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 |
---|---|---|---|---|---|
2016/12/30 | 168 | 179 | 168 | 174 | 81,000 |
2016/12/29 | 171 | 172 | 168 | 169 | 62,000 |
2016/12/28 | 170 | 173 | 170 | 173 | 49,000 |
2016/12/27 | 167 | 170 | 167 | 170 | 72,000 |
2016/12/26 | 167 | 169 | 166 | 167 | 62,000 |
2016/12/22 | 172 | 174 | 168 | 168 | 98,000 |
2016/12/21 | 176 | 177 | 172 | 172 | 65,000 |
2016/12/20 | 173 | 178 | 173 | 175 | 67,000 |
2016/12/19 | 175 | 175 | 172 | 173 | 79,000 |
2016/12/16 | 178 | 179 | 175 | 176 | 59,000 |
2016/12/15 | 179 | 181 | 176 | 177 | 133,000 |
2016/12/14 | 184 | 185 | 179 | 181 | 183,000 |
2016/12/13 | 190 | 190 | 181 | 185 | 205,000 |
2016/12/12 | 195 | 210 | 186 | 190 | 802,000 |
2016/12/09 | 163 | 213 | 163 | 212 | 3,107,000 |
2016/12/08 | 164 | 164 | 161 | 163 | 109,000 |
2016/12/07 | 161 | 162 | 159 | 161 | 49,000 |
2016/12/06 | 159 | 161 | 157 | 160 | 62,000 |
2016/12/05 | 156 | 158 | 156 | 157 | 50,000 |
2016/12/02 | 158 | 159 | 155 | 156 | 41,000 |
2016/12/01 | 159 | 160 | 158 | 158 | 33,000 |
2016/11/30 | 154 | 158 | 153 | 157 | 54,000 |
2016/11/29 | 153 | 153 | 153 | 153 | 16,000 |
2016/11/28 | 153 | 153 | 151 | 153 | 21,000 |
2016/11/25 | 153 | 155 | 153 | 154 | 51,000 |
2016/11/24 | 155 | 155 | 154 | 154 | 20,000 |
2016/11/22 | 155 | 156 | 153 | 153 | 50,000 |
2016/11/21 | 153 | 156 | 153 | 155 | 36,000 |
2016/11/18 | 152 | 156 | 152 | 153 | 32,000 |
2016/11/17 | 149 | 152 | 149 | 152 | 40,000 |
2016/11/16 | 146 | 148 | 146 | 148 | 28,000 |
2016/11/15 | 147 | 147 | 145 | 145 | 15,000 |
2016/11/14 | 146 | 148 | 145 | 147 | 38,000 |
2016/11/11 | 145 | 146 | 145 | 145 | 13,000 |
2016/11/10 | 145 | 146 | 144 | 144 | 20,000 |
2016/11/09 | 148 | 148 | 139 | 139 | 36,000 |
2016/11/08 | 150 | 150 | 149 | 149 | 13,000 |
2016/11/07 | 150 | 157 | 149 | 150 | 38,000 |
2016/11/04 | 154 | 162 | 148 | 149 | 95,000 |
2016/11/02 | 158 | 158 | 157 | 157 | 29,000 |
2016/11/01 | 161 | 162 | 158 | 162 | 59,000 |
2016/10/31 | 162 | 162 | 159 | 159 | 33,000 |
2016/10/28 | 157 | 162 | 157 | 162 | 73,000 |
2016/10/27 | 156 | 157 | 155 | 157 | 17,000 |
2016/10/26 | 154 | 156 | 154 | 155 | 28,000 |
2016/10/25 | 154 | 155 | 154 | 154 | 27,000 |
2016/10/24 | 152 | 154 | 150 | 154 | 29,000 |
2016/10/21 | 154 | 155 | 151 | 152 | 76,000 |
2016/10/20 | 151 | 154 | 151 | 154 | 68,000 |
2016/10/19 | 149 | 151 | 149 | 151 | 30,000 |
2016/10/18 | 146 | 149 | 146 | 148 | 14,000 |
2016/10/17 | 146 | 148 | 145 | 146 | 13,000 |
2016/10/14 | 146 | 147 | 146 | 147 | 9,000 |
2016/10/13 | 147 | 148 | 146 | 146 | 28,000 |
2016/10/12 | 148 | 149 | 147 | 147 | 15,000 |
2016/10/11 | 148 | 149 | 147 | 149 | 21,000 |
2016/10/07 | 147 | 149 | 146 | 148 | 23,000 |
2016/10/06 | 147 | 149 | 146 | 147 | 28,000 |
2016/10/05 | 144 | 147 | 144 | 147 | 24,000 |
2016/10/04 | 146 | 146 | 146 | 146 | 5,000 |
2016/10/03 | 146 | 146 | 140 | 145 | 22,000 |
2016/09/30 | 147 | 147 | 146 | 146 | 12,000 |
2016/09/29 | 149 | 149 | 147 | 148 | 22,000 |
2016/09/28 | 149 | 149 | 144 | 147 | 8,000 |
2016/09/27 | 143 | 149 | 141 | 149 | 31,000 |
2016/09/26 | 147 | 147 | 147 | 147 | 6,000 |
2016/09/23 | 148 | 148 | 146 | 146 | 17,000 |
2016/09/21 | 146 | 147 | 146 | 147 | 18,000 |
2016/09/20 | 147 | 148 | 146 | 146 | 38,000 |
2016/09/16 | 145 | 146 | 145 | 146 | 8,000 |
2016/09/15 | 148 | 148 | 145 | 145 | 5,000 |
2016/09/14 | 143 | 148 | 143 | 145 | 17,000 |
2016/09/13 | 145 | 147 | 144 | 146 | 16,000 |
2016/09/12 | 145 | 145 | 142 | 142 | 130,000 |
2016/09/09 | 145 | 146 | 144 | 145 | 29,000 |
2016/09/08 | 144 | 145 | 144 | 144 | 13,000 |
2016/09/07 | 144 | 144 | 142 | 143 | 15,000 |
2016/09/06 | 142 | 144 | 142 | 144 | 9,000 |
2016/09/05 | 143 | 143 | 141 | 141 | 10,000 |
2016/09/02 | 143 | 144 | 142 | 142 | 24,000 |
2016/09/01 | 145 | 146 | 143 | 143 | 38,000 |
2016/08/31 | 146 | 147 | 145 | 145 | 10,000 |
2016/08/30 | 144 | 148 | 144 | 147 | 10,000 |
2016/08/29 | 143 | 148 | 141 | 148 | 74,000 |
2016/08/26 | 144 | 144 | 143 | 143 | 13,000 |
2016/08/25 | 147 | 147 | 144 | 145 | 7,000 |
2016/08/24 | 147 | 147 | 146 | 147 | 11,000 |
2016/08/23 | 146 | 147 | 144 | 147 | 22,000 |
2016/08/22 | 145 | 147 | 142 | 146 | 48,000 |
2016/08/19 | 143 | 144 | 142 | 144 | 121,000 |
2016/08/18 | 145 | 146 | 144 | 146 | 5,000 |
2016/08/17 | 145 | 147 | 144 | 147 | 13,000 |
2016/08/16 | 151 | 151 | 147 | 148 | 19,000 |
2016/08/15 | 146 | 151 | 146 | 149 | 61,000 |
2016/08/12 | 147 | 147 | 145 | 146 | 17,000 |
2016/08/10 | 147 | 147 | 144 | 144 | 19,000 |
2016/08/09 | 143 | 147 | 143 | 147 | 16,000 |
2016/08/08 | 142 | 145 | 142 | 144 | 16,000 |
2016/08/05 | 144 | 144 | 139 | 139 | 19,000 |
2016/08/04 | 139 | 141 | 139 | 141 | 11,000 |
2016/08/03 | 139 | 143 | 138 | 142 | 20,000 |
2016/08/02 | 141 | 145 | 141 | 143 | 56,000 |
2016/08/01 | 140 | 141 | 136 | 141 | 33,000 |
2016/07/29 | 141 | 141 | 136 | 140 | 6,000 |
2016/07/28 | 136 | 141 | 136 | 141 | 14,000 |
2016/07/27 | 136 | 138 | 136 | 137 | 20,000 |
2016/07/26 | 138 | 140 | 137 | 137 | 13,000 |
2016/07/25 | 136 | 142 | 136 | 139 | 58,000 |
2016/07/22 | 134 | 136 | 134 | 136 | 14,000 |
2016/07/21 | 138 | 138 | 136 | 136 | 44,000 |
2016/07/20 | 137 | 138 | 134 | 138 | 184,000 |
2016/07/19 | 135 | 137 | 133 | 137 | 16,000 |
2016/07/15 | 133 | 136 | 131 | 135 | 28,000 |
2016/07/14 | 133 | 133 | 131 | 133 | 34,000 |
2016/07/13 | 129 | 129 | 128 | 128 | 20,000 |
2016/07/12 | 131 | 131 | 128 | 128 | 46,000 |
2016/07/11 | 123 | 128 | 123 | 128 | 18,000 |
2016/07/08 | 122 | 123 | 122 | 122 | 15,000 |
2016/07/07 | 124 | 125 | 122 | 122 | 9,000 |
2016/07/06 | 130 | 130 | 123 | 124 | 15,000 |
2016/07/05 | 126 | 128 | 126 | 128 | 7,000 |
2016/07/04 | 131 | 131 | 127 | 127 | 8,000 |
2016/07/01 | 125 | 127 | 125 | 127 | 9,000 |
2016/06/30 | 125 | 128 | 125 | 125 | 50,000 |
2016/06/29 | 120 | 125 | 120 | 124 | 45,000 |
2016/06/28 | 120 | 122 | 118 | 118 | 17,000 |
2016/06/27 | 119 | 123 | 119 | 120 | 28,000 |
2016/06/24 | 128 | 128 | 118 | 118 | 67,000 |
2016/06/23 | 130 | 130 | 126 | 129 | 10,000 |
2016/06/22 | 126 | 128 | 126 | 128 | 20,000 |
2016/06/21 | 128 | 129 | 126 | 129 | 47,000 |
2016/06/20 | 127 | 129 | 127 | 128 | 7,000 |
2016/06/17 | 124 | 127 | 124 | 125 | 14,000 |
2016/06/16 | 130 | 130 | 123 | 123 | 24,000 |
2016/06/15 | 129 | 129 | 128 | 128 | 9,000 |
2016/06/14 | 128 | 130 | 124 | 130 | 95,000 |
2016/06/13 | 130 | 130 | 128 | 128 | 64,000 |
2016/06/10 | 132 | 133 | 131 | 131 | 45,000 |
2016/06/09 | 134 | 134 | 132 | 132 | 18,000 |
2016/06/08 | 138 | 139 | 132 | 134 | 160,000 |
2016/06/07 | 137 | 137 | 137 | 137 | 4,000 |
2016/06/06 | 138 | 138 | 135 | 138 | 17,000 |
2016/06/03 | 136 | 137 | 136 | 137 | 14,000 |
2016/06/02 | 136 | 139 | 136 | 137 | 18,000 |
2016/06/01 | 140 | 140 | 138 | 138 | 24,000 |
2016/05/31 | 142 | 142 | 140 | 141 | 37,000 |
2016/05/30 | 145 | 146 | 141 | 145 | 18,000 |
2016/05/27 | 142 | 143 | 142 | 143 | 3,000 |
2016/05/26 | 146 | 146 | 142 | 142 | 14,000 |
2016/05/25 | 144 | 145 | 143 | 144 | 24,000 |
2016/05/24 | 144 | 144 | 143 | 143 | 33,000 |
2016/05/23 | 141 | 145 | 140 | 144 | 43,000 |
2016/05/20 | 138 | 141 | 138 | 139 | 24,000 |
2016/05/19 | 139 | 141 | 138 | 138 | 26,000 |
2016/05/18 | 136 | 138 | 136 | 138 | 10,000 |
2016/05/17 | 135 | 139 | 135 | 138 | 10,000 |
2016/05/16 | 135 | 136 | 135 | 135 | 13,000 |
2016/05/13 | 141 | 141 | 135 | 135 | 17,000 |
2016/05/12 | 140 | 141 | 139 | 139 | 9,000 |
2016/05/11 | 139 | 142 | 138 | 140 | 37,000 |
2016/05/10 | 138 | 140 | 137 | 138 | 19,000 |
2016/05/09 | 136 | 137 | 135 | 137 | 21,000 |
2016/05/06 | 133 | 135 | 131 | 135 | 68,000 |
2016/05/02 | 134 | 136 | 134 | 134 | 4,000 |
2016/04/28 | 140 | 140 | 134 | 137 | 42,000 |
2016/04/27 | 140 | 140 | 136 | 139 | 18,000 |
2016/04/26 | 144 | 144 | 137 | 139 | 37,000 |
2016/04/25 | 138 | 143 | 137 | 142 | 50,000 |
2016/04/22 | 133 | 136 | 132 | 136 | 27,000 |
2016/04/21 | 134 | 136 | 133 | 135 | 28,000 |
2016/04/20 | 136 | 136 | 132 | 132 | 49,000 |
2016/04/19 | 131 | 135 | 130 | 134 | 30,000 |
2016/04/18 | 129 | 130 | 128 | 128 | 71,000 |
2016/04/15 | 132 | 134 | 131 | 131 | 65,000 |
2016/04/14 | 132 | 134 | 128 | 132 | 96,000 |
2016/04/13 | 131 | 136 | 129 | 132 | 72,000 |
2016/04/12 | 129 | 131 | 128 | 129 | 48,000 |
2016/04/11 | 129 | 129 | 129 | 129 | 7,000 |
2016/04/08 | 129 | 133 | 129 | 129 | 9,000 |
2016/04/07 | 130 | 130 | 129 | 129 | 4,000 |
2016/04/06 | 128 | 133 | 128 | 130 | 38,000 |
2016/04/05 | 132 | 132 | 127 | 128 | 12,000 |
2016/04/04 | 137 | 138 | 133 | 135 | 19,000 |
2016/04/01 | 138 | 138 | 130 | 132 | 25,000 |
2016/03/31 | 138 | 138 | 138 | 138 | 6,000 |
2016/03/30 | 139 | 140 | 138 | 140 | 14,000 |
2016/03/29 | 140 | 140 | 140 | 140 | 3,000 |
2016/03/28 | 144 | 144 | 141 | 143 | 22,000 |
2016/03/25 | 146 | 146 | 144 | 144 | 13,000 |
2016/03/24 | 144 | 144 | 143 | 143 | 24,000 |
2016/03/23 | 143 | 143 | 142 | 143 | 10,000 |
2016/03/22 | 140 | 141 | 139 | 141 | 49,000 |
2016/03/18 | 142 | 142 | 139 | 139 | 23,000 |
2016/03/17 | 140 | 145 | 140 | 142 | 31,000 |
2016/03/16 | 144 | 144 | 142 | 142 | 11,000 |
2016/03/15 | 143 | 143 | 140 | 141 | 19,000 |
2016/03/14 | 143 | 144 | 142 | 143 | 37,000 |
2016/03/11 | 138 | 139 | 133 | 139 | 41,000 |
2016/03/10 | 135 | 137 | 135 | 137 | 17,000 |
2016/03/09 | 135 | 135 | 133 | 133 | 39,000 |
2016/03/08 | 138 | 138 | 136 | 136 | 33,000 |
2016/03/07 | 139 | 139 | 134 | 136 | 46,000 |
2016/03/04 | 134 | 136 | 134 | 134 | 43,000 |
2016/03/03 | 131 | 135 | 130 | 133 | 61,000 |
2016/03/02 | 129 | 133 | 129 | 133 | 88,000 |
2016/03/01 | 128 | 130 | 128 | 128 | 38,000 |
2016/02/29 | 131 | 132 | 128 | 128 | 70,000 |
2016/02/26 | 131 | 131 | 131 | 131 | 28,000 |
2016/02/25 | 131 | 131 | 129 | 131 | 28,000 |
2016/02/24 | 132 | 132 | 127 | 127 | 55,000 |
2016/02/23 | 132 | 133 | 131 | 132 | 50,000 |
2016/02/22 | 128 | 131 | 128 | 130 | 32,000 |
2016/02/19 | 129 | 129 | 123 | 128 | 49,000 |
2016/02/18 | 127 | 132 | 127 | 130 | 14,000 |
2016/02/17 | 126 | 126 | 123 | 126 | 46,000 |
2016/02/16 | 123 | 130 | 123 | 126 | 70,000 |
2016/02/15 | 121 | 123 | 120 | 123 | 81,000 |
2016/02/12 | 123 | 128 | 116 | 116 | 149,000 |
2016/02/10 | 133 | 134 | 125 | 128 | 60,000 |
2016/02/09 | 139 | 139 | 134 | 134 | 44,000 |
2016/02/08 | 137 | 141 | 136 | 139 | 106,000 |
2016/02/05 | 143 | 143 | 140 | 141 | 15,000 |
2016/02/04 | 142 | 143 | 142 | 142 | 7,000 |
2016/02/03 | 147 | 150 | 141 | 142 | 81,000 |
2016/02/02 | 150 | 154 | 148 | 148 | 47,000 |
2016/02/01 | 150 | 150 | 147 | 150 | 86,000 |
2016/01/29 | 148 | 148 | 146 | 147 | 53,000 |
2016/01/28 | 149 | 149 | 143 | 143 | 19,000 |
2016/01/27 | 145 | 148 | 145 | 148 | 35,000 |
2016/01/26 | 144 | 145 | 144 | 144 | 18,000 |
2016/01/25 | 144 | 147 | 144 | 147 | 41,000 |
2016/01/22 | 139 | 144 | 139 | 144 | 29,000 |
2016/01/21 | 142 | 143 | 136 | 136 | 101,000 |
2016/01/20 | 147 | 147 | 142 | 142 | 49,000 |
2016/01/19 | 148 | 148 | 146 | 146 | 17,000 |
2016/01/18 | 142 | 149 | 141 | 146 | 103,000 |
2016/01/15 | 151 | 151 | 146 | 147 | 73,000 |
2016/01/14 | 152 | 152 | 148 | 149 | 80,000 |
2016/01/13 | 151 | 152 | 151 | 152 | 64,000 |
2016/01/12 | 156 | 156 | 151 | 151 | 26,000 |
2016/01/08 | 157 | 158 | 155 | 156 | 25,000 |
2016/01/07 | 160 | 160 | 156 | 157 | 56,000 |
2016/01/06 | 162 | 162 | 158 | 159 | 21,000 |
2016/01/05 | 160 | 162 | 160 | 160 | 20,000 |
2016/01/04 | 160 | 162 | 160 | 160 | 24,000 |