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 |
---|---|---|---|---|---|
2017/12/29 | 1,894 | 1,894 | 1,881 | 1,882 | 1,000 |
2017/12/28 | 1,886 | 1,894 | 1,885 | 1,890 | 1,000 |
2017/12/27 | 1,886 | 1,886 | 1,883 | 1,885 | 1,300 |
2017/12/26 | 1,887 | 1,889 | 1,875 | 1,885 | 1,400 |
2017/12/25 | 1,905 | 1,905 | 1,881 | 1,897 | 3,100 |
2017/12/22 | 1,874 | 1,890 | 1,874 | 1,888 | 2,200 |
2017/12/21 | 1,880 | 1,880 | 1,866 | 1,874 | 3,100 |
2017/12/20 | 1,862 | 1,873 | 1,862 | 1,866 | 1,300 |
2017/12/19 | 1,895 | 1,895 | 1,831 | 1,862 | 5,900 |
2017/12/18 | 1,908 | 1,909 | 1,896 | 1,896 | 1,200 |
2017/12/15 | 1,920 | 1,920 | 1,889 | 1,910 | 1,700 |
2017/12/14 | 1,903 | 1,903 | 1,890 | 1,900 | 1,500 |
2017/12/13 | 1,872 | 1,900 | 1,852 | 1,891 | 5,500 |
2017/12/12 | 1,884 | 1,884 | 1,871 | 1,878 | 3,500 |
2017/12/11 | 1,879 | 1,892 | 1,875 | 1,892 | 1,300 |
2017/12/08 | 1,868 | 1,908 | 1,868 | 1,879 | 7,000 |
2017/12/07 | 1,873 | 1,913 | 1,873 | 1,880 | 3,500 |
2017/12/06 | 1,895 | 1,917 | 1,871 | 1,871 | 1,200 |
2017/12/05 | 1,865 | 1,915 | 1,865 | 1,905 | 3,400 |
2017/12/04 | 1,908 | 1,910 | 1,904 | 1,905 | 8,300 |
2017/12/01 | 1,907 | 1,926 | 1,905 | 1,922 | 2,900 |
2017/11/30 | 1,906 | 1,924 | 1,906 | 1,917 | 4,200 |
2017/11/29 | 1,904 | 1,921 | 1,901 | 1,917 | 2,300 |
2017/11/28 | 1,922 | 1,927 | 1,906 | 1,924 | 1,700 |
2017/11/27 | 1,925 | 1,927 | 1,915 | 1,927 | 1,800 |
2017/11/24 | 1,913 | 1,948 | 1,913 | 1,925 | 2,000 |
2017/11/22 | 1,900 | 1,947 | 1,895 | 1,913 | 3,500 |
2017/11/21 | 1,890 | 1,899 | 1,880 | 1,899 | 2,400 |
2017/11/20 | 1,890 | 1,894 | 1,884 | 1,886 | 2,600 |
2017/11/17 | 1,875 | 1,890 | 1,874 | 1,890 | 1,200 |
2017/11/16 | 1,880 | 1,880 | 1,874 | 1,874 | 900 |
2017/11/15 | 1,915 | 1,915 | 1,876 | 1,880 | 2,100 |
2017/11/14 | 1,900 | 1,915 | 1,855 | 1,915 | 5,000 |
2017/11/13 | 1,890 | 1,890 | 1,840 | 1,860 | 1,100 |
2017/11/10 | 1,867 | 1,870 | 1,861 | 1,861 | 1,600 |
2017/11/09 | 1,850 | 1,867 | 1,850 | 1,867 | 4,500 |
2017/11/08 | 1,850 | 1,860 | 1,850 | 1,860 | 900 |
2017/11/07 | 1,853 | 1,875 | 1,853 | 1,867 | 2,800 |
2017/11/06 | 1,890 | 1,925 | 1,852 | 1,893 | 5,900 |
2017/11/02 | 1,894 | 1,894 | 1,871 | 1,889 | 1,900 |
2017/11/01 | 1,876 | 1,894 | 1,865 | 1,894 | 4,700 |
2017/10/31 | 1,895 | 1,898 | 1,840 | 1,872 | 4,400 |
2017/10/30 | 1,889 | 1,900 | 1,855 | 1,895 | 3,900 |
2017/10/27 | 1,868 | 1,905 | 1,868 | 1,889 | 1,000 |
2017/10/26 | 1,899 | 1,910 | 1,858 | 1,898 | 3,400 |
2017/10/25 | 1,915 | 1,922 | 1,902 | 1,909 | 3,600 |
2017/10/24 | 1,903 | 1,919 | 1,900 | 1,915 | 2,800 |
2017/10/23 | 1,924 | 1,924 | 1,909 | 1,918 | 1,600 |
2017/10/20 | 1,901 | 1,903 | 1,884 | 1,893 | 5,600 |
2017/10/19 | 1,892 | 1,910 | 1,892 | 1,901 | 4,300 |
2017/10/18 | 1,894 | 1,897 | 1,892 | 1,897 | 1,600 |
2017/10/17 | 1,936 | 1,936 | 1,909 | 1,912 | 4,000 |
2017/10/16 | 1,925 | 1,972 | 1,924 | 1,943 | 9,000 |
2017/10/13 | 1,920 | 1,937 | 1,920 | 1,925 | 2,300 |
2017/10/12 | 1,920 | 1,940 | 1,920 | 1,920 | 6,500 |
2017/10/11 | 1,910 | 1,930 | 1,903 | 1,929 | 7,900 |
2017/10/10 | 1,900 | 1,960 | 1,900 | 1,910 | 26,400 |
2017/10/06 | 1,863 | 1,884 | 1,859 | 1,880 | 1,500 |
2017/10/05 | 1,874 | 1,886 | 1,871 | 1,886 | 600 |
2017/10/04 | 1,881 | 1,885 | 1,872 | 1,881 | 1,400 |
2017/10/03 | 1,862 | 1,862 | 1,855 | 1,862 | 1,000 |
2017/10/02 | 1,884 | 1,884 | 1,855 | 1,862 | 1,200 |
2017/09/29 | 1,859 | 1,870 | 1,859 | 1,865 | 1,100 |
2017/09/28 | 1,841 | 1,887 | 1,841 | 1,886 | 2,700 |
2017/09/27 | 1,900 | 1,900 | 1,833 | 1,840 | 800 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 188 | 190 | 187 | 190 | 65,000 |
2017/09/25 | 188 | 189 | 188 | 188 | 33,000 |
2017/09/22 | 188 | 189 | 187 | 188 | 21,000 |
2017/09/21 | 190 | 190 | 187 | 188 | 17,000 |
2017/09/20 | 190 | 190 | 189 | 190 | 43,000 |
2017/09/19 | 191 | 191 | 188 | 190 | 48,000 |
2017/09/15 | 183 | 194 | 183 | 190 | 153,000 |
2017/09/14 | 182 | 187 | 180 | 186 | 140,000 |
2017/09/13 | 180 | 181 | 180 | 181 | 31,000 |
2017/09/12 | 180 | 180 | 177 | 179 | 32,000 |
2017/09/11 | 176 | 181 | 176 | 179 | 19,000 |
2017/09/08 | 175 | 178 | 175 | 176 | 28,000 |
2017/09/07 | 175 | 178 | 175 | 178 | 18,000 |
2017/09/06 | 178 | 178 | 174 | 175 | 10,000 |
2017/09/05 | 179 | 179 | 175 | 175 | 13,000 |
2017/09/04 | 179 | 179 | 177 | 178 | 14,000 |
2017/09/01 | 178 | 180 | 178 | 180 | 4,000 |
2017/08/31 | 178 | 180 | 178 | 180 | 8,000 |
2017/08/30 | 180 | 180 | 177 | 178 | 23,000 |
2017/08/29 | 180 | 180 | 177 | 177 | 9,000 |
2017/08/28 | 180 | 180 | 178 | 180 | 10,000 |
2017/08/25 | 180 | 181 | 180 | 180 | 11,000 |
2017/08/24 | 181 | 181 | 179 | 179 | 13,000 |
2017/08/23 | 180 | 182 | 180 | 180 | 24,000 |
2017/08/22 | 177 | 180 | 177 | 180 | 18,000 |
2017/08/21 | 177 | 177 | 176 | 176 | 11,000 |
2017/08/18 | 176 | 178 | 176 | 176 | 13,000 |
2017/08/17 | 179 | 181 | 178 | 179 | 24,000 |
2017/08/16 | 180 | 180 | 179 | 179 | 6,000 |
2017/08/15 | 177 | 179 | 177 | 177 | 3,000 |
2017/08/14 | 177 | 177 | 175 | 176 | 14,000 |
2017/08/10 | 177 | 177 | 176 | 177 | 17,000 |
2017/08/09 | 180 | 180 | 175 | 177 | 55,000 |
2017/08/08 | 182 | 182 | 182 | 182 | 13,000 |
2017/08/07 | 181 | 182 | 179 | 182 | 39,000 |
2017/08/04 | 183 | 183 | 181 | 183 | 15,000 |
2017/08/03 | 184 | 184 | 181 | 183 | 24,000 |
2017/08/02 | 185 | 186 | 182 | 182 | 35,000 |
2017/08/01 | 183 | 184 | 181 | 184 | 24,000 |
2017/07/31 | 180 | 188 | 180 | 184 | 31,000 |
2017/07/28 | 188 | 189 | 183 | 183 | 61,000 |
2017/07/27 | 185 | 189 | 185 | 188 | 24,000 |
2017/07/26 | 189 | 190 | 186 | 188 | 42,000 |
2017/07/25 | 193 | 193 | 187 | 187 | 198,000 |
2017/07/24 | 187 | 188 | 186 | 188 | 119,000 |
2017/07/21 | 183 | 186 | 183 | 186 | 126,000 |
2017/07/20 | 180 | 182 | 179 | 182 | 71,000 |
2017/07/19 | 176 | 177 | 176 | 177 | 19,000 |
2017/07/18 | 179 | 179 | 175 | 176 | 34,000 |
2017/07/14 | 178 | 179 | 178 | 178 | 31,000 |
2017/07/13 | 176 | 178 | 176 | 178 | 15,000 |
2017/07/12 | 176 | 177 | 176 | 176 | 18,000 |
2017/07/11 | 177 | 178 | 176 | 176 | 71,000 |
2017/07/10 | 176 | 177 | 176 | 176 | 28,000 |
2017/07/07 | 175 | 175 | 175 | 175 | 19,000 |
2017/07/06 | 176 | 176 | 175 | 175 | 19,000 |
2017/07/05 | 175 | 176 | 174 | 175 | 24,000 |
2017/07/04 | 177 | 177 | 175 | 175 | 36,000 |
2017/07/03 | 174 | 176 | 174 | 175 | 15,000 |
2017/06/30 | 175 | 176 | 173 | 173 | 51,000 |
2017/06/29 | 176 | 177 | 176 | 177 | 13,000 |
2017/06/28 | 175 | 176 | 174 | 175 | 19,000 |
2017/06/27 | 173 | 174 | 173 | 174 | 9,000 |
2017/06/26 | 173 | 173 | 173 | 173 | 6,000 |
2017/06/23 | 174 | 175 | 173 | 174 | 21,000 |
2017/06/22 | 176 | 176 | 173 | 174 | 37,000 |
2017/06/21 | 175 | 176 | 175 | 176 | 8,000 |
2017/06/20 | 175 | 176 | 174 | 174 | 18,000 |
2017/06/19 | 176 | 176 | 173 | 173 | 14,000 |
2017/06/16 | 172 | 174 | 172 | 172 | 14,000 |
2017/06/15 | 172 | 172 | 170 | 171 | 100,000 |
2017/06/14 | 174 | 174 | 173 | 173 | 14,000 |
2017/06/13 | 173 | 173 | 172 | 172 | 10,000 |
2017/06/12 | 172 | 173 | 171 | 172 | 30,000 |
2017/06/09 | 171 | 173 | 171 | 172 | 96,000 |
2017/06/08 | 174 | 175 | 171 | 172 | 79,000 |
2017/06/07 | 176 | 176 | 174 | 175 | 24,000 |
2017/06/06 | 177 | 179 | 176 | 177 | 37,000 |
2017/06/05 | 182 | 182 | 177 | 178 | 34,000 |
2017/06/02 | 182 | 184 | 181 | 183 | 66,000 |
2017/06/01 | 182 | 183 | 182 | 183 | 14,000 |
2017/05/31 | 184 | 184 | 182 | 182 | 8,000 |
2017/05/30 | 180 | 182 | 180 | 182 | 7,000 |
2017/05/29 | 183 | 183 | 182 | 182 | 8,000 |
2017/05/26 | 182 | 183 | 182 | 183 | 10,000 |
2017/05/25 | 183 | 183 | 181 | 181 | 35,000 |
2017/05/24 | 182 | 183 | 181 | 182 | 26,000 |
2017/05/23 | 179 | 181 | 179 | 181 | 14,000 |
2017/05/22 | 178 | 181 | 177 | 178 | 26,000 |
2017/05/19 | 176 | 176 | 174 | 176 | 10,000 |
2017/05/18 | 175 | 176 | 175 | 176 | 19,000 |
2017/05/17 | 180 | 180 | 177 | 179 | 6,000 |
2017/05/16 | 179 | 179 | 177 | 177 | 8,000 |
2017/05/15 | 179 | 180 | 176 | 179 | 27,000 |
2017/05/12 | 182 | 182 | 177 | 180 | 27,000 |
2017/05/11 | 182 | 182 | 181 | 182 | 35,000 |
2017/05/10 | 182 | 182 | 181 | 182 | 27,000 |
2017/05/09 | 184 | 184 | 182 | 182 | 10,000 |
2017/05/08 | 180 | 183 | 180 | 183 | 33,000 |
2017/05/02 | 177 | 181 | 176 | 180 | 30,000 |
2017/05/01 | 180 | 180 | 180 | 180 | 7,000 |
2017/04/28 | 178 | 182 | 178 | 181 | 23,000 |
2017/04/27 | 180 | 182 | 178 | 179 | 31,000 |
2017/04/26 | 178 | 179 | 176 | 179 | 28,000 |
2017/04/25 | 175 | 176 | 174 | 176 | 10,000 |
2017/04/24 | 175 | 175 | 174 | 174 | 11,000 |
2017/04/21 | 175 | 175 | 173 | 173 | 9,000 |
2017/04/20 | 175 | 176 | 173 | 173 | 36,000 |
2017/04/19 | 172 | 177 | 169 | 175 | 53,000 |
2017/04/18 | 175 | 175 | 173 | 173 | 9,000 |
2017/04/17 | 177 | 177 | 173 | 173 | 10,000 |
2017/04/14 | 177 | 177 | 176 | 177 | 12,000 |
2017/04/13 | 174 | 176 | 172 | 175 | 22,000 |
2017/04/12 | 177 | 179 | 172 | 172 | 28,000 |
2017/04/11 | 178 | 178 | 172 | 175 | 25,000 |
2017/04/10 | 173 | 181 | 173 | 175 | 27,000 |
2017/04/07 | 172 | 178 | 172 | 172 | 23,000 |
2017/04/06 | 172 | 175 | 172 | 175 | 17,000 |
2017/04/05 | 180 | 180 | 176 | 176 | 3,000 |
2017/04/04 | 178 | 179 | 172 | 179 | 29,000 |
2017/04/03 | 177 | 177 | 176 | 177 | 7,000 |
2017/03/31 | 183 | 183 | 177 | 177 | 21,000 |
2017/03/30 | 178 | 184 | 178 | 182 | 14,000 |
2017/03/29 | 183 | 183 | 178 | 180 | 27,000 |
2017/03/28 | 184 | 184 | 174 | 184 | 41,000 |
2017/03/27 | 184 | 184 | 180 | 181 | 18,000 |
2017/03/24 | 183 | 185 | 183 | 184 | 12,000 |
2017/03/23 | 186 | 186 | 182 | 183 | 13,000 |
2017/03/22 | 186 | 188 | 183 | 187 | 16,000 |
2017/03/21 | 186 | 187 | 185 | 187 | 47,000 |
2017/03/17 | 186 | 186 | 185 | 186 | 20,000 |
2017/03/16 | 184 | 186 | 184 | 186 | 13,000 |
2017/03/15 | 185 | 186 | 184 | 184 | 17,000 |
2017/03/14 | 183 | 186 | 183 | 186 | 27,000 |
2017/03/13 | 184 | 185 | 182 | 185 | 24,000 |
2017/03/10 | 184 | 184 | 184 | 184 | 42,000 |
2017/03/09 | 180 | 182 | 179 | 182 | 34,000 |
2017/03/08 | 181 | 182 | 181 | 181 | 18,000 |
2017/03/07 | 183 | 183 | 183 | 183 | 4,000 |
2017/03/06 | 184 | 185 | 182 | 184 | 14,000 |
2017/03/03 | 183 | 183 | 183 | 183 | 8,000 |
2017/03/02 | 184 | 185 | 183 | 184 | 27,000 |
2017/03/01 | 183 | 184 | 183 | 184 | 12,000 |
2017/02/28 | 183 | 184 | 182 | 183 | 27,000 |
2017/02/27 | 182 | 182 | 182 | 182 | 16,000 |
2017/02/24 | 183 | 183 | 181 | 181 | 21,000 |
2017/02/23 | 181 | 183 | 181 | 183 | 8,000 |
2017/02/22 | 182 | 182 | 182 | 182 | 21,000 |
2017/02/21 | 181 | 183 | 180 | 182 | 84,000 |
2017/02/20 | 183 | 183 | 181 | 183 | 26,000 |
2017/02/17 | 183 | 183 | 182 | 183 | 68,000 |
2017/02/16 | 182 | 183 | 181 | 182 | 22,000 |
2017/02/15 | 183 | 183 | 179 | 183 | 23,000 |
2017/02/14 | 181 | 182 | 179 | 181 | 11,000 |
2017/02/13 | 183 | 183 | 180 | 180 | 11,000 |
2017/02/10 | 175 | 181 | 175 | 180 | 75,000 |
2017/02/09 | 177 | 177 | 176 | 176 | 4,000 |
2017/02/08 | 176 | 176 | 176 | 176 | 2,000 |
2017/02/07 | 176 | 176 | 176 | 176 | 7,000 |
2017/02/06 | 175 | 177 | 175 | 176 | 12,000 |
2017/02/03 | 176 | 178 | 176 | 177 | 13,000 |
2017/02/02 | 180 | 182 | 177 | 178 | 30,000 |
2017/02/01 | 179 | 179 | 176 | 176 | 33,000 |
2017/01/31 | 182 | 182 | 179 | 179 | 37,000 |
2017/01/30 | 181 | 182 | 180 | 180 | 38,000 |
2017/01/27 | 181 | 181 | 179 | 181 | 26,000 |
2017/01/26 | 178 | 180 | 178 | 180 | 22,000 |
2017/01/25 | 178 | 179 | 178 | 178 | 35,000 |
2017/01/24 | 180 | 180 | 178 | 179 | 18,000 |
2017/01/23 | 181 | 181 | 179 | 180 | 25,000 |
2017/01/20 | 179 | 181 | 179 | 181 | 29,000 |
2017/01/19 | 180 | 180 | 178 | 179 | 5,000 |
2017/01/18 | 179 | 179 | 170 | 177 | 46,000 |
2017/01/17 | 178 | 180 | 177 | 180 | 39,000 |
2017/01/16 | 179 | 180 | 179 | 179 | 21,000 |
2017/01/13 | 180 | 181 | 178 | 180 | 16,000 |
2017/01/12 | 182 | 182 | 179 | 180 | 31,000 |
2017/01/11 | 183 | 184 | 181 | 183 | 39,000 |
2017/01/10 | 180 | 183 | 178 | 183 | 81,000 |
2017/01/06 | 179 | 181 | 178 | 180 | 36,000 |
2017/01/05 | 181 | 181 | 178 | 180 | 43,000 |
2017/01/04 | 174 | 182 | 174 | 181 | 73,000 |