 | 741 | 738 | 738 | 1,900 |
| 2024/10/08 | 755 | 755 | 740 | 740 | 7,800 |
| 2024/10/07 | 764 | 764 | 755 | 757 | 1,400 |
| 2024/10/04 | 760 | 762 | 759 | 762 | 1,700 |
| 2024/10/03 | 759 | 768 | 759 | 768 | 1,700 |
| 2024/10/02 | 760 | 764 | 759 | 764 | 1,500 |
| 2024/10/01 | 760 | 761 | 757 | 759 | 1,000 |
| 2024/09/30 | 782 | 782 | 748 | 760 | 1,900 |
| 2024/09/27 | 772 | 778 | 765 | 778 | 2,700 |
| 2024/09/26 | 748 | 757 | 748 | 757 | 1,700 |
| 2024/09/25 | 741 | 750 | 740 | 747 | 1,700 |
| 2024/09/24 | 745 | 749 | 735 | 736 | 2,800 |
| 2024/09/20 | 743 | 745 | 742 | 745 | 3,500 |
| 2024/09/19 | 740 | 742 | 737 | 742 | 600 |
| 2024/09/18 | 744 | 744 | 734 | 734 | 300 |
| 2024/09/17 | 738 | 739 | 738 | 739 | 400 |
| 2024/09/13 | 740 | 741 | 738 | 738 | 1,000 |
| 2024/09/12 | 744 | 744 | 738 | 742 | 1,800 |
| 2024/09/11 | 740 | 740 | 732 | 735 | 5,100 |
| 2024/09/10 | 738 | 741 | 738 | 740 | 600 |
| 2024/09/09 | 739 | 741 | 735 | 737 | 1,000 |
| 2024/09/06 | 752 | 752 | 732 | 739 | 11,200 |
| 2024/09/05 | 751 | 754 | 748 | 748 | 2,400 |
| 2024/09/04 | 762 | 762 | 750 | 753 | 5,800 |
| 2024/09/03 | 766 | 767 | 763 | 763 | 1,400 |
| 2024/09/02 | 765 | 770 | 765 | 770 | 1,100 |
| 2024/08/30 | 765 | 765 | 758 | 763 | 1,800 |
| 2024/08/29 | 752 | 765 | 752 | 765 | 2,400 |
| 2024/08/28 | 758 | 773 | 749 | 749 | 2,100 |
| 2024/08/27 | 744 | 757 | 739 | 755 | 4,600 |
| 2024/08/26 | 753 | 753 | 749 | 749 | 1,500 |
| 2024/08/23 | 747 | 753 | 747 | 753 | 1,500 |
| 2024/08/22 | 760 | 760 | 745 | 745 | 4,700 |
| 2024/08/21 | 751 | 753 | 751 | 753 | 1,600 |
| 2024/08/20 | 741 | 751 | 741 | 751 | 1,500 |
| 2024/08/19 | 747 | 748 | 738 | 739 | 900 |
| 2024/08/16 | 742 | 747 | 736 | 738 | 13,800 |
| 2024/08/15 | 764 | 764 | 737 | 738 | 16,500 |
| 2024/08/14 | 780 | 782 | 765 | 767 | 9,700 |