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
2022/12/30 810 822 810 822 1,900
2022/12/29 816 816 808 816 1,600
2022/12/28 816 817 811 814 2,000
2022/12/27 816 818 815 818 2,300
2022/12/26 815 818 815 816 1,100
2022/12/23 818 820 814 814 3,000
2022/12/22 816 818 816 818 1,400
2022/12/21 815 828 815 816 12,100
2022/12/20 842 850 822 822 9,500
2022/12/19 849 849 834 841 2,500
2022/12/16 830 838 823 834 1,300
2022/12/15 839 839 832 832 1,500
2022/12/14 839 839 830 835 4,400
2022/12/13 833 833 824 824 2,500
2022/12/12 820 822 820 820 1,700
2022/12/09 814 819 814 819 3,300
2022/12/08 820 820 812 813 1,500
2022/12/07 812 819 812 816 3,000
2022/12/06 830 830 812 812 2,600
2022/12/05 831 831 829 830 1,200
2022/12/02 844 844 830 831 5,100
2022/12/01 856 858 835 844 6,800
2022/11/30 863 864 856 856 1,200
2022/11/29 873 873 860 860 3,500
2022/11/28 860 869 858 869 4,000
2022/11/25 857 864 852 860 3,500
2022/11/24 843 852 840 852 6,100
2022/11/22 841 841 833 841 5,800
2022/11/21 845 847 837 839 3,300
2022/11/18 830 830 822 830 2,900
2022/11/17 814 827 813 827 3,000
2022/11/16 804 815 802 808 3,500
2022/11/15 804 804 796 798 1,300
2022/11/14 806 806 796 796 900
2022/11/11 810 810 790 801 9,700
2022/11/10 805 806 800 801 2,900
2022/11/09 819 819 804 804 3,200
2022/11/08 814 816 809 816 3,600
2022/11/07 829 829 801 807 14,400
2022/11/04 799 833 799 815 18,000
2022/11/02 803 803 791 792 2,100
2022/11/01 805 805 790 790 8,000
2022/10/31 803 807 790 792 5,300
2022/10/28 818 818 789 789 29,100
2022/10/27 828 834 818 818 2,100
2022/10/26 825 825 815 816 1,200
2022/10/25 812 817 806 813 4,400
2022/10/24 815 817 800 802 4,300
2022/10/21 839 839 814 815 1,400
2022/10/20 834 834 820 824 6,700
2022/10/19 836 836 825 834 700
2022/10/18 829 835 825 826 2,500
2022/10/17 837 841 827 829 1,700
2022/10/14 817 843 817 838 3,100
2022/10/13 841 843 811 817 7,300
2022/10/12 827 841 827 841 3,100
2022/10/11 806 827 806 827 4,500
2022/10/07 804 807 799 805 5,700
2022/10/06 793 808 793 804 3,000
2022/10/05 795 802 795 798 2,700
2022/10/04 796 796 790 796 2,600
2022/10/03 800 801 791 796 1,500
2022/09/30 801 802 801 801 1,400
2022/09/29 804 806 800 806 2,200
2022/09/28 802 804 800 804 3,400
2022/09/27 809 809 802 807 2,700
2022/09/26 841 841 808 808 7,400
2022/09/22 852 855 850 850 2,800
2022/09/21 864 864 852 852 2,500
2022/09/20 865 872 865 865 3,900
2022/09/16 865 869 865 865 1,600
2022/09/15 874 874 865 868 3,400
2022/09/14 873 879 873 874 1,400
2022/09/13 872 877 872 877 1,800
2022/09/12 872 876 872 875 1,800
2022/09/09 871 874 871 872 2,800
2022/09/08 877 877 869 874 3,900
2022/09/07 887 887 876 877 2,600
2022/09/06 887 893 886 886 2,000
2022/09/05 887 906 887 891 1,500
2022/09/02 893 898 890 891 2,900
2022/09/01 894 899 893 893 2,000
2022/08/31 902 902 900 900 600
2022/08/30 898 900 898 900 1,300
2022/08/29 914 914 900 902 2,800
2022/08/26 910 917 910 914 2,300
2022/08/25 912 912 906 910 900
2022/08/24 898 905 898 905 900
2022/08/23 907 913 907 907 1,900
2022/08/22 902 907 902 907 2,400
2022/08/19 901 905 900 902 1,400
2022/08/18 900 905 899 901 1,900
2022/08/17 900 908 895 908 2,700
2022/08/16 896 905 895 905 1,700
2022/08/15 895 900 894 900 1,200
2022/08/12 893 897 891 897 1,800
2022/08/10 895 896 891 895 2,000
2022/08/09 893 899 890 895 2,100
2022/08/08 895 902 890 896 7,400
2022/08/05 905 915 905 910 2,500
2022/08/04 910 911 905 908 1,700
2022/08/03 908 908 902 903 2,700
2022/08/02 902 906 900 900 1,500
2022/08/01 906 911 901 905 3,500
2022/07/29 902 910 902 905 2,000
2022/07/28 912 916 907 907 2,900
2022/07/27 915 917 914 914 1,700
2022/07/26 911 925 911 924 1,600
2022/07/25 930 930 910 917 8,300
2022/07/22 929 933 929 930 3,900
2022/07/21 928 937 928 929 6,300
2022/07/20 926 940 926 928 5,200
2022/07/19 934 934 920 924 1,400
2022/07/15 921 924 919 919 2,000
2022/07/14 928 939 922 928 2,800
2022/07/13 924 924 913 913 4,300
2022/07/12 909 911 908 909 4,100
2022/07/11 910 912 906 908 3,500
2022/07/08 905 911 905 906 3,200
2022/07/07 899 909 899 905 900
2022/07/06 900 904 894 900 1,700
2022/07/05 908 910 898 909 2,500
2022/07/04 920 920 910 910 1,500
2022/07/01 901 903 899 899 2,000
2022/06/30 913 918 904 904 5,000
2022/06/29 925 938 923 923 1,800
2022/06/28 944 944 920 940 1,900
2022/06/27 952 952 929 929 1,800
2022/06/24 953 968 952 952 1,300
2022/06/23 969 969 952 952 2,000
2022/06/22 924 943 924 943 2,100
2022/06/21 917 924 917 924 1,700
2022/06/20 914 917 913 917 1,900
2022/06/17 911 912 911 912 700
2022/06/16 918 922 918 922 900
2022/06/15 932 933 918 918 1,600
2022/06/14 935 949 934 937 1,000
2022/06/13 931 948 922 948 1,300
2022/06/10 935 945 930 930 2,400
2022/06/09 930 943 930 935 1,400
2022/06/08 918 931 918 929 2,400
2022/06/07 917 917 910 916 500
2022/06/06 905 917 905 916 1,100
2022/06/03 908 912 908 910 1,600
2022/06/02 904 910 900 907 1,100
2022/06/01 910 910 902 909 800
2022/05/31 915 915 907 911 1,100
2022/05/30 909 912 905 905 3,800
2022/05/27 909 909 896 904 1,500
2022/05/26 898 905 898 903 2,300
2022/05/25 893 898 893 898 2,400
2022/05/24 895 899 890 893 2,400
2022/05/23 914 914 896 900 1,400
2022/05/20 929 930 890 890 13,400
2022/05/19 926 929 925 928 900
2022/05/18 937 946 933 938 1,400
2022/05/17 940 940 937 937 1,200
2022/05/16 963 963 938 955 2,200
2022/05/13 938 957 938 948 2,800
2022/05/12 953 953 938 938 1,500
2022/05/11 940 942 939 942 600
2022/05/10 942 951 942 942 1,100
2022/05/09 957 957 942 942 1,400
2022/05/06 956 970 956 958 600
2022/05/02 964 967 961 961 1,500
2022/04/28 1,000 1,000 973 980 1,600
2022/04/27 960 970 960 970 3,600
2022/04/25 965 965 953 953 1,400
2022/04/22 953 961 953 953 1,600
2022/04/21 950 960 950 953 1,100
2022/04/20 944 965 941 947 5,000
2022/04/19 943 958 943 943 2,600
2022/04/18 961 961 942 943 3,300
2022/04/15 951 954 938 943 1,500
2022/04/14 954 954 934 936 6,400
2022/04/13 952 966 951 954 5,000
2022/04/12 976 976 960 960 5,900
2022/04/11 1,015 1,036 973 976 5,300
2022/04/08 1,009 1,037 1,009 1,015 1,700
2022/04/07 1,006 1,026 1,006 1,022 2,500
2022/04/06 1,040 1,043 1,031 1,036 3,500
2022/04/05 1,050 1,050 998 1,042 5,600
2022/04/04 1,081 1,081 1,044 1,050 2,600
2022/04/01 1,090 1,103 1,072 1,081 2,400
2022/03/31 1,091 1,120 1,069 1,069 7,000
2022/03/30 1,138 1,138 1,048 1,091 10,000
2022/03/29 1,151 1,157 1,148 1,153 6,200
2022/03/28 1,253 1,253 1,151 1,151 38,800
2022/03/25 1,221 1,343 1,161 1,343 75,900
2022/03/24 1,033 1,043 1,033 1,043 1,800
2022/03/23 1,030 1,033 1,027 1,033 1,600
2022/03/22 1,009 1,021 1,009 1,020 2,000
2022/03/18 991 1,009 991 1,009 700
2022/03/17 983 994 983 994 1,500
2022/03/16 970 970 955 965 2,200
2022/03/15 986 986 980 983 1,400
2022/03/14 951 957 950 956 600
2022/03/11 943 950 943 950 1,500
2022/03/10 950 950 937 943 2,700
2022/03/09 959 959 921 921 1,300
2022/03/08 929 929 929 929 600
2022/03/07 953 953 922 922 1,200
2022/03/04 961 961 945 945 1,100
2022/03/03 971 971 961 961 500
2022/03/02 965 966 960 960 700
2022/03/01 989 989 965 965 1,300
2022/02/28 999 999 989 989 3,100
2022/02/25 993 999 993 998 1,300
2022/02/24 1,007 1,007 991 991 3,300
2022/02/22 1,012 1,014 1,007 1,007 600
2022/02/21 1,005 1,035 1,005 1,005 1,600
2022/02/18 1,023 1,024 1,003 1,005 1,800
2022/02/17 1,034 1,055 1,024 1,024 2,100
2022/02/16 986 1,034 986 1,034 4,700
2022/02/15 1,022 1,025 1,012 1,016 4,100
2022/02/14 1,025 1,025 1,010 1,015 1,600
2022/02/10 1,009 1,027 1,009 1,025 2,200
2022/02/09 1,010 1,010 1,009 1,009 700
2022/02/07 969 985 969 985 1,800
2022/02/04 999 999 984 984 1,100
2022/02/03 999 999 987 987 600
2022/02/02 999 1,000 999 999 400
2022/02/01 1,010 1,010 985 988 700
2022/01/31 1,020 1,020 1,006 1,010 1,100
2022/01/28 956 1,021 956 1,021 3,000
2022/01/27 1,058 1,058 1,001 1,001 3,400
2022/01/26 988 1,005 988 1,000 700
2022/01/25 1,007 1,007 983 988 3,800
2022/01/24 966 996 963 977 2,000
2022/01/21 962 962 962 962 500
2022/01/20 960 965 960 962 700
2022/01/19 960 960 960 960 1,200
2022/01/18 967 967 960 967 600
2022/01/17 972 972 956 967 1,000
2022/01/14 976 977 963 977 900
2022/01/13 982 982 967 974 1,200
2022/01/12 963 982 963 982 1,200
2022/01/11 963 963 952 960 1,500
2022/01/07 961 961 953 960 1,200
2022/01/06 952 957 951 951 1,000
2022/01/05 950 953 949 952 1,500
2022/01/04 950 950 945 950 1,400

このページの先頭へ