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
2018/12/28 1,611 1,640 1,611 1,621 4,400
2018/12/27 1,655 1,655 1,596 1,628 2,900
2018/12/26 1,623 1,623 1,552 1,575 1,000
2018/12/25 1,740 1,740 1,551 1,560 7,500
2018/12/21 1,750 1,759 1,741 1,741 2,400
2018/12/20 1,834 1,834 1,750 1,750 4,900
2018/12/19 1,817 1,847 1,817 1,834 700
2018/12/18 1,818 1,859 1,818 1,831 1,500
2018/12/17 1,813 1,850 1,813 1,816 600
2018/12/14 1,812 1,860 1,812 1,813 2,900
2018/12/13 1,831 1,836 1,830 1,830 2,100
2018/12/12 1,811 1,947 1,811 1,812 1,600
2018/12/11 1,800 1,819 1,800 1,800 600
2018/12/10 1,827 1,829 1,802 1,802 2,700
2018/12/07 1,847 1,862 1,827 1,827 3,400
2018/12/06 1,851 1,851 1,829 1,831 1,200
2018/12/05 1,949 1,949 1,856 1,856 1,500
2018/12/04 1,906 1,967 1,887 1,950 3,800
2018/12/03 1,865 1,866 1,854 1,866 1,100
2018/11/30 1,826 1,860 1,826 1,860 1,700
2018/11/29 1,836 1,857 1,833 1,844 1,400
2018/11/28 1,865 1,865 1,829 1,849 1,500
2018/11/27 1,823 1,864 1,823 1,862 1,500
2018/11/26 1,866 1,866 1,826 1,847 2,600
2018/11/22 1,859 1,859 1,809 1,837 2,700
2018/11/21 1,841 1,844 1,811 1,819 4,000
2018/11/20 1,831 1,841 1,831 1,841 600
2018/11/19 1,828 1,831 1,825 1,831 500
2018/11/16 1,858 1,858 1,826 1,831 1,200
2018/11/15 1,821 1,837 1,821 1,837 1,700
2018/11/14 1,847 1,858 1,811 1,840 3,300
2018/11/13 1,880 1,880 1,841 1,846 1,600
2018/11/12 1,862 1,895 1,862 1,883 1,200
2018/11/09 1,868 1,868 1,852 1,862 1,300
2018/11/08 1,874 1,888 1,859 1,860 1,700
2018/11/07 1,891 1,891 1,864 1,874 2,400
2018/11/06 1,856 1,884 1,856 1,881 1,000
2018/11/05 1,869 1,887 1,839 1,864 2,800
2018/11/02 1,880 1,880 1,831 1,839 4,200
2018/11/01 1,960 1,960 1,880 1,920 1,100
2018/10/31 1,865 1,970 1,865 1,920 2,900
2018/10/30 1,849 2,050 1,809 1,905 26,400
2018/10/29 1,841 1,895 1,815 1,849 4,200
2018/10/26 1,833 1,852 1,801 1,824 4,400
2018/10/25 1,924 1,924 1,833 1,833 4,800
2018/10/24 1,934 1,934 1,876 1,911 2,500
2018/10/23 1,854 1,884 1,854 1,864 3,400
2018/10/22 1,849 1,885 1,849 1,854 1,900
2018/10/19 1,841 1,875 1,841 1,849 1,400
2018/10/18 1,851 1,869 1,847 1,847 2,500
2018/10/17 1,848 1,867 1,848 1,865 1,200
2018/10/16 1,867 1,867 1,841 1,847 2,600
2018/10/15 1,872 1,872 1,859 1,868 2,900
2018/10/12 1,920 1,920 1,861 1,872 2,600
2018/10/11 1,875 1,900 1,865 1,881 5,100
2018/10/10 1,888 1,899 1,867 1,872 2,300
2018/10/09 1,838 1,891 1,838 1,888 2,200
2018/10/05 1,914 1,938 1,914 1,918 1,600
2018/10/04 1,911 1,943 1,911 1,931 2,300
2018/10/03 1,912 1,930 1,911 1,911 2,600
2018/10/02 1,943 1,954 1,912 1,912 3,900
2018/10/01 1,943 1,952 1,906 1,952 1,300
2018/09/28 1,989 1,989 1,881 1,954 2,200
2018/09/27 1,989 1,989 1,919 1,926 2,700
2018/09/26 1,995 1,995 1,921 1,921 1,500
2018/09/25 1,915 1,926 1,890 1,926 3,100
2018/09/21 1,900 1,915 1,888 1,915 4,600
2018/09/20 1,872 1,897 1,872 1,897 2,800
2018/09/19 1,876 1,877 1,851 1,870 1,500
2018/09/18 1,814 1,877 1,814 1,876 2,800
2018/09/14 1,808 1,820 1,808 1,816 3,300
2018/09/13 1,816 1,817 1,804 1,811 2,100
2018/09/12 1,811 1,811 1,803 1,809 1,900
2018/09/11 1,822 1,823 1,810 1,812 1,100
2018/09/10 1,815 1,828 1,810 1,822 1,900
2018/09/07 1,841 1,841 1,807 1,815 2,000
2018/09/06 1,858 1,858 1,812 1,812 1,100
2018/09/05 1,806 1,819 1,806 1,819 3,400
2018/09/04 1,845 1,845 1,806 1,806 500
2018/09/03 1,839 1,848 1,808 1,808 700
2018/08/31 1,820 1,820 1,803 1,806 1,700
2018/08/30 1,849 1,849 1,820 1,820 1,300
2018/08/29 1,858 1,858 1,834 1,834 1,800
2018/08/28 1,900 1,900 1,853 1,857 1,400
2018/08/27 1,900 1,900 1,889 1,889 600
2018/08/24 1,888 1,897 1,877 1,897 800
2018/08/23 1,971 1,971 1,877 1,877 1,600
2018/08/22 1,874 1,900 1,874 1,891 700
2018/08/21 1,867 1,879 1,864 1,874 2,600
2018/08/20 1,835 1,867 1,835 1,863 1,100
2018/08/17 1,825 1,835 1,802 1,835 3,000
2018/08/16 1,877 1,877 1,801 1,822 1,800
2018/08/15 1,880 1,880 1,806 1,816 2,400
2018/08/14 1,920 1,920 1,887 1,887 800
2018/08/13 1,916 1,939 1,916 1,931 1,700
2018/08/10 1,951 1,972 1,951 1,955 900
2018/08/09 1,960 1,966 1,920 1,951 2,400
2018/08/08 2,010 2,030 1,954 1,960 7,000
2018/08/07 2,020 2,020 1,989 1,992 1,500
2018/08/06 1,993 1,993 1,986 1,986 600
2018/08/03 1,967 1,984 1,967 1,984 1,000
2018/08/02 2,016 2,040 2,014 2,015 1,300
2018/08/01 2,069 2,069 1,960 1,967 5,900
2018/07/31 1,970 2,000 1,930 1,957 2,500
2018/07/30 2,007 2,055 1,989 2,055 4,400
2018/07/27 1,936 1,972 1,936 1,968 2,000
2018/07/26 1,913 1,954 1,874 1,950 1,100
2018/07/25 1,957 1,993 1,951 1,951 2,100
2018/07/24 2,039 2,048 1,957 1,967 6,400
2018/07/23 1,946 2,055 1,946 2,039 10,500
2018/07/20 1,875 1,948 1,875 1,946 1,600
2018/07/19 1,864 1,875 1,864 1,875 600
2018/07/18 1,783 1,864 1,783 1,857 1,500
2018/07/17 1,769 1,830 1,764 1,785 3,100
2018/07/13 1,813 1,813 1,758 1,769 2,500
2018/07/12 1,697 1,725 1,697 1,702 500
2018/07/11 1,677 1,700 1,676 1,686 1,300
2018/07/10 1,675 1,695 1,675 1,676 1,300
2018/07/09 1,735 1,744 1,672 1,672 1,800
2018/07/06 1,651 1,679 1,651 1,670 1,600
2018/07/05 1,702 1,703 1,686 1,686 1,100
2018/07/04 1,702 1,728 1,702 1,721 900
2018/07/03 1,711 1,723 1,711 1,717 1,700
2018/07/02 1,735 1,735 1,713 1,713 1,200
2018/06/29 1,745 1,745 1,728 1,732 1,000
2018/06/28 1,726 1,736 1,726 1,736 500
2018/06/27 1,719 1,730 1,715 1,715 500
2018/06/26 1,742 1,742 1,711 1,718 1,000
2018/06/25 1,754 1,754 1,741 1,742 1,200
2018/06/22 1,761 1,761 1,743 1,754 1,600
2018/06/21 1,784 1,784 1,757 1,759 1,100
2018/06/20 1,779 1,779 1,766 1,776 2,200
2018/06/19 1,777 1,791 1,777 1,779 1,000
2018/06/18 1,823 1,823 1,791 1,794 1,100
2018/06/15 1,812 1,820 1,812 1,820 1,000
2018/06/14 1,800 1,801 1,797 1,797 1,400
2018/06/13 1,778 1,800 1,778 1,800 600
2018/06/12 1,812 1,812 1,788 1,800 2,700
2018/06/11 1,776 1,812 1,776 1,812 1,500
2018/06/08 1,819 1,819 1,750 1,775 4,000
2018/06/07 1,719 1,780 1,715 1,780 2,700
2018/06/06 1,800 1,800 1,688 1,715 7,700
2018/06/05 1,773 1,800 1,773 1,790 800
2018/06/04 1,760 1,782 1,743 1,764 1,900
2018/06/01 1,748 1,791 1,748 1,782 1,000
2018/05/31 1,776 1,776 1,746 1,758 1,600
2018/05/30 1,849 1,849 1,800 1,808 2,000
2018/05/29 1,880 1,880 1,820 1,830 1,400
2018/05/28 1,908 1,908 1,868 1,868 900
2018/05/25 1,868 1,872 1,868 1,868 1,000
2018/05/24 1,878 1,878 1,866 1,868 1,800
2018/05/23 1,917 1,917 1,861 1,896 2,800
2018/05/22 1,895 1,895 1,884 1,884 1,500
2018/05/21 1,926 1,926 1,850 1,894 6,400
2018/05/18 1,945 1,948 1,922 1,922 2,400
2018/05/17 1,931 1,944 1,931 1,944 900
2018/05/16 1,944 1,946 1,944 1,946 700
2018/05/15 1,959 1,959 1,947 1,950 800
2018/05/14 1,971 1,971 1,933 1,944 1,100
2018/05/11 1,943 1,968 1,929 1,968 2,800
2018/05/10 1,955 2,035 1,858 1,943 14,500
2018/05/09 1,961 1,969 1,943 1,950 2,100
2018/05/08 1,990 1,998 1,956 1,998 1,800
2018/05/07 1,985 1,985 1,949 1,981 800
2018/05/02 1,951 1,977 1,951 1,977 500
2018/05/01 1,986 1,986 1,941 1,951 1,000
2018/04/27 2,015 2,015 1,962 1,987 1,600
2018/04/26 1,949 2,029 1,949 2,022 3,400
2018/04/25 1,990 1,990 1,938 1,975 1,400
2018/04/24 1,989 1,990 1,980 1,990 1,500
2018/04/23 1,967 1,968 1,965 1,968 500
2018/04/20 1,987 1,987 1,966 1,967 1,800
2018/04/19 1,990 1,990 1,980 1,987 500
2018/04/18 1,987 1,987 1,966 1,975 900
2018/04/17 1,995 1,995 1,984 1,988 300
2018/04/16 1,957 1,971 1,946 1,962 1,600
2018/04/13 1,967 1,967 1,946 1,957 800
2018/04/12 1,956 1,995 1,955 1,955 600
2018/04/11 1,967 1,967 1,924 1,951 1,500
2018/04/10 1,946 2,007 1,946 1,958 1,400
2018/04/09 1,965 1,965 1,934 1,943 1,300
2018/04/06 1,946 1,946 1,922 1,925 1,100
2018/04/05 1,990 1,990 1,946 1,946 2,100
2018/04/04 1,948 1,959 1,893 1,959 2,600
2018/04/03 1,852 1,919 1,852 1,908 1,800
2018/04/02 1,931 1,931 1,900 1,924 2,100
2018/03/30 1,995 1,995 1,930 1,958 900
2018/03/29 1,959 1,959 1,939 1,955 1,300
2018/03/28 1,980 1,980 1,959 1,959 700
2018/03/27 1,981 1,985 1,979 1,985 2,000
2018/03/26 1,994 1,995 1,994 1,995 900
2018/03/23 1,984 2,104 1,943 2,000 16,600
2018/03/22 2,120 2,120 2,034 2,034 12,600
2018/03/20 2,145 2,145 2,130 2,133 6,200
2018/03/19 2,144 2,150 2,122 2,145 8,500
2018/03/16 2,139 2,139 2,119 2,131 2,300
2018/03/15 2,080 2,124 2,067 2,115 4,800
2018/03/14 2,073 2,081 2,073 2,081 1,100
2018/03/13 2,053 2,090 2,050 2,084 1,600
2018/03/12 2,151 2,151 2,057 2,057 4,100
2018/03/09 2,148 2,148 2,092 2,104 3,300
2018/03/08 2,123 2,180 2,110 2,141 11,800
2018/03/07 2,105 2,149 2,105 2,133 4,900
2018/03/06 2,080 2,135 2,071 2,121 2,100
2018/03/05 2,098 2,100 2,051 2,080 4,500
2018/03/02 2,134 2,134 2,048 2,048 6,800
2018/03/01 2,107 2,150 2,107 2,122 4,500
2018/02/28 2,098 2,130 2,098 2,110 3,000
2018/02/27 2,151 2,151 2,100 2,100 900
2018/02/26 2,141 2,141 2,095 2,104 900
2018/02/23 2,115 2,115 2,089 2,110 1,300
2018/02/22 2,082 2,132 2,082 2,115 2,000
2018/02/21 2,156 2,159 2,098 2,152 5,500
2018/02/20 2,148 2,174 2,148 2,156 9,800
2018/02/19 2,135 2,140 2,134 2,135 1,500
2018/02/16 2,069 2,108 2,069 2,104 2,500
2018/02/15 2,048 2,110 2,029 2,068 2,500
2018/02/14 2,048 2,057 2,018 2,019 4,900
2018/02/13 2,115 2,115 2,046 2,046 3,300
2018/02/09 2,018 2,093 2,018 2,066 6,000
2018/02/08 2,104 2,150 2,084 2,100 26,500
2018/02/07 1,962 2,104 1,962 2,100 12,600
2018/02/06 1,926 2,000 1,926 1,951 22,800
2018/02/05 2,071 2,080 2,050 2,066 10,200
2018/02/02 2,111 2,125 2,093 2,124 15,700
2018/02/01 2,036 2,112 2,036 2,107 26,500
2018/01/31 2,045 2,050 2,027 2,036 8,600
2018/01/30 2,036 2,052 2,000 2,045 14,600
2018/01/29 2,048 2,050 2,034 2,040 5,900
2018/01/26 2,015 2,044 2,006 2,037 15,100
2018/01/25 1,998 2,000 1,983 2,000 7,900
2018/01/24 1,957 1,982 1,957 1,979 6,800
2018/01/23 1,955 1,960 1,946 1,955 5,200
2018/01/22 1,934 1,953 1,932 1,935 5,400
2018/01/19 1,915 1,932 1,915 1,932 3,900
2018/01/18 1,910 1,926 1,905 1,920 6,800
2018/01/17 1,913 1,925 1,903 1,903 2,900
2018/01/16 1,917 1,917 1,894 1,900 2,700
2018/01/15 1,920 1,930 1,895 1,900 7,000
2018/01/12 1,897 1,897 1,897 1,897 1,000
2018/01/11 1,907 1,907 1,896 1,898 1,100
2018/01/10 1,899 1,900 1,891 1,894 1,500
2018/01/09 1,900 1,900 1,886 1,899 3,100
2018/01/05 1,909 1,909 1,892 1,895 900
2018/01/04 1,889 1,890 1,878 1,890 2,100

このページの先頭へ