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
1999/12/30 118 120 118 120 7,000
1999/12/29 122 122 118 118 7,000
1999/12/28 122 122 122 122 13,000
1999/12/27 122 125 120 120 19,000
1999/12/24 130 134 122 122 18,000
1999/12/22 133 133 120 121 9,000
1999/12/21 133 135 120 133 45,000
1999/12/20 134 135 124 135 36,000
1999/12/17 126 128 125 125 9,000
1999/12/16 131 131 129 129 6,000
1999/12/15 130 131 130 130 10,000
1999/12/14 142 142 133 133 5,000
1999/12/13 143 144 140 144 4,000
1999/12/10 130 145 130 145 40,000
1999/12/09 133 133 130 130 3,000
1999/12/08 136 138 133 133 28,000
1999/12/07 133 136 133 136 11,000
1999/12/06 133 150 133 148 14,000
1999/12/03 148 148 148 148 2,000
1999/12/02 141 141 139 139 10,000
1999/11/30 152 152 152 152 8,000
1999/11/29 152 152 152 152 1,000
1999/11/26 152 155 144 155 13,000
1999/11/25 149 154 140 152 31,000
1999/11/24 150 150 140 150 21,000
1999/11/22 138 150 138 150 14,000
1999/11/19 136 136 136 136 5,000
1999/11/18 134 136 134 135 8,000
1999/11/16 125 134 125 134 2,000
1999/11/15 130 130 125 125 27,000
1999/11/12 130 130 130 130 26,000
1999/11/11 145 145 126 128 29,000
1999/11/10 141 145 141 145 6,000
1999/11/09 145 146 145 145 13,000
1999/11/08 145 150 145 150 8,000
1999/11/05 150 150 150 150 8,000
1999/11/04 155 155 150 150 6,000
1999/11/02 155 155 155 155 1,000
1999/11/01 151 151 150 150 3,000
1999/10/29 151 160 150 152 9,000
1999/10/28 150 151 150 151 2,000
1999/10/27 152 152 150 150 15,000
1999/10/26 155 155 155 155 3,000
1999/10/25 160 160 156 156 14,000
1999/10/22 155 155 155 155 2,000
1999/10/21 155 155 155 155 6,000
1999/10/20 160 170 160 170 56,000
1999/10/19 150 150 150 150 5,000
1999/10/18 160 160 157 157 18,000
1999/10/15 160 160 160 160 1,000
1999/10/14 158 158 157 158 4,000
1999/10/13 157 160 157 158 8,000
1999/10/12 156 157 156 157 10,000
1999/10/08 156 156 156 156 8,000
1999/10/07 167 167 156 156 4,000
1999/10/06 156 156 156 156 3,000
1999/10/05 160 160 160 160 1,000
1999/10/04 155 160 155 160 8,000
1999/10/01 169 170 161 170 8,000
1999/09/30 170 170 160 160 7,000
1999/09/29 156 156 156 156 1,000
1999/09/28 155 162 155 162 3,000
1999/09/24 170 170 152 152 9,000
1999/09/22 170 170 170 170 3,000
1999/09/21 180 180 178 179 9,000
1999/09/20 160 180 160 180 49,000
1999/09/17 160 160 140 150 18,000
1999/09/16 165 165 160 160 11,000
1999/09/14 165 165 165 165 5,000
1999/09/13 172 172 165 165 9,000
1999/09/10 165 172 165 172 17,000
1999/09/08 167 167 167 167 3,000
1999/09/07 166 167 166 167 10,000
1999/09/06 165 170 165 165 4,000
1999/09/03 165 180 165 180 5,000
1999/09/02 170 170 170 170 6,000
1999/09/01 173 173 170 170 14,000
1999/08/31 173 173 173 173 3,000
1999/08/30 178 178 173 173 10,000
1999/08/27 187 187 177 177 2,000
1999/08/25 192 192 172 172 10,000
1999/08/24 194 194 171 190 6,000
1999/08/23 188 200 188 195 33,000
1999/08/20 180 188 180 188 15,000
1999/08/19 170 170 170 170 1,000
1999/08/18 170 171 170 171 3,000
1999/08/17 178 179 178 179 2,000
1999/08/16 170 180 170 180 2,000
1999/08/13 180 180 180 180 1,000
1999/08/12 168 168 168 168 2,000
1999/08/11 175 176 175 175 4,000
1999/08/10 180 180 180 180 2,000
1999/08/06 168 170 168 170 5,000
1999/08/05 170 170 168 168 5,000
1999/08/04 175 175 175 175 4,000
1999/08/03 180 180 179 179 18,000
1999/08/02 183 183 181 181 7,000
1999/07/30 181 183 180 183 21,000
1999/07/29 180 180 180 180 3,000
1999/07/28 180 180 180 180 15,000
1999/07/27 182 182 180 180 12,000
1999/07/26 180 185 180 185 27,000
1999/07/23 190 190 185 185 15,000
1999/07/22 195 198 194 194 19,000
1999/07/21 205 209 195 200 77,000
1999/07/19 184 205 184 205 13,000
1999/07/16 183 184 183 183 13,000
1999/07/15 187 187 183 183 16,000
1999/07/14 182 186 182 185 11,000
1999/07/13 181 190 181 181 24,000
1999/07/12 180 181 179 180 27,000
1999/07/09 190 190 177 180 18,000
1999/07/08 176 184 176 180 18,000
1999/07/07 181 184 180 180 20,000
1999/07/06 187 188 185 185 15,000
1999/07/05 190 190 185 186 17,000
1999/07/02 200 200 190 190 16,000
1999/07/01 190 195 185 186 25,000
1999/06/30 194 194 190 190 13,000
1999/06/29 191 195 191 195 8,000
1999/06/28 191 191 191 191 3,000
1999/06/25 198 198 190 190 38,000
1999/06/24 205 205 190 195 36,000
1999/06/23 201 205 200 205 56,000
1999/06/22 225 230 205 219 212,000
1999/06/21 220 220 198 220 481,000
1999/06/18 175 175 170 170 24,000
1999/06/17 170 175 169 175 56,000
1999/06/16 160 169 160 169 16,000
1999/06/15 168 169 158 168 26,000
1999/06/14 168 170 167 169 6,000
1999/06/11 167 170 167 167 21,000
1999/06/10 159 162 158 161 19,000
1999/06/09 160 160 155 159 5,000
1999/06/08 158 160 158 160 4,000
1999/06/07 158 158 158 158 2,000
1999/06/04 157 157 157 157 3,000
1999/06/03 158 158 156 156 3,000
1999/06/02 160 160 158 158 3,000
1999/06/01 160 160 160 160 1,000
1999/05/28 158 160 157 160 5,000
1999/05/27 160 166 160 160 7,000
1999/05/25 168 168 168 168 6,000
1999/05/24 175 175 155 155 12,000
1999/05/21 175 175 165 170 20,000
1999/05/20 170 179 170 175 58,000
1999/05/19 168 168 168 168 1,000
1999/05/18 170 170 168 168 11,000
1999/05/17 171 171 170 170 34,000
1999/05/14 170 173 170 171 14,000
1999/05/13 171 171 170 170 9,000
1999/05/12 173 173 172 173 20,000
1999/05/11 173 175 172 172 24,000
1999/05/10 173 173 167 170 18,000
1999/05/07 171 171 169 169 30,000
1999/05/06 170 173 165 166 37,000
1999/04/30 163 167 163 167 9,000
1999/04/28 167 167 167 167 12,000
1999/04/27 167 167 151 161 32,000
1999/04/26 161 165 161 165 9,000
1999/04/23 163 163 161 161 17,000
1999/04/22 161 163 161 163 7,000
1999/04/21 170 170 165 168 8,000
1999/04/20 164 170 164 170 58,000
1999/04/19 161 165 161 165 13,000
1999/04/16 162 163 162 162 12,000
1999/04/15 164 165 161 161 16,000
1999/04/14 162 164 158 164 23,000
1999/04/13 160 162 158 162 19,000
1999/04/12 164 164 160 160 20,000
1999/04/09 158 162 156 162 30,000
1999/04/08 158 158 151 156 31,000
1999/04/07 152 158 152 158 12,000
1999/04/06 150 151 150 151 10,000
1999/04/05 155 155 147 155 10,000
1999/04/02 141 146 140 146 26,000
1999/04/01 147 150 147 147 15,000
1999/03/31 149 150 149 150 8,000
1999/03/30 147 150 147 150 3,000
1999/03/29 146 149 146 146 8,000
1999/03/26 152 152 145 146 17,000
1999/03/25 150 150 150 150 14,000
1999/03/24 151 151 148 148 12,000
1999/03/23 163 168 150 150 77,000
1999/03/19 152 168 150 168 91,000
1999/03/18 158 158 152 152 25,000
1999/03/17 155 158 155 158 36,000
1999/03/16 149 152 145 152 37,000
1999/03/15 145 147 145 147 13,000
1999/03/12 148 148 147 147 6,000
1999/03/11 144 147 140 147 15,000
1999/03/10 145 146 140 144 21,000
1999/03/09 142 149 142 147 8,000
1999/03/08 138 142 138 142 13,000
1999/03/05 136 139 136 139 22,000
1999/03/04 141 141 136 136 5,000
1999/03/03 138 141 138 141 18,000
1999/03/02 137 139 137 139 10,000
1999/03/01 138 150 138 148 11,000
1999/02/26 136 144 136 144 18,000
1999/02/25 144 144 138 138 29,000
1999/02/24 137 138 136 136 27,000
1999/02/23 149 149 145 145 7,000
1999/02/22 148 150 136 149 58,000
1999/02/19 140 150 135 150 34,000
1999/02/18 138 150 136 150 64,000
1999/02/17 137 137 137 137 6,000
1999/02/16 137 139 134 139 27,000
1999/02/15 140 141 138 140 35,000
1999/02/12 141 141 140 140 33,000
1999/02/10 145 145 141 141 13,000
1999/02/09 150 150 148 148 11,000
1999/02/08 150 150 148 150 24,000
1999/02/05 159 159 150 150 26,000
1999/02/04 160 160 160 160 1,000
1999/02/03 155 155 155 155 3,000
1999/02/02 163 163 163 163 1,000
1999/02/01 151 163 150 163 25,000
1999/01/29 151 151 150 150 4,000
1999/01/28 151 155 150 151 13,000
1999/01/27 155 155 153 153 6,000
1999/01/26 155 155 155 155 5,000
1999/01/25 159 159 159 159 6,000
1999/01/21 159 159 159 159 5,000
1999/01/20 151 160 151 160 62,000
1999/01/19 148 148 146 146 8,000
1999/01/14 150 150 146 148 23,000
1999/01/13 155 155 145 146 28,000
1999/01/12 155 160 155 160 3,000
1999/01/07 170 175 170 170 11,000
1999/01/06 156 175 156 175 5,000
1999/01/05 160 164 156 156 7,000
1999/01/04 165 165 164 164 3,000

このページの先頭へ