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
2020/12/30 1,405 1,405 1,342 1,343 1,500
2020/12/29 1,389 1,391 1,345 1,345 2,400
2020/12/28 1,438 1,438 1,382 1,409 900
2020/12/25 1,372 1,379 1,371 1,378 1,400
2020/12/24 1,362 1,400 1,356 1,372 800
2020/12/23 1,391 1,411 1,371 1,371 900
2020/12/22 1,439 1,439 1,410 1,421 400
2020/12/21 1,444 1,445 1,443 1,443 2,800
2020/12/18 1,410 1,449 1,410 1,444 2,100
2020/12/17 1,428 1,440 1,421 1,440 2,000
2020/12/16 1,401 1,438 1,401 1,438 300
2020/12/15 1,446 1,449 1,399 1,425 3,900
2020/12/14 1,355 1,396 1,355 1,380 2,000
2020/12/11 1,341 1,350 1,335 1,350 4,600
2020/12/10 1,327 1,334 1,327 1,334 400
2020/12/09 1,320 1,345 1,320 1,327 500
2020/12/08 1,331 1,334 1,331 1,334 600
2020/12/07 1,350 1,364 1,342 1,343 2,800
2020/12/04 1,400 1,400 1,400 1,400 100
2020/12/03 1,396 1,418 1,396 1,418 300
2020/12/02 1,392 1,418 1,392 1,417 2,000
2020/12/01 1,387 1,402 1,387 1,398 700
2020/11/30 1,390 1,429 1,390 1,412 1,600
2020/11/27 1,415 1,419 1,390 1,419 2,800
2020/11/26 1,427 1,427 1,381 1,386 1,600
2020/11/25 1,437 1,438 1,427 1,427 1,600
2020/11/24 1,458 1,458 1,426 1,426 3,400
2020/11/20 1,448 1,467 1,448 1,459 2,400
2020/11/19 1,448 1,448 1,426 1,448 1,100
2020/11/18 1,440 1,440 1,435 1,440 900
2020/11/17 1,440 1,440 1,439 1,440 1,300
2020/11/16 1,424 1,440 1,423 1,440 3,500
2020/11/13 1,439 1,439 1,406 1,425 2,700
2020/11/12 1,436 1,442 1,410 1,442 1,100
2020/11/11 1,439 1,439 1,400 1,437 1,800
2020/11/10 1,448 1,448 1,400 1,440 2,600
2020/11/09 1,412 1,430 1,385 1,430 1,000
2020/11/06 1,428 1,429 1,399 1,412 2,900
2020/11/05 1,383 1,458 1,383 1,458 1,400
2020/11/04 1,385 1,415 1,385 1,413 600
2020/11/02 1,361 1,440 1,361 1,440 500
2020/10/30 1,359 1,391 1,359 1,391 600
2020/10/29 1,395 1,395 1,381 1,387 800
2020/10/28 1,385 1,397 1,385 1,397 600
2020/10/27 1,431 1,431 1,380 1,430 1,900
2020/10/26 1,407 1,411 1,401 1,401 500
2020/10/23 1,436 1,439 1,436 1,436 1,000
2020/10/22 1,411 1,440 1,411 1,436 600
2020/10/21 1,430 1,430 1,370 1,401 1,900
2020/10/20 1,451 1,452 1,437 1,437 2,600
2020/10/19 1,450 1,451 1,450 1,451 300
2020/10/16 1,458 1,458 1,458 1,458 100
2020/10/15 1,440 1,440 1,440 1,440 300
2020/10/14 1,428 1,460 1,428 1,460 1,100
2020/10/13 1,465 1,465 1,448 1,456 1,700
2020/10/12 1,423 1,470 1,423 1,466 2,900
2020/10/09 1,453 1,453 1,393 1,393 700
2020/10/08 1,456 1,462 1,453 1,462 1,000
2020/10/07 1,408 1,467 1,408 1,467 700
2020/10/06 1,390 1,402 1,390 1,402 600
2020/10/05 1,420 1,420 1,369 1,405 1,300
2020/10/02 1,472 1,472 1,415 1,415 1,200
2020/09/30 1,472 1,479 1,463 1,475 1,300
2020/09/29 1,447 1,472 1,420 1,472 4,100
2020/09/28 1,420 1,447 1,420 1,447 3,400
2020/09/25 1,436 1,436 1,420 1,420 1,400
2020/09/24 1,442 1,442 1,407 1,407 900
2020/09/23 1,442 1,442 1,406 1,424 2,800
2020/09/18 1,442 1,442 1,423 1,442 1,000
2020/09/17 1,442 1,442 1,435 1,442 400
2020/09/16 1,434 1,443 1,421 1,443 2,800
2020/09/15 1,415 1,435 1,410 1,435 1,600
2020/09/14 1,434 1,434 1,404 1,433 900
2020/09/11 1,433 1,435 1,428 1,433 1,800
2020/09/10 1,424 1,432 1,380 1,407 2,800
2020/09/09 1,423 1,425 1,390 1,424 2,700
2020/09/08 1,399 1,425 1,387 1,425 3,800
2020/09/07 1,400 1,400 1,399 1,400 600
2020/09/04 1,399 1,399 1,396 1,399 700
2020/09/03 1,397 1,400 1,377 1,400 1,500
2020/09/02 1,400 1,400 1,390 1,400 900
2020/09/01 1,409 1,409 1,402 1,402 400
2020/08/31 1,399 1,399 1,374 1,393 400
2020/08/28 1,371 1,399 1,371 1,399 1,200
2020/08/27 1,387 1,390 1,360 1,371 1,500
2020/08/26 1,395 1,395 1,373 1,387 2,800
2020/08/25 1,385 1,396 1,370 1,395 3,000
2020/08/24 1,348 1,352 1,348 1,352 900
2020/08/21 1,330 1,346 1,330 1,340 300
2020/08/20 1,315 1,324 1,315 1,324 700
2020/08/19 1,331 1,331 1,313 1,313 900
2020/08/18 1,345 1,345 1,345 1,345 400
2020/08/17 1,327 1,345 1,326 1,345 900
2020/08/14 1,338 1,338 1,320 1,320 1,300
2020/08/13 1,320 1,353 1,320 1,352 1,100
2020/08/12 1,308 1,308 1,308 1,308 500
2020/08/11 1,345 1,345 1,287 1,287 1,100
2020/08/07 1,256 1,298 1,250 1,258 2,100
2020/08/06 1,294 1,302 1,280 1,280 700
2020/08/05 1,290 1,290 1,290 1,290 100
2020/08/04 1,288 1,305 1,282 1,293 2,100
2020/08/03 1,303 1,319 1,279 1,303 2,700
2020/07/31 1,318 1,371 1,309 1,333 1,100
2020/07/30 1,325 1,420 1,325 1,378 2,400
2020/07/29 1,445 1,445 1,361 1,415 2,200
2020/07/28 1,448 1,469 1,443 1,445 500
2020/07/27 1,441 1,472 1,441 1,472 2,400
2020/07/22 1,466 1,466 1,379 1,441 7,700
2020/07/21 1,451 1,466 1,451 1,466 4,300
2020/07/20 1,425 1,451 1,425 1,451 4,100
2020/07/17 1,409 1,425 1,409 1,425 1,600
2020/07/16 1,419 1,420 1,409 1,409 1,000
2020/07/15 1,426 1,426 1,403 1,413 6,600
2020/07/14 1,378 1,378 1,368 1,376 1,400
2020/07/13 1,350 1,381 1,323 1,367 4,300
2020/07/10 1,302 1,335 1,302 1,322 3,200
2020/07/09 1,343 1,344 1,262 1,262 1,900
2020/07/08 1,343 1,345 1,330 1,330 1,000
2020/07/07 1,339 1,339 1,339 1,339 300
2020/07/06 1,327 1,327 1,306 1,306 400
2020/07/03 1,258 1,327 1,258 1,327 1,000
2020/07/02 1,259 1,259 1,236 1,258 1,000
2020/07/01 1,236 1,247 1,236 1,247 200
2020/06/30 1,252 1,281 1,250 1,250 600
2020/06/29 1,244 1,282 1,244 1,282 2,200
2020/06/26 1,245 1,278 1,245 1,278 900
2020/06/25 1,278 1,278 1,247 1,247 1,400
2020/06/24 1,278 1,279 1,278 1,279 300
2020/06/23 1,276 1,276 1,253 1,253 1,600
2020/06/22 1,280 1,281 1,235 1,254 3,900
2020/06/19 1,300 1,300 1,232 1,280 7,100
2020/06/18 1,311 1,311 1,311 1,311 200
2020/06/17 1,309 1,309 1,309 1,309 200
2020/06/16 1,324 1,324 1,309 1,309 800
2020/06/15 1,273 1,283 1,271 1,271 900
2020/06/12 1,317 1,317 1,256 1,269 1,600
2020/06/11 1,313 1,338 1,313 1,319 600
2020/06/10 1,342 1,342 1,312 1,339 3,100
2020/06/09 1,316 1,345 1,316 1,342 700
2020/06/08 1,324 1,345 1,315 1,339 1,500
2020/06/05 1,300 1,343 1,300 1,343 800
2020/06/04 1,336 1,337 1,303 1,330 800
2020/06/03 1,344 1,344 1,311 1,311 1,200
2020/06/02 1,345 1,345 1,270 1,344 2,500
2020/06/01 1,356 1,356 1,356 1,356 100
2020/05/29 1,330 1,346 1,330 1,346 2,300
2020/05/28 1,380 1,386 1,284 1,386 4,200
2020/05/27 1,350 1,350 1,350 1,350 500
2020/05/26 1,352 1,352 1,350 1,350 600
2020/05/25 1,359 1,359 1,352 1,352 1,000
2020/05/22 1,389 1,389 1,359 1,359 300
2020/05/21 1,400 1,400 1,316 1,363 4,000
2020/05/20 1,263 1,400 1,263 1,400 2,700
2020/05/18 1,300 1,300 1,261 1,263 900
2020/05/15 1,332 1,332 1,327 1,332 400
2020/05/14 1,349 1,350 1,316 1,332 2,300
2020/05/13 1,245 1,289 1,245 1,289 1,500
2020/05/12 1,245 1,245 1,245 1,245 100
2020/05/11 1,241 1,241 1,241 1,241 200
2020/05/08 1,265 1,265 1,211 1,241 1,300
2020/05/07 1,201 1,220 1,201 1,205 900
2020/05/01 1,250 1,250 1,190 1,200 2,200
2020/04/30 1,344 1,344 1,284 1,310 1,300
2020/04/28 1,299 1,299 1,198 1,289 5,800
2020/04/27 1,394 1,394 1,277 1,294 2,000
2020/04/24 1,333 1,333 1,304 1,304 1,800
2020/04/23 1,349 1,349 1,223 1,333 3,900
2020/04/22 1,231 1,241 1,231 1,236 2,100
2020/04/21 1,214 1,245 1,214 1,231 2,000
2020/04/20 1,166 1,227 1,166 1,214 1,200
2020/04/17 1,221 1,263 1,140 1,140 1,900
2020/04/16 1,188 1,213 1,188 1,213 1,600
2020/04/15 1,247 1,247 1,187 1,188 1,500
2020/04/14 1,158 1,159 1,157 1,157 600
2020/04/13 1,081 1,216 1,081 1,156 2,600
2020/04/10 1,077 1,081 1,073 1,081 600
2020/04/09 1,047 1,067 1,047 1,067 1,000
2020/04/08 1,078 1,078 1,044 1,046 2,400
2020/04/07 1,047 1,078 1,020 1,078 3,300
2020/04/06 1,022 1,082 1,017 1,077 3,100
2020/04/03 1,164 1,164 1,014 1,080 2,100
2020/04/02 1,130 1,130 1,060 1,125 1,000
2020/04/01 1,215 1,239 1,121 1,127 1,100
2020/03/31 1,232 1,243 1,203 1,243 1,800
2020/03/30 1,245 1,245 1,240 1,243 1,800
2020/03/27 1,199 1,245 1,190 1,245 6,800
2020/03/26 1,290 1,290 1,197 1,197 7,000
2020/03/25 1,115 1,200 1,115 1,200 2,500
2020/03/24 1,049 1,108 1,049 1,108 900
2020/03/23 985 1,049 985 1,049 2,600
2020/03/19 985 985 985 985 900
2020/03/18 952 984 949 965 1,300
2020/03/17 920 967 920 967 5,200
2020/03/16 899 955 899 928 3,100
2020/03/13 920 978 865 884 7,000
2020/03/12 958 989 958 989 4,300
2020/03/11 962 973 960 962 2,300
2020/03/10 974 974 945 973 4,200
2020/03/09 995 995 961 979 3,000
2020/03/06 987 1,010 987 997 4,900
2020/03/05 1,075 1,097 1,040 1,040 4,800
2020/03/04 1,092 1,108 1,060 1,067 9,100
2020/03/03 1,184 1,190 1,122 1,122 9,200
2020/03/02 1,159 1,196 1,145 1,193 5,900
2020/02/28 1,226 1,310 1,192 1,192 4,900
2020/02/27 1,234 1,245 1,226 1,226 4,300
2020/02/26 1,253 1,275 1,230 1,232 3,200
2020/02/25 1,343 1,350 1,180 1,243 15,400
2020/02/21 1,385 1,406 1,343 1,343 5,900
2020/02/20 1,382 1,401 1,379 1,379 1,700
2020/02/19 1,374 1,381 1,374 1,379 600
2020/02/18 1,376 1,390 1,376 1,382 900
2020/02/17 1,401 1,401 1,382 1,382 900
2020/02/14 1,397 1,429 1,397 1,410 2,500
2020/02/13 1,397 1,397 1,396 1,397 1,200
2020/02/12 1,425 1,425 1,396 1,396 1,500
2020/02/10 1,430 1,430 1,394 1,395 4,600
2020/02/07 1,439 1,439 1,398 1,430 2,100
2020/02/06 1,418 1,422 1,405 1,409 2,200
2020/02/05 1,386 1,403 1,386 1,399 600
2020/02/04 1,383 1,405 1,355 1,395 2,000
2020/02/03 1,372 1,419 1,342 1,409 8,400
2020/01/31 1,340 1,397 1,340 1,372 2,500
2020/01/30 1,455 1,455 1,313 1,313 5,500
2020/01/29 1,457 1,460 1,457 1,458 1,200
2020/01/28 1,451 1,466 1,451 1,455 2,400
2020/01/27 1,464 1,465 1,451 1,451 2,300
2020/01/24 1,488 1,490 1,480 1,485 1,300
2020/01/23 1,494 1,494 1,467 1,474 2,700
2020/01/22 1,472 1,486 1,472 1,480 1,000
2020/01/21 1,474 1,488 1,472 1,472 1,500
2020/01/20 1,485 1,500 1,468 1,470 1,600
2020/01/17 1,458 1,469 1,455 1,460 1,500
2020/01/16 1,457 1,473 1,456 1,461 1,600
2020/01/15 1,456 1,473 1,456 1,467 1,100
2020/01/14 1,470 1,470 1,462 1,462 400
2020/01/10 1,465 1,470 1,465 1,470 800
2020/01/09 1,456 1,475 1,456 1,465 1,700
2020/01/08 1,462 1,463 1,451 1,451 2,300
2020/01/07 1,455 1,479 1,455 1,463 2,000
2020/01/06 1,452 1,464 1,452 1,459 1,100

このページの先頭へ