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
2010/12/30 108 108 106 106 10,000
2010/12/29 105 107 105 106 25,000
2010/12/28 105 105 105 105 1,000
2010/12/27 105 106 105 105 37,000
2010/12/24 109 109 105 105 39,000
2010/12/22 109 110 108 109 33,000
2010/12/21 110 111 109 110 94,000
2010/12/20 115 116 111 111 53,000
2010/12/17 114 116 114 115 25,000
2010/12/16 114 115 114 115 19,000
2010/12/15 115 116 114 114 19,000
2010/12/14 118 118 112 116 77,000
2010/12/13 114 116 111 116 71,000
2010/12/10 112 113 111 113 85,000
2010/12/09 108 109 108 109 11,000
2010/12/08 109 111 107 109 40,000
2010/12/07 106 111 106 111 25,000
2010/12/06 113 113 111 111 10,000
2010/12/03 110 111 110 111 18,000
2010/12/02 111 111 108 108 11,000
2010/12/01 108 109 106 109 10,000
2010/11/30 106 109 106 109 19,000
2010/11/29 106 109 105 106 18,000
2010/11/26 110 110 105 105 34,000
2010/11/25 105 111 105 109 33,000
2010/11/24 106 106 101 103 39,000
2010/11/22 102 106 102 106 28,000
2010/11/19 104 105 102 102 16,000
2010/11/18 102 104 102 104 55,000
2010/11/17 102 102 99 102 19,000
2010/11/16 102 102 98 98 38,000
2010/11/15 103 104 102 103 23,000
2010/11/12 107 116 104 105 39,000
2010/11/11 106 107 102 102 25,000
2010/11/10 107 109 105 105 22,000
2010/11/09 106 107 105 107 8,000
2010/11/08 102 105 100 105 11,000
2010/11/05 96 107 96 107 23,000
2010/11/04 94 96 94 96 9,000
2010/11/02 94 95 94 95 8,000
2010/11/01 95 95 92 94 35,000
2010/10/29 99 99 95 95 36,000
2010/10/28 106 106 99 99 31,000
2010/10/27 105 105 104 104 7,000
2010/10/26 107 111 104 104 27,000
2010/10/25 108 111 107 107 15,000
2010/10/22 108 109 107 107 19,000
2010/10/21 109 109 108 108 13,000
2010/10/20 108 108 108 108 12,000
2010/10/19 109 109 107 108 11,000
2010/10/18 108 110 108 109 9,000
2010/10/15 106 108 106 108 7,000
2010/10/14 108 112 108 109 15,000
2010/10/13 108 108 108 108 4,000
2010/10/12 112 112 110 110 21,000
2010/10/08 114 114 109 111 17,000
2010/10/07 113 114 109 114 12,000
2010/10/06 114 115 109 110 12,000
2010/10/05 106 114 106 114 8,000
2010/10/04 110 110 108 108 3,000
2010/10/01 109 110 107 110 7,000
2010/09/30 115 115 112 112 3,000
2010/09/29 117 117 115 115 8,000
2010/09/28 113 117 112 116 14,000
2010/09/27 119 119 110 112 34,000
2010/09/24 109 110 109 109 23,000
2010/09/22 110 111 109 109 11,000
2010/09/21 107 108 107 108 21,000
2010/09/17 105 109 105 107 19,000
2010/09/16 110 110 106 108 19,000
2010/09/15 106 109 106 106 21,000
2010/09/14 109 109 109 109 25,000
2010/09/13 111 111 108 109 18,000
2010/09/10 109 109 107 108 33,000
2010/09/09 104 106 104 104 4,000
2010/09/08 105 105 104 105 3,000
2010/09/07 112 112 104 104 28,000
2010/09/06 106 109 103 109 25,000
2010/09/03 108 109 107 107 6,000
2010/09/02 105 106 105 106 7,000
2010/09/01 106 106 102 102 16,000
2010/08/31 114 114 104 104 11,000
2010/08/30 115 115 114 115 5,000
2010/08/27 114 114 107 110 13,000
2010/08/26 109 114 109 114 10,000
2010/08/25 104 109 104 109 8,000
2010/08/24 100 104 100 104 13,000
2010/08/23 106 107 101 102 37,000
2010/08/20 105 106 105 106 8,000
2010/08/19 104 106 104 105 8,000
2010/08/18 103 106 102 105 8,000
2010/08/17 103 103 101 102 3,000
2010/08/16 104 104 101 102 10,000
2010/08/13 109 109 104 106 28,000
2010/08/12 111 111 106 110 8,000
2010/08/11 115 115 110 110 20,000
2010/08/10 116 116 115 115 6,000
2010/08/09 117 117 115 115 10,000
2010/08/06 117 117 116 117 3,000
2010/08/05 116 117 115 116 10,000
2010/08/04 119 119 115 119 12,000
2010/08/03 117 119 116 116 12,000
2010/08/02 119 119 119 119 2,000
2010/07/30 119 119 115 116 9,000
2010/07/29 123 123 120 120 7,000
2010/07/28 118 123 118 118 16,000
2010/07/27 0 0 0 116 0
2010/07/26 115 116 115 116 3,000
2010/07/23 115 116 113 113 22,000
2010/07/22 113 115 113 113 6,000
2010/07/21 115 115 113 113 5,000
2010/07/20 117 117 115 115 28,000
2010/07/16 114 117 114 117 13,000
2010/07/15 117 117 116 116 12,000
2010/07/14 118 122 117 118 23,000
2010/07/13 120 120 117 117 15,000
2010/07/12 123 123 121 121 18,000
2010/07/09 123 123 120 121 22,000
2010/07/08 121 123 120 122 16,000
2010/07/07 118 119 118 118 3,000
2010/07/06 120 122 117 122 25,000
2010/07/05 122 122 119 122 17,000
2010/07/02 116 119 116 119 11,000
2010/07/01 122 122 112 115 48,000
2010/06/30 127 129 125 126 31,000
2010/06/29 137 137 132 132 26,000
2010/06/28 131 134 131 132 10,000
2010/06/25 135 135 132 132 9,000
2010/06/24 138 138 131 135 22,000
2010/06/23 141 142 138 138 32,000
2010/06/22 139 151 139 141 494,000
2010/06/21 135 140 135 137 20,000
2010/06/18 129 135 129 133 17,000
2010/06/17 133 133 129 131 33,000
2010/06/16 132 143 128 129 162,000
2010/06/15 127 129 124 124 25,000
2010/06/14 126 126 125 126 12,000
2010/06/11 129 129 126 126 32,000
2010/06/10 128 128 125 125 10,000
2010/06/09 129 129 128 128 5,000
2010/06/08 0 0 0 127 0
2010/06/07 124 127 124 127 5,000
2010/06/04 126 129 124 129 13,000
2010/06/03 124 125 122 122 13,000
2010/06/02 124 124 122 122 10,000
2010/06/01 130 130 129 129 7,000
2010/05/31 120 127 120 122 13,000
2010/05/28 121 124 118 118 14,000
2010/05/27 112 116 112 116 17,000
2010/05/26 119 120 112 114 23,000
2010/05/25 126 126 119 119 23,000
2010/05/24 127 131 126 126 20,000
2010/05/21 130 130 118 130 40,000
2010/05/20 127 132 127 131 12,000
2010/05/19 125 127 123 127 24,000
2010/05/18 135 139 128 129 30,000
2010/05/17 137 137 135 135 20,000
2010/05/14 141 141 136 137 23,000
2010/05/13 142 142 138 140 12,000
2010/05/12 133 137 133 137 12,000
2010/05/11 144 144 130 130 25,000
2010/05/10 138 139 136 139 12,000
2010/05/07 130 138 130 133 25,000
2010/05/06 137 140 137 140 25,000
2010/04/30 143 145 140 142 26,000
2010/04/28 143 143 137 138 28,000
2010/04/27 138 146 138 143 34,000
2010/04/26 138 139 137 138 16,000
2010/04/23 134 138 134 135 15,000
2010/04/22 136 136 134 134 28,000
2010/04/21 135 136 134 136 64,000
2010/04/20 135 137 135 137 23,000
2010/04/19 138 140 134 134 34,000
2010/04/16 148 148 142 143 23,000
2010/04/15 145 147 145 147 30,000
2010/04/14 145 145 141 144 24,000
2010/04/13 147 147 143 145 28,000
2010/04/12 145 146 144 145 40,000
2010/04/09 141 143 140 143 62,000
2010/04/08 146 146 144 144 49,000
2010/04/07 151 155 146 146 154,000
2010/04/06 158 160 148 154 34,000
2010/04/05 148 153 147 153 25,000
2010/04/02 150 150 142 144 15,000
2010/04/01 141 145 140 142 14,000
2010/03/31 144 149 141 145 40,000
2010/03/30 154 155 143 144 67,000
2010/03/29 132 163 131 149 200,000
2010/03/26 129 130 127 130 57,000
2010/03/25 129 129 124 126 24,000
2010/03/24 130 130 128 129 28,000
2010/03/23 128 129 128 128 31,000
2010/03/19 125 128 125 128 7,000
2010/03/18 125 129 124 129 13,000
2010/03/17 125 125 125 125 5,000
2010/03/16 122 125 122 125 8,000
2010/03/15 129 129 124 125 14,000
2010/03/12 129 129 125 129 36,000
2010/03/11 121 126 121 126 30,000
2010/03/10 120 120 117 117 17,000
2010/03/09 122 122 120 120 4,000
2010/03/08 124 124 122 122 5,000
2010/03/05 119 121 118 120 10,000
2010/03/04 125 125 120 120 5,000
2010/03/03 124 124 124 124 4,000
2010/03/02 120 124 120 124 8,000
2010/03/01 122 124 122 122 5,000
2010/02/26 122 123 122 122 7,000
2010/02/25 116 121 116 121 10,000
2010/02/24 120 120 116 116 24,000
2010/02/23 115 120 115 120 7,000
2010/02/22 113 115 113 115 18,000
2010/02/19 116 116 113 113 18,000
2010/02/18 117 117 114 115 7,000
2010/02/17 117 117 110 112 16,000
2010/02/16 118 118 117 117 5,000
2010/02/15 116 118 111 111 8,000
2010/02/12 111 111 111 111 10,000
2010/02/10 111 111 109 111 9,000
2010/02/09 108 115 108 109 8,000
2010/02/08 107 111 107 110 13,000
2010/02/05 110 111 102 111 21,000
2010/02/04 118 118 115 115 11,000
2010/02/03 112 115 112 113 8,000
2010/02/02 116 118 113 117 6,000
2010/02/01 114 116 111 115 15,000
2010/01/29 115 117 114 114 13,000
2010/01/28 116 117 116 117 16,000
2010/01/27 120 120 118 118 12,000
2010/01/26 124 124 120 120 15,000
2010/01/25 121 122 121 122 17,000
2010/01/22 124 125 122 125 11,000
2010/01/21 123 126 123 124 16,000
2010/01/20 128 128 126 127 29,000
2010/01/19 125 128 125 128 15,000
2010/01/18 129 129 128 129 5,000
2010/01/15 130 130 128 129 30,000
2010/01/14 125 128 123 127 28,000
2010/01/13 127 127 121 123 51,000
2010/01/12 128 128 123 127 51,000
2010/01/08 125 127 122 125 43,000
2010/01/07 129 129 125 128 5,000
2010/01/06 129 130 123 130 15,000
2010/01/05 126 127 124 126 11,000
2010/01/04 130 130 124 124 16,000

このページの先頭へ