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
2019/12/30 1,467 1,485 1,464 1,475 1,300
2019/12/27 1,466 1,497 1,466 1,497 700
2019/12/26 1,485 1,499 1,481 1,490 3,000
2019/12/25 1,487 1,498 1,481 1,485 4,000
2019/12/24 1,488 1,488 1,486 1,486 300
2019/12/23 1,498 1,498 1,483 1,483 1,700
2019/12/20 1,509 1,510 1,493 1,499 4,200
2019/12/19 1,493 1,509 1,488 1,509 700
2019/12/18 1,497 1,505 1,497 1,505 1,400
2019/12/17 1,499 1,499 1,490 1,497 900
2019/12/16 1,499 1,513 1,494 1,499 700
2019/12/13 1,518 1,518 1,492 1,504 2,400
2019/12/12 1,484 1,487 1,480 1,481 800
2019/12/11 1,495 1,495 1,480 1,480 1,000
2019/12/10 1,500 1,503 1,494 1,494 2,900
2019/12/09 1,511 1,511 1,481 1,500 2,200
2019/12/06 1,510 1,515 1,481 1,481 3,200
2019/12/05 1,460 1,493 1,460 1,480 1,500
2019/12/04 1,480 1,507 1,474 1,490 3,900
2019/12/03 1,471 1,494 1,471 1,481 3,800
2019/12/02 1,481 1,481 1,466 1,471 1,200
2019/11/29 1,489 1,502 1,488 1,488 800
2019/11/28 1,491 1,502 1,489 1,502 1,100
2019/11/27 1,495 1,512 1,495 1,495 1,300
2019/11/26 1,516 1,516 1,493 1,495 2,400
2019/11/25 1,582 1,582 1,503 1,517 2,700
2019/11/22 1,479 1,479 1,472 1,472 800
2019/11/21 1,492 1,499 1,465 1,479 3,000
2019/11/20 1,487 1,499 1,487 1,492 1,900
2019/11/19 1,487 1,487 1,487 1,487 100
2019/11/15 1,499 1,500 1,486 1,487 1,400
2019/11/14 1,510 1,510 1,482 1,482 800
2019/11/13 1,525 1,525 1,513 1,515 1,500
2019/11/12 1,513 1,534 1,506 1,534 2,900
2019/11/11 1,563 1,585 1,501 1,523 5,700
2019/11/08 1,582 1,615 1,546 1,555 6,300
2019/11/07 1,570 1,598 1,570 1,582 1,800
2019/11/06 1,581 1,594 1,571 1,585 2,100
2019/11/05 1,631 1,634 1,578 1,581 4,200
2019/11/01 1,672 1,672 1,570 1,591 9,600
2019/10/31 1,660 1,684 1,632 1,632 3,000
2019/10/30 1,566 1,672 1,562 1,672 13,000
2019/10/29 1,584 1,594 1,547 1,587 5,200
2019/10/28 1,624 1,624 1,584 1,584 2,100
2019/10/25 1,580 1,599 1,580 1,584 2,200
2019/10/24 1,612 1,630 1,570 1,578 5,900
2019/10/23 1,584 1,615 1,584 1,612 2,300
2019/10/21 1,575 1,677 1,575 1,584 11,000
2019/10/18 1,581 1,584 1,548 1,574 5,500
2019/10/17 1,541 1,595 1,541 1,569 2,700
2019/10/16 1,550 1,578 1,527 1,551 10,600
2019/10/15 1,572 1,572 1,529 1,535 5,000
2019/10/11 1,586 1,609 1,517 1,532 7,200
2019/10/10 1,540 1,617 1,540 1,546 9,600
2019/10/09 1,576 1,576 1,510 1,539 6,600
2019/10/08 1,566 1,574 1,510 1,536 8,700
2019/10/07 1,574 1,599 1,533 1,572 9,900
2019/10/04 1,564 1,585 1,548 1,585 4,000
2019/10/03 1,561 1,581 1,543 1,549 7,000
2019/10/02 1,659 1,659 1,561 1,561 9,800
2019/10/01 1,649 1,665 1,620 1,632 1,400
2019/09/30 1,681 1,681 1,610 1,638 4,700
2019/09/27 1,657 1,686 1,628 1,641 5,400
2019/09/26 1,677 1,677 1,589 1,617 17,000
2019/09/25 1,525 1,557 1,525 1,557 1,400
2019/09/24 1,517 1,525 1,514 1,525 1,200
2019/09/20 1,497 1,524 1,497 1,503 700
2019/09/19 1,497 1,497 1,497 1,497 100
2019/09/18 1,490 1,497 1,462 1,497 800
2019/09/17 1,461 1,463 1,460 1,463 1,000
2019/09/13 1,502 1,502 1,485 1,485 4,500
2019/09/12 1,468 1,485 1,468 1,485 2,800
2019/09/11 1,442 1,474 1,442 1,474 1,900
2019/09/10 1,460 1,466 1,443 1,466 2,800
2019/09/09 1,489 1,489 1,460 1,460 700
2019/09/06 1,425 1,429 1,422 1,429 500
2019/09/05 1,421 1,443 1,421 1,443 2,700
2019/09/04 1,450 1,450 1,430 1,431 1,000
2019/09/03 1,426 1,457 1,426 1,457 600
2019/09/02 1,456 1,456 1,456 1,456 100
2019/08/30 1,455 1,485 1,455 1,483 1,500
2019/08/29 1,457 1,492 1,457 1,464 1,800
2019/08/28 1,494 1,496 1,457 1,457 1,400
2019/08/27 1,418 1,464 1,418 1,464 900
2019/08/26 1,416 1,418 1,416 1,418 900
2019/08/23 1,416 1,424 1,416 1,416 500
2019/08/22 1,440 1,440 1,412 1,416 3,500
2019/08/21 1,434 1,435 1,434 1,434 2,000
2019/08/20 1,426 1,454 1,426 1,434 1,700
2019/08/19 1,428 1,438 1,424 1,426 1,200
2019/08/16 1,430 1,444 1,415 1,444 900
2019/08/15 1,500 1,500 1,425 1,430 3,100
2019/08/14 1,454 1,454 1,430 1,440 500
2019/08/13 1,476 1,476 1,421 1,454 1,800
2019/08/09 1,513 1,513 1,443 1,486 1,700
2019/08/08 1,459 1,525 1,459 1,494 1,300
2019/08/07 1,429 1,460 1,422 1,459 2,400
2019/08/06 1,530 1,530 1,364 1,429 7,300
2019/08/05 1,583 1,583 1,543 1,543 1,500
2019/08/02 1,580 1,651 1,580 1,617 2,700
2019/08/01 1,697 1,697 1,694 1,694 1,200
2019/07/31 1,747 1,747 1,676 1,700 4,000
2019/07/30 1,583 1,750 1,574 1,750 8,900
2019/07/29 1,589 1,589 1,564 1,579 1,100
2019/07/26 1,606 1,606 1,545 1,552 3,300
2019/07/25 1,629 1,629 1,592 1,606 8,300
2019/07/24 1,556 1,592 1,553 1,569 3,800
2019/07/23 1,548 1,561 1,548 1,548 5,000
2019/07/22 1,533 1,558 1,533 1,548 4,900
2019/07/19 1,508 1,538 1,508 1,533 2,000
2019/07/18 1,560 1,560 1,508 1,520 3,400
2019/07/17 1,528 1,542 1,516 1,536 3,000
2019/07/16 1,508 1,548 1,508 1,548 6,900
2019/07/12 1,677 1,682 1,508 1,508 10,500
2019/07/11 1,664 1,672 1,626 1,637 6,600
2019/07/10 1,631 1,818 1,631 1,656 42,100
2019/07/09 1,630 1,630 1,574 1,600 16,800
2019/07/08 2,000 2,000 1,710 1,710 50,900
2019/07/05 1,962 1,962 1,962 1,962 13,900
2019/07/04 1,319 1,562 1,309 1,562 14,100
2019/07/03 1,256 1,270 1,256 1,262 2,200
2019/07/02 1,265 1,273 1,265 1,265 500
2019/07/01 1,237 1,253 1,237 1,253 900
2019/06/28 1,231 1,248 1,230 1,230 1,300
2019/06/27 1,249 1,249 1,234 1,242 1,000
2019/06/26 1,244 1,248 1,219 1,219 2,300
2019/06/25 1,249 1,249 1,244 1,244 2,000
2019/06/24 1,234 1,235 1,234 1,235 700
2019/06/21 1,225 1,233 1,224 1,224 800
2019/06/20 1,212 1,236 1,212 1,224 1,800
2019/06/19 1,231 1,231 1,202 1,210 2,200
2019/06/18 1,229 1,229 1,202 1,202 2,300
2019/06/17 1,228 1,233 1,228 1,233 700
2019/06/14 1,229 1,245 1,229 1,235 1,300
2019/06/13 1,289 1,289 1,234 1,234 1,600
2019/06/12 1,219 1,229 1,219 1,229 1,300
2019/06/11 1,199 1,227 1,199 1,219 1,100
2019/06/10 1,193 1,232 1,193 1,199 1,500
2019/06/07 1,200 1,209 1,191 1,192 3,800
2019/06/06 1,240 1,246 1,220 1,220 1,200
2019/06/05 1,269 1,269 1,214 1,243 2,000
2019/06/04 1,213 1,239 1,213 1,239 500
2019/06/03 1,220 1,269 1,200 1,200 2,600
2019/05/31 1,278 1,278 1,244 1,250 2,100
2019/05/30 1,310 1,310 1,190 1,234 6,600
2019/05/29 1,332 1,340 1,316 1,316 1,300
2019/05/28 1,395 1,395 1,346 1,353 1,100
2019/05/27 1,386 1,396 1,386 1,395 500
2019/05/24 1,469 1,469 1,372 1,382 3,100
2019/05/23 1,369 1,439 1,369 1,439 2,700
2019/05/22 1,370 1,400 1,370 1,380 1,400
2019/05/21 1,340 1,340 1,340 1,340 200
2019/05/20 1,363 1,364 1,339 1,342 3,300
2019/05/17 1,338 1,396 1,338 1,363 2,200
2019/05/16 1,343 1,362 1,343 1,350 2,000
2019/05/15 1,332 1,345 1,328 1,343 2,600
2019/05/14 1,343 1,346 1,323 1,323 3,400
2019/05/13 1,550 1,550 1,413 1,413 3,000
2019/05/10 1,686 1,687 1,550 1,550 3,900
2019/05/09 1,709 1,709 1,641 1,673 1,900
2019/05/08 1,719 1,719 1,682 1,684 2,000
2019/05/07 1,740 1,740 1,702 1,702 1,800
2019/04/26 1,726 1,741 1,726 1,733 900
2019/04/25 1,735 1,737 1,718 1,726 1,000
2019/04/24 1,735 1,735 1,709 1,716 1,900
2019/04/23 1,725 1,740 1,725 1,735 1,100
2019/04/22 1,716 1,729 1,716 1,725 3,800
2019/04/19 1,684 1,719 1,684 1,716 1,700
2019/04/18 1,726 1,726 1,698 1,705 1,400
2019/04/17 1,722 1,747 1,717 1,725 500
2019/04/16 1,744 1,744 1,712 1,722 1,400
2019/04/15 1,675 1,735 1,675 1,735 2,400
2019/04/12 1,699 1,699 1,690 1,690 1,000
2019/04/11 1,681 1,699 1,667 1,699 900
2019/04/10 1,748 1,748 1,708 1,721 1,100
2019/04/09 1,700 1,748 1,700 1,748 1,000
2019/04/08 1,733 1,733 1,665 1,700 1,100
2019/04/05 1,688 1,688 1,653 1,653 300
2019/04/04 1,718 1,718 1,695 1,695 800
2019/04/03 1,723 1,723 1,714 1,716 800
2019/04/02 1,685 1,711 1,685 1,694 2,500
2019/04/01 1,666 1,707 1,637 1,695 4,600
2019/03/29 1,729 1,729 1,686 1,706 2,200
2019/03/28 1,686 1,705 1,600 1,649 3,700
2019/03/27 1,757 1,757 1,671 1,726 3,100
2019/03/26 1,697 1,752 1,680 1,752 5,200
2019/03/25 1,695 1,715 1,695 1,697 3,200
2019/03/22 1,673 1,695 1,662 1,695 3,900
2019/03/20 1,647 1,674 1,647 1,662 3,400
2019/03/19 1,646 1,660 1,636 1,647 1,100
2019/03/18 1,610 1,665 1,610 1,653 2,200
2019/03/15 1,627 1,642 1,616 1,624 2,700
2019/03/14 1,598 1,619 1,598 1,602 1,300
2019/03/13 1,598 1,625 1,598 1,604 1,800
2019/03/12 1,628 1,628 1,605 1,624 1,400
2019/03/11 1,622 1,630 1,603 1,615 2,600
2019/03/08 1,644 1,648 1,601 1,622 3,000
2019/03/07 1,666 1,672 1,597 1,672 4,400
2019/03/06 1,664 1,668 1,658 1,668 3,000
2019/03/05 1,655 1,658 1,648 1,658 2,100
2019/03/04 1,699 1,699 1,669 1,672 1,400
2019/03/01 1,647 1,705 1,646 1,692 2,000
2019/02/28 1,686 1,706 1,665 1,673 5,400
2019/02/27 1,719 1,747 1,705 1,705 3,600
2019/02/26 1,704 1,718 1,700 1,709 1,300
2019/02/25 1,675 1,700 1,675 1,696 3,500
2019/02/22 1,669 1,671 1,658 1,671 2,100
2019/02/21 1,631 1,664 1,631 1,662 4,400
2019/02/20 1,637 1,643 1,624 1,641 3,300
2019/02/19 1,632 1,643 1,632 1,637 900
2019/02/18 1,644 1,644 1,609 1,634 1,900
2019/02/15 1,608 1,614 1,599 1,600 1,000
2019/02/14 1,603 1,610 1,603 1,608 1,300
2019/02/13 1,601 1,612 1,596 1,598 2,400
2019/02/12 1,593 1,600 1,582 1,600 2,200
2019/02/08 1,602 1,602 1,579 1,592 2,800
2019/02/07 1,603 1,606 1,603 1,603 800
2019/02/06 1,610 1,621 1,603 1,603 2,300
2019/02/05 1,600 1,606 1,593 1,606 3,700
2019/02/04 1,613 1,626 1,605 1,613 2,500
2019/02/01 1,652 1,652 1,630 1,630 4,000
2019/01/31 1,700 1,700 1,538 1,631 28,000
2019/01/30 1,826 1,844 1,791 1,796 5,300
2019/01/29 1,802 1,852 1,802 1,817 2,200
2019/01/28 1,872 1,884 1,793 1,793 2,700
2019/01/25 1,863 1,884 1,863 1,872 2,000
2019/01/24 1,870 1,870 1,828 1,857 2,900
2019/01/23 1,833 1,864 1,833 1,843 1,300
2019/01/22 1,822 1,833 1,822 1,833 300
2019/01/21 1,765 1,836 1,765 1,814 3,800
2019/01/18 1,760 1,767 1,757 1,765 1,500
2019/01/17 1,746 1,766 1,746 1,762 1,400
2019/01/16 1,752 1,763 1,737 1,763 800
2019/01/15 1,723 1,780 1,700 1,766 3,400
2019/01/11 1,701 1,727 1,701 1,723 500
2019/01/10 1,643 1,701 1,641 1,701 3,000
2019/01/09 1,644 1,645 1,640 1,641 1,200
2019/01/08 1,609 1,664 1,609 1,644 900
2019/01/07 1,613 1,676 1,602 1,608 1,400
2019/01/04 1,621 1,653 1,613 1,613 2,300

このページの先頭へ