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
2026/03/27 1,093 1,103 1,093 1,099 2,800
2026/03/26 1,115 1,115 1,098 1,098 1,500
2026/03/25 1,093 1,105 1,093 1,096 4,100
2026/03/24 1,083 1,087 1,077 1,077 5,000
2026/03/23 1,103 1,103 1,076 1,077 11,100
2026/03/19 1,121 1,135 1,114 1,114 3,000
2026/03/18 1,118 1,143 1,118 1,128 6,600
2026/03/17 1,130 1,138 1,120 1,120 7,800
2026/03/16 1,122 1,135 1,119 1,125 4,200
2026/03/13 1,152 1,158 1,151 1,152 1,300
2026/03/12 1,163 1,163 1,134 1,155 5,800
2026/03/11 1,166 1,183 1,162 1,171 5,200
2026/03/10 1,178 1,178 1,147 1,172 7,900
2026/03/09 1,100 1,156 1,060 1,156 10,600
2026/03/06 1,125 1,160 1,125 1,160 3,000
2026/03/05 1,135 1,160 1,135 1,155 5,800
2026/03/04 1,146 1,149 1,095 1,105 24,200
2026/03/03 1,207 1,224 1,175 1,175 9,300
2026/03/02 1,207 1,222 1,202 1,207 9,500
2026/02/27 1,184 1,210 1,183 1,210 5,300
2026/02/26 1,207 1,209 1,191 1,191 3,200
2026/02/25 1,220 1,220 1,178 1,195 7,700
2026/02/24 1,177 1,220 1,177 1,203 8,600
2026/02/20 1,194 1,213 1,159 1,185 13,300
2026/02/19 1,233 1,233 1,177 1,192 16,900
2026/02/18 1,230 1,244 1,175 1,227 28,600
2026/02/17 1,158 1,220 1,148 1,209 33,500
2026/02/16 1,131 1,185 1,131 1,133 23,700
2026/02/13 1,174 1,191 1,101 1,105 24,700
2026/02/12 1,114 1,225 1,091 1,181 60,900
2026/02/10 1,109 1,115 1,090 1,094 13,900
2026/02/09 1,105 1,112 1,051 1,098 49,900
2026/02/06 1,045 1,049 1,044 1,045 2,800
2026/02/05 1,047 1,054 1,037 1,043 14,300
2026/02/04 1,043 1,050 1,043 1,047 2,300
2026/02/03 1,038 1,045 1,032 1,038 5,600
2026/02/02 1,045 1,045 1,029 1,038 8,800
2026/01/30 1,070 1,070 1,039 1,045 4,500
2026/01/29 1,045 1,062 1,034 1,040 5,600
2026/01/28 1,020 1,115 1,015 1,052 63,800
2026/01/27 1,017 1,023 1,013 1,023 1,700
2026/01/26 1,027 1,035 1,013 1,021 8,000
2026/01/23 1,033 1,037 1,030 1,037 5,700
2026/01/22 1,031 1,038 1,031 1,033 2,700
2026/01/21 1,040 1,040 1,031 1,031 3,900
2026/01/20 1,030 1,040 1,030 1,040 3,400
2026/01/19 1,030 1,030 1,024 1,027 4,400
2026/01/16 1,029 1,029 1,023 1,029 5,600
2026/01/15 1,030 1,030 1,020 1,021 9,700
2026/01/14 1,041 1,041 1,013 1,038 6,100
2026/01/13 1,051 1,051 1,039 1,041 3,800
2026/01/09 1,028 1,039 1,022 1,039 7,300
2026/01/08 1,008 1,018 1,005 1,018 16,100
2026/01/07 1,000 1,007 998 1,007 4,700
2026/01/06 980 1,000 980 1,000 7,300
2026/01/05 978 978 966 978 3,800

このページの先頭へ