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
2021/12/30 946 949 942 943 1,100
2021/12/29 922 948 920 939 4,100
2021/12/28 950 952 923 929 6,700
2021/12/27 960 965 958 958 2,400
2021/12/24 960 976 960 960 1,400
2021/12/23 962 962 960 960 1,800
2021/12/22 976 976 962 962 3,100
2021/12/21 984 984 972 976 3,000
2021/12/20 973 974 972 972 2,700
2021/12/17 973 979 972 972 2,200
2021/12/16 980 983 973 973 3,300
2021/12/15 985 988 982 982 1,400
2021/12/14 986 992 985 992 1,100
2021/12/13 992 992 988 988 1,800
2021/12/10 1,005 1,007 991 991 6,000
2021/12/09 1,003 1,009 987 1,001 3,300
2021/12/08 1,012 1,012 1,005 1,009 1,200
2021/12/07 1,006 1,007 1,006 1,007 600
2021/12/06 1,022 1,022 1,004 1,004 800
2021/12/03 1,028 1,028 1,015 1,018 900
2021/12/02 1,031 1,031 1,000 1,000 2,900
2021/12/01 1,070 1,072 1,003 1,010 11,500
2021/11/30 1,084 1,084 1,074 1,074 1,900
2021/11/29 1,075 1,095 1,075 1,081 1,300
2021/11/26 1,106 1,113 1,081 1,086 1,700
2021/11/25 1,094 1,114 1,094 1,114 300
2021/11/24 1,115 1,116 1,087 1,094 7,000
2021/11/22 1,081 1,110 1,081 1,110 2,500
2021/11/19 1,128 1,128 1,076 1,076 4,700
2021/11/18 1,119 1,131 1,113 1,121 1,000
2021/11/17 1,140 1,140 1,116 1,116 3,500
2021/11/16 1,107 1,150 1,107 1,138 6,000
2021/11/15 1,107 1,120 1,107 1,119 2,500
2021/11/12 1,106 1,107 1,106 1,107 1,400
2021/11/11 1,106 1,121 1,106 1,106 900
2021/11/10 1,092 1,111 1,092 1,106 3,100
2021/11/09 1,110 1,110 1,090 1,091 700
2021/11/08 1,110 1,110 1,090 1,090 3,900
2021/11/05 1,116 1,120 1,098 1,100 1,900
2021/11/04 1,118 1,119 1,113 1,119 1,100
2021/11/02 1,120 1,120 1,110 1,113 500
2021/11/01 1,117 1,120 1,114 1,120 1,400
2021/10/29 1,115 1,115 1,114 1,114 500
2021/10/28 1,118 1,119 1,101 1,101 2,100
2021/10/27 1,116 1,117 1,105 1,117 2,700
2021/10/26 1,117 1,119 1,106 1,110 2,200
2021/10/25 1,113 1,122 1,113 1,116 2,100
2021/10/22 1,174 1,174 1,112 1,112 7,400
2021/10/21 1,199 1,199 1,177 1,177 3,300
2021/10/20 1,182 1,196 1,182 1,190 1,500
2021/10/19 1,187 1,199 1,181 1,181 4,100
2021/10/18 1,178 1,207 1,174 1,181 4,700
2021/10/15 1,164 1,181 1,156 1,166 2,400
2021/10/14 1,169 1,178 1,169 1,169 600
2021/10/13 1,190 1,190 1,167 1,173 2,400
2021/10/12 1,229 1,240 1,195 1,195 5,300
2021/10/11 1,208 1,232 1,207 1,229 2,800
2021/10/08 1,151 1,197 1,151 1,197 2,900
2021/10/07 1,191 1,209 1,151 1,151 7,900
2021/10/06 1,195 1,208 1,191 1,191 2,600
2021/10/05 1,208 1,237 1,174 1,195 11,600
2021/10/04 1,224 1,224 1,224 1,224 200
2021/10/01 1,218 1,262 1,203 1,227 7,500
2021/09/30 1,210 1,210 1,210 1,210 500
2021/09/29 1,231 1,231 1,202 1,227 1,400
2021/09/28 1,281 1,281 1,234 1,251 3,700
2021/09/27 1,291 1,291 1,277 1,281 3,500
2021/09/24 1,240 1,277 1,240 1,277 2,400
2021/09/22 1,248 1,248 1,240 1,240 700
2021/09/21 1,250 1,263 1,250 1,263 3,900
2021/09/17 1,242 1,250 1,221 1,250 3,100
2021/09/16 1,227 1,242 1,215 1,242 1,900
2021/09/15 1,230 1,239 1,201 1,239 1,200
2021/09/14 1,179 1,234 1,179 1,234 3,900
2021/09/13 1,179 1,184 1,170 1,184 3,700
2021/09/10 1,171 1,179 1,171 1,179 2,900
2021/09/09 1,178 1,178 1,171 1,171 1,200
2021/09/08 1,174 1,178 1,174 1,178 1,500
2021/09/07 1,175 1,175 1,167 1,169 1,400
2021/09/06 1,175 1,175 1,169 1,175 1,900
2021/09/03 1,173 1,186 1,167 1,172 1,300
2021/09/02 1,166 1,166 1,162 1,162 800
2021/09/01 1,170 1,192 1,164 1,166 1,100
2021/08/31 1,170 1,170 1,160 1,160 1,500
2021/08/30 1,179 1,179 1,179 1,179 400
2021/08/27 1,176 1,176 1,176 1,176 200
2021/08/26 1,190 1,190 1,158 1,158 1,200
2021/08/25 1,183 1,212 1,168 1,170 3,200
2021/08/24 1,177 1,185 1,163 1,182 1,900
2021/08/23 1,244 1,244 1,166 1,171 2,800
2021/08/20 1,177 1,186 1,177 1,186 2,700
2021/08/19 1,185 1,185 1,177 1,177 300
2021/08/18 1,214 1,217 1,195 1,203 2,200
2021/08/17 1,216 1,216 1,216 1,216 400
2021/08/16 1,221 1,221 1,209 1,209 1,300
2021/08/13 1,230 1,230 1,221 1,221 500
2021/08/12 1,241 1,241 1,240 1,240 500
2021/08/11 1,211 1,232 1,211 1,232 800
2021/08/10 1,240 1,261 1,214 1,214 3,800
2021/08/06 1,235 1,268 1,235 1,240 2,600
2021/08/05 1,259 1,259 1,236 1,236 500
2021/08/04 1,263 1,263 1,263 1,263 400
2021/08/03 1,282 1,311 1,282 1,282 1,200
2021/08/02 1,283 1,343 1,283 1,294 6,700
2021/07/30 1,284 1,284 1,283 1,283 300
2021/07/29 1,283 1,283 1,283 1,283 700
2021/07/28 1,260 1,260 1,260 1,260 300
2021/07/27 1,285 1,285 1,269 1,269 700
2021/07/26 1,288 1,290 1,285 1,285 1,200
2021/07/21 1,279 1,285 1,278 1,285 1,400
2021/07/20 1,277 1,278 1,267 1,278 3,000
2021/07/19 1,307 1,307 1,307 1,307 500
2021/07/16 1,324 1,346 1,322 1,322 1,700
2021/07/15 1,355 1,355 1,330 1,330 1,400
2021/07/14 1,330 1,331 1,326 1,331 1,400
2021/07/13 1,315 1,328 1,313 1,325 1,200
2021/07/12 1,295 1,313 1,295 1,313 1,600
2021/07/09 1,296 1,300 1,294 1,294 2,200
2021/07/08 1,291 1,307 1,291 1,294 1,100
2021/07/07 1,290 1,300 1,288 1,291 2,000
2021/07/06 1,301 1,301 1,295 1,298 400
2021/07/05 1,299 1,299 1,299 1,299 300
2021/07/02 1,280 1,280 1,280 1,280 500
2021/07/01 1,270 1,270 1,269 1,269 500
2021/06/30 1,298 1,307 1,275 1,275 1,300
2021/06/29 1,313 1,313 1,268 1,268 2,100
2021/06/28 1,306 1,320 1,306 1,307 1,000
2021/06/25 1,296 1,306 1,296 1,306 900
2021/06/24 1,277 1,323 1,277 1,293 1,000
2021/06/23 1,276 1,295 1,276 1,295 500
2021/06/22 1,258 1,300 1,258 1,285 2,100
2021/06/21 1,275 1,287 1,248 1,248 5,400
2021/06/18 1,314 1,314 1,271 1,271 2,800
2021/06/17 1,269 1,306 1,269 1,284 1,200
2021/06/16 1,325 1,325 1,270 1,276 2,200
2021/06/15 1,326 1,326 1,301 1,301 600
2021/06/14 1,331 1,335 1,296 1,296 3,100
2021/06/11 1,350 1,350 1,329 1,331 3,100
2021/06/10 1,328 1,328 1,323 1,323 600
2021/06/09 1,357 1,357 1,297 1,297 200
2021/06/08 1,355 1,355 1,328 1,328 500
2021/06/07 1,347 1,351 1,329 1,340 900
2021/06/04 1,359 1,359 1,347 1,347 200
2021/06/03 1,339 1,360 1,339 1,357 600
2021/06/02 1,343 1,361 1,343 1,349 500
2021/06/01 1,366 1,375 1,363 1,363 1,100
2021/05/31 1,369 1,369 1,336 1,336 800
2021/05/28 1,339 1,370 1,339 1,370 1,800
2021/05/27 1,350 1,350 1,349 1,349 500
2021/05/26 1,366 1,366 1,343 1,343 1,300
2021/05/25 1,367 1,367 1,351 1,366 2,500
2021/05/24 1,337 1,337 1,337 1,337 200
2021/05/21 1,326 1,337 1,326 1,337 500
2021/05/20 1,323 1,345 1,323 1,325 1,200
2021/05/19 1,349 1,349 1,321 1,321 1,700
2021/05/18 1,344 1,344 1,328 1,338 1,700
2021/05/17 1,344 1,344 1,326 1,336 1,100
2021/05/14 1,317 1,317 1,310 1,311 600
2021/05/13 1,313 1,343 1,311 1,312 4,500
2021/05/12 1,314 1,320 1,314 1,320 400
2021/05/11 1,322 1,326 1,322 1,324 1,100
2021/05/10 1,322 1,322 1,322 1,322 100
2021/05/07 1,310 1,319 1,310 1,311 900
2021/05/06 1,312 1,323 1,310 1,310 1,400
2021/04/30 1,311 1,311 1,311 1,311 500
2021/04/28 1,318 1,318 1,312 1,312 1,100
2021/04/27 1,318 1,318 1,312 1,312 600
2021/04/26 1,339 1,339 1,308 1,320 4,100
2021/04/23 1,339 1,339 1,339 1,339 100
2021/04/22 1,313 1,313 1,313 1,313 200
2021/04/21 1,329 1,329 1,313 1,313 900
2021/04/20 1,330 1,340 1,330 1,330 2,300
2021/04/19 1,318 1,330 1,318 1,330 500
2021/04/15 1,320 1,322 1,320 1,322 300
2021/04/14 1,329 1,329 1,329 1,329 200
2021/04/13 1,325 1,325 1,318 1,318 600
2021/04/12 1,324 1,325 1,324 1,325 700
2021/04/09 1,290 1,324 1,290 1,324 1,100
2021/04/08 1,306 1,326 1,306 1,308 1,000
2021/04/07 1,297 1,327 1,297 1,327 900
2021/04/06 1,312 1,329 1,304 1,304 1,700
2021/04/05 1,337 1,337 1,317 1,317 500
2021/04/02 1,337 1,337 1,337 1,337 100
2021/04/01 1,322 1,322 1,310 1,310 500
2021/03/31 1,331 1,342 1,312 1,312 1,000
2021/03/30 1,344 1,345 1,284 1,337 2,000
2021/03/29 1,337 1,345 1,321 1,344 3,400
2021/03/26 1,351 1,351 1,321 1,335 4,000
2021/03/25 1,296 1,351 1,296 1,351 1,100
2021/03/24 1,342 1,342 1,278 1,280 2,200
2021/03/23 1,349 1,349 1,344 1,344 900
2021/03/22 1,353 1,354 1,340 1,351 4,800
2021/03/19 1,342 1,353 1,338 1,353 2,200
2021/03/18 1,348 1,359 1,339 1,346 2,700
2021/03/17 1,350 1,358 1,345 1,357 1,900
2021/03/16 1,375 1,375 1,337 1,344 5,700
2021/03/15 1,357 1,365 1,353 1,361 2,700
2021/03/12 1,366 1,369 1,357 1,365 3,100
2021/03/11 1,365 1,380 1,361 1,370 3,600
2021/03/10 1,375 1,377 1,363 1,377 2,000
2021/03/09 1,380 1,380 1,352 1,375 2,500
2021/03/08 1,351 1,365 1,351 1,365 1,200
2021/03/05 1,346 1,370 1,346 1,359 1,800
2021/03/04 1,380 1,380 1,351 1,370 1,400
2021/03/03 1,343 1,388 1,343 1,388 2,200
2021/03/02 1,372 1,378 1,346 1,363 1,200
2021/03/01 1,337 1,372 1,337 1,372 800
2021/02/26 1,400 1,400 1,365 1,365 1,900
2021/02/25 1,382 1,394 1,382 1,394 1,800
2021/02/24 1,382 1,382 1,382 1,382 1,400
2021/02/22 1,392 1,392 1,354 1,382 5,600
2021/02/19 1,333 1,333 1,332 1,332 800
2021/02/18 1,363 1,363 1,363 1,363 500
2021/02/17 1,397 1,397 1,367 1,393 1,000
2021/02/16 1,372 1,372 1,372 1,372 100
2021/02/15 1,372 1,372 1,372 1,372 1,000
2021/02/12 1,347 1,359 1,342 1,342 2,100
2021/02/10 1,398 1,408 1,377 1,377 4,600
2021/02/09 1,386 1,421 1,386 1,421 500
2021/02/08 1,356 1,416 1,356 1,416 1,000
2021/02/05 1,384 1,385 1,358 1,379 1,000
2021/02/04 1,384 1,384 1,361 1,380 400
2021/02/03 1,367 1,389 1,367 1,385 900
2021/02/02 1,371 1,374 1,371 1,374 300
2021/02/01 1,340 1,341 1,340 1,341 400
2021/01/29 1,370 1,370 1,370 1,370 400
2021/01/28 1,371 1,374 1,341 1,374 4,100
2021/01/27 1,341 1,352 1,341 1,352 800
2021/01/26 1,333 1,352 1,333 1,341 1,100
2021/01/25 1,352 1,352 1,333 1,333 400
2021/01/22 1,341 1,341 1,328 1,328 1,800
2021/01/21 1,334 1,341 1,334 1,341 700
2021/01/20 1,334 1,352 1,334 1,334 2,500
2021/01/19 1,350 1,350 1,334 1,334 800
2021/01/18 1,357 1,357 1,352 1,352 500
2021/01/15 1,367 1,376 1,347 1,350 900
2021/01/14 1,404 1,404 1,376 1,387 2,200
2021/01/13 1,386 1,404 1,386 1,404 700
2021/01/12 1,368 1,415 1,363 1,385 2,400
2021/01/08 1,349 1,383 1,342 1,356 2,100
2021/01/07 1,328 1,383 1,328 1,379 900
2021/01/06 1,330 1,333 1,328 1,328 900
2021/01/05 1,340 1,359 1,330 1,330 700
2021/01/04 1,362 1,389 1,328 1,328 1,000

このページの先頭へ