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 |
|---|---|---|---|---|---|
| 2024/07/26 | 847 | 851 | 845 | 845 | 1,100 |
| 2024/07/25 | 851 | 858 | 848 | 850 | 5,700 |
| 2024/07/24 | 855 | 859 | 855 | 855 | 800 |
| 2024/07/23 | 864 | 866 | 859 | 860 | 11,800 |
| 2024/07/22 | 859 | 864 | 859 | 864 | 7,800 |
| 2024/07/19 | 859 | 863 | 848 | 859 | 4,900 |
| 2024/07/18 | 855 | 862 | 855 | 859 | 2,100 |
| 2024/07/17 | 861 | 864 | 857 | 859 | 1,100 |
| 2024/07/16 | 849 | 861 | 849 | 858 | 3,200 |
| 2024/07/12 | 843 | 859 | 843 | 851 | 2,300 |
| 2024/07/11 | 863 | 863 | 842 | 847 | 14,700 |
| 2024/07/10 | 860 | 866 | 860 | 863 | 4,600 |
| 2024/07/09 | 857 | 861 | 857 | 860 | 500 |
| 2024/07/08 | 857 | 862 | 856 | 857 | 1,600 |
| 2024/07/05 | 862 | 862 | 856 | 857 | 3,000 |
| 2024/07/04 | 855 | 863 | 855 | 856 | 1,700 |
| 2024/07/03 | 860 | 863 | 855 | 855 | 1,300 |
| 2024/07/02 | 861 | 864 | 861 | 863 | 900 |
| 2024/07/01 | 861 | 863 | 856 | 861 | 3,100 |
| 2024/06/28 | 860 | 863 | 856 | 861 | 2,100 |
| 2024/06/27 | 862 | 864 | 858 | 859 | 800 |
| 2024/06/26 | 862 | 862 | 853 | 861 | 2,000 |
| 2024/06/25 | 864 | 864 | 853 | 862 | 3,800 |
| 2024/06/24 | 855 | 855 | 850 | 855 | 1,800 |
| 2024/06/21 | 850 | 853 | 849 | 849 | 600 |
| 2024/06/20 | 848 | 848 | 848 | 848 | 500 |
| 2024/06/19 | 850 | 850 | 848 | 848 | 400 |
| 2024/06/18 | 847 | 852 | 845 | 845 | 300 |
| 2024/06/17 | 845 | 847 | 836 | 847 | 1,400 |
| 2024/06/14 | 844 | 851 | 838 | 845 | 2,100 |
| 2024/06/12 | 841 | 848 | 833 | 848 | 4,600 |
| 2024/06/11 | 841 | 844 | 841 | 841 | 1,300 |
| 2024/06/10 | 832 | 858 | 832 | 841 | 10,300 |
| 2024/06/07 | 832 | 836 | 831 | 831 | 500 |
| 2024/06/06 | 833 | 839 | 833 | 834 | 400 |
| 2024/06/05 | 839 | 841 | 832 | 832 | 1,900 |
| 2024/06/04 | 837 | 840 | 836 | 839 | 400 |
| 2024/06/03 | 836 | 836 | 836 | 836 | 400 |
| 2024/05/31 | 835 | 838 | 835 | 838 | 400 |
| 2024/05/30 | 836 | 836 | 830 | 830 | 1,700 |
| 2024/05/29 | 843 | 843 | 836 | 836 | 1,300 |
| 2024/05/28 | 833 | 848 | 833 | 848 | 1,100 |
| 2024/05/27 | 843 | 843 | 833 | 833 | 1,800 |
| 2024/05/24 | 840 | 855 | 837 | 846 | 1,700 |
| 2024/05/23 | 840 | 840 | 840 | 840 | 100 |
| 2024/05/22 | 837 | 841 | 837 | 839 | 400 |
| 2024/05/21 | 846 | 846 | 836 | 836 | 4,600 |
| 2024/05/20 | 839 | 845 | 839 | 845 | 1,500 |
| 2024/05/17 | 843 | 843 | 838 | 838 | 2,100 |
| 2024/05/16 | 851 | 851 | 846 | 846 | 300 |
| 2024/05/15 | 852 | 852 | 837 | 851 | 2,100 |
| 2024/05/14 | 837 | 842 | 837 | 842 | 600 |
| 2024/05/13 | 836 | 844 | 836 | 844 | 1,700 |
| 2024/05/10 | 848 | 848 | 848 | 848 | 700 |
| 2024/05/09 | 836 | 848 | 836 | 848 | 1,600 |
| 2024/05/08 | 845 | 845 | 834 | 834 | 2,100 |
| 2024/05/07 | 849 | 853 | 845 | 845 | 3,500 |
| 2024/05/02 | 845 | 848 | 838 | 848 | 500 |
| 2024/05/01 | 834 | 847 | 834 | 844 | 3,200 |
| 2024/04/30 | 822 | 843 | 822 | 838 | 5,800 |
| 2024/04/26 | 850 | 851 | 811 | 811 | 16,900 |
| 2024/04/25 | 857 | 860 | 850 | 850 | 6,500 |
| 2024/04/24 | 847 | 856 | 847 | 848 | 4,100 |
| 2024/04/23 | 834 | 855 | 834 | 847 | 5,200 |
| 2024/04/22 | 832 | 843 | 832 | 834 | 2,000 |
| 2024/04/19 | 832 | 842 | 832 | 832 | 1,000 |
| 2024/04/18 | 833 | 844 | 820 | 843 | 5,400 |
| 2024/04/17 | 822 | 822 | 820 | 820 | 2,200 |
| 2024/04/16 | 840 | 840 | 823 | 823 | 5,400 |
| 2024/04/15 | 833 | 835 | 832 | 832 | 2,700 |
| 2024/04/12 | 853 | 853 | 833 | 833 | 1,200 |
| 2024/04/11 | 837 | 842 | 837 | 842 | 700 |
| 2024/04/10 | 845 | 845 | 839 | 840 | 1,500 |
| 2024/04/09 | 834 | 845 | 834 | 845 | 1,000 |
| 2024/04/08 | 846 | 846 | 834 | 834 | 1,200 |
| 2024/04/05 | 830 | 847 | 830 | 836 | 3,900 |
| 2024/04/04 | 827 | 843 | 827 | 834 | 4,900 |
| 2024/04/03 | 835 | 835 | 824 | 827 | 4,700 |
| 2024/04/02 | 841 | 841 | 836 | 836 | 2,100 |
| 2024/04/01 | 846 | 846 | 841 | 841 | 2,700 |
| 2024/03/29 | 842 | 846 | 842 | 846 | 500 |
| 2024/03/28 | 840 | 859 | 840 | 846 | 3,200 |
| 2024/03/27 | 867 | 867 | 853 | 865 | 2,800 |
| 2024/03/26 | 859 | 865 | 858 | 865 | 2,300 |
| 2024/03/25 | 859 | 865 | 859 | 859 | 2,300 |
| 2024/03/22 | 866 | 866 | 859 | 859 | 1,000 |
| 2024/03/21 | 863 | 871 | 858 | 866 | 6,600 |
| 2024/03/19 | 865 | 869 | 857 | 862 | 6,900 |
| 2024/03/18 | 856 | 863 | 853 | 863 | 9,900 |
| 2024/03/15 | 848 | 857 | 848 | 853 | 2,400 |
| 2024/03/14 | 842 | 845 | 842 | 845 | 700 |
| 2024/03/13 | 843 | 843 | 839 | 841 | 1,100 |
| 2024/03/12 | 842 | 843 | 837 | 843 | 2,500 |
| 2024/03/11 | 840 | 843 | 840 | 843 | 1,000 |
| 2024/03/08 | 836 | 849 | 836 | 838 | 1,700 |
| 2024/03/07 | 850 | 850 | 844 | 844 | 600 |
| 2024/03/06 | 850 | 851 | 841 | 851 | 1,000 |
| 2024/03/05 | 854 | 854 | 839 | 853 | 700 |
| 2024/03/04 | 842 | 842 | 832 | 840 | 9,000 |
| 2024/03/01 | 842 | 842 | 842 | 842 | 100 |
| 2024/02/29 | 851 | 851 | 842 | 842 | 1,000 |
| 2024/02/28 | 850 | 856 | 846 | 854 | 2,800 |
| 2024/02/27 | 853 | 853 | 851 | 852 | 1,500 |
| 2024/02/26 | 856 | 860 | 856 | 856 | 4,100 |
| 2024/02/22 | 844 | 857 | 844 | 856 | 2,600 |
| 2024/02/21 | 840 | 844 | 835 | 844 | 4,300 |
| 2024/02/20 | 834 | 840 | 834 | 840 | 700 |
| 2024/02/19 | 833 | 841 | 833 | 833 | 2,200 |
| 2024/02/16 | 827 | 836 | 827 | 836 | 1,500 |
| 2024/02/15 | 828 | 830 | 826 | 826 | 600 |
| 2024/02/14 | 833 | 834 | 830 | 834 | 3,200 |
| 2024/02/13 | 830 | 834 | 828 | 833 | 1,500 |
| 2024/02/09 | 828 | 828 | 826 | 826 | 900 |
| 2024/02/08 | 826 | 834 | 826 | 834 | 4,100 |
| 2024/02/07 | 825 | 833 | 825 | 826 | 3,800 |
| 2024/02/06 | 836 | 843 | 834 | 843 | 2,300 |
| 2024/02/05 | 825 | 831 | 825 | 831 | 1,800 |
| 2024/02/02 | 829 | 829 | 823 | 829 | 2,300 |
| 2024/02/01 | 824 | 826 | 824 | 824 | 1,300 |
| 2024/01/31 | 827 | 831 | 823 | 824 | 7,700 |
| 2024/01/30 | 849 | 850 | 824 | 824 | 15,300 |
| 2024/01/29 | 849 | 850 | 840 | 849 | 900 |
| 2024/01/26 | 836 | 839 | 836 | 837 | 1,800 |
| 2024/01/25 | 833 | 843 | 833 | 837 | 3,500 |
| 2024/01/24 | 834 | 837 | 833 | 833 | 4,100 |
| 2024/01/23 | 844 | 846 | 842 | 842 | 1,300 |
| 2024/01/22 | 855 | 855 | 841 | 841 | 6,300 |
| 2024/01/19 | 842 | 851 | 842 | 848 | 1,700 |
| 2024/01/18 | 848 | 848 | 841 | 842 | 300 |
| 2024/01/17 | 848 | 848 | 834 | 841 | 1,700 |
| 2024/01/16 | 836 | 839 | 832 | 837 | 1,500 |
| 2024/01/15 | 842 | 848 | 830 | 835 | 8,400 |
| 2024/01/12 | 856 | 859 | 842 | 842 | 1,700 |
| 2024/01/11 | 857 | 860 | 848 | 856 | 1,600 |
| 2024/01/10 | 857 | 862 | 857 | 857 | 3,900 |
| 2024/01/09 | 850 | 857 | 843 | 857 | 1,500 |
| 2024/01/05 | 845 | 846 | 839 | 839 | 900 |
| 2024/01/04 | 817 | 840 | 817 | 839 | 5,800 |
| 2023/12/29 | 824 | 824 | 818 | 818 | 2,900 |
| 2023/12/28 | 826 | 828 | 826 | 828 | 300 |
| 2023/12/27 | 824 | 826 | 820 | 826 | 5,200 |
| 2023/12/26 | 830 | 830 | 825 | 825 | 5,400 |
| 2023/12/25 | 836 | 837 | 830 | 831 | 5,600 |
| 2023/12/22 | 833 | 833 | 830 | 830 | 1,400 |
| 2023/12/21 | 840 | 840 | 833 | 833 | 2,600 |
| 2023/12/20 | 835 | 840 | 835 | 840 | 3,500 |
| 2023/12/19 | 838 | 841 | 835 | 835 | 7,400 |
| 2023/12/18 | 848 | 848 | 838 | 846 | 4,100 |
| 2023/12/15 | 841 | 849 | 841 | 848 | 1,300 |
| 2023/12/14 | 844 | 849 | 844 | 846 | 6,300 |
| 2023/12/13 | 860 | 863 | 850 | 863 | 3,400 |
| 2023/12/12 | 879 | 879 | 842 | 858 | 12,100 |
| 2023/12/11 | 874 | 879 | 873 | 879 | 4,200 |
| 2023/12/08 | 875 | 876 | 873 | 873 | 4,200 |
| 2023/12/07 | 880 | 880 | 872 | 873 | 900 |
| 2023/12/06 | 882 | 882 | 879 | 880 | 700 |
| 2023/12/05 | 876 | 878 | 875 | 875 | 1,600 |
| 2023/12/04 | 878 | 880 | 875 | 876 | 2,000 |
| 2023/12/01 | 884 | 884 | 878 | 878 | 600 |
| 2023/11/30 | 890 | 890 | 884 | 884 | 400 |
| 2023/11/29 | 884 | 884 | 880 | 883 | 1,000 |
| 2023/11/28 | 882 | 886 | 882 | 884 | 5,600 |
| 2023/11/27 | 890 | 890 | 888 | 888 | 1,200 |
| 2023/11/24 | 883 | 893 | 883 | 890 | 2,200 |
| 2023/11/22 | 885 | 886 | 874 | 882 | 2,600 |
| 2023/11/21 | 888 | 889 | 884 | 885 | 1,500 |
| 2023/11/20 | 884 | 889 | 884 | 884 | 2,400 |
| 2023/11/17 | 878 | 884 | 869 | 884 | 4,200 |
| 2023/11/16 | 873 | 885 | 872 | 883 | 4,200 |
| 2023/11/15 | 875 | 878 | 870 | 873 | 1,500 |
| 2023/11/14 | 871 | 878 | 860 | 872 | 1,200 |
| 2023/11/13 | 874 | 879 | 871 | 872 | 2,600 |
| 2023/11/10 | 863 | 879 | 863 | 879 | 1,400 |
| 2023/11/09 | 863 | 863 | 846 | 863 | 7,600 |
| 2023/11/08 | 884 | 884 | 857 | 857 | 17,700 |
| 2023/11/07 | 922 | 948 | 884 | 886 | 21,100 |
| 2023/11/06 | 902 | 912 | 902 | 907 | 4,300 |
| 2023/11/02 | 921 | 921 | 881 | 886 | 8,700 |
| 2023/11/01 | 887 | 907 | 887 | 906 | 4,500 |
| 2023/10/31 | 880 | 889 | 880 | 889 | 3,900 |
| 2023/10/30 | 909 | 927 | 875 | 875 | 19,000 |
| 2023/10/27 | 898 | 917 | 898 | 911 | 2,800 |
| 2023/10/26 | 906 | 906 | 895 | 898 | 2,400 |
| 2023/10/25 | 890 | 907 | 890 | 905 | 3,000 |
| 2023/10/24 | 889 | 898 | 882 | 884 | 4,400 |
| 2023/10/23 | 894 | 896 | 886 | 886 | 3,600 |
| 2023/10/20 | 882 | 886 | 882 | 883 | 2,100 |
| 2023/10/19 | 888 | 893 | 881 | 881 | 3,900 |
| 2023/10/18 | 885 | 897 | 880 | 891 | 3,900 |
| 2023/10/17 | 890 | 890 | 884 | 884 | 500 |
| 2023/10/16 | 893 | 900 | 880 | 880 | 2,800 |
| 2023/10/13 | 932 | 932 | 888 | 888 | 4,900 |
| 2023/10/12 | 924 | 924 | 912 | 917 | 1,300 |
| 2023/10/11 | 909 | 922 | 907 | 909 | 1,700 |
| 2023/10/10 | 903 | 905 | 903 | 903 | 1,300 |
| 2023/10/06 | 885 | 906 | 885 | 901 | 3,000 |
| 2023/10/05 | 875 | 889 | 875 | 886 | 5,800 |
| 2023/10/04 | 908 | 908 | 873 | 873 | 8,700 |
| 2023/10/03 | 936 | 936 | 905 | 908 | 8,200 |
| 2023/10/02 | 932 | 958 | 932 | 936 | 2,700 |