旭ダイヤモンド工業(6140)の株価時系列情報
旭ダイヤモンド工業(6140)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 708 | 712 | 695 | 698 | 419,500 |
| 2025/06/12 | 717 | 720 | 712 | 712 | 110,800 |
| 2025/06/11 | 711 | 718 | 709 | 716 | 360,500 |
| 2025/06/10 | 713 | 716 | 707 | 708 | 250,400 |
| 2025/06/09 | 720 | 722 | 712 | 713 | 117,900 |
| 2025/06/06 | 714 | 725 | 714 | 716 | 118,700 |
| 2025/06/05 | 717 | 720 | 712 | 712 | 166,400 |
| 2025/06/04 | 715 | 723 | 714 | 717 | 129,100 |
| 2025/06/03 | 721 | 721 | 711 | 711 | 222,600 |
| 2025/06/02 | 728 | 731 | 720 | 721 | 140,100 |
| 2025/05/30 | 718 | 737 | 716 | 734 | 170,400 |
| 2025/05/29 | 721 | 726 | 719 | 721 | 139,200 |
| 2025/05/28 | 721 | 726 | 718 | 719 | 162,400 |
| 2025/05/27 | 715 | 717 | 712 | 717 | 71,400 |
| 2025/05/26 | 715 | 722 | 714 | 716 | 157,500 |
| 2025/05/23 | 711 | 718 | 710 | 714 | 173,300 |
| 2025/05/22 | 699 | 712 | 695 | 709 | 235,400 |
| 2025/05/21 | 714 | 714 | 705 | 705 | 254,100 |
| 2025/05/20 | 707 | 713 | 704 | 706 | 222,700 |
| 2025/05/19 | 702 | 710 | 698 | 703 | 514,000 |
| 2025/05/16 | 718 | 730 | 698 | 709 | 896,100 |
| 2025/05/15 | 804 | 805 | 733 | 737 | 462,400 |
| 2025/05/14 | 799 | 808 | 790 | 806 | 202,000 |
| 2025/05/13 | 798 | 801 | 792 | 799 | 150,800 |
| 2025/05/12 | 775 | 789 | 775 | 788 | 107,600 |
| 2025/05/09 | 761 | 778 | 761 | 774 | 198,400 |
| 2025/05/08 | 755 | 763 | 748 | 756 | 140,800 |
| 2025/05/07 | 748 | 754 | 742 | 753 | 157,500 |
| 2025/05/02 | 739 | 753 | 738 | 749 | 232,700 |
| 2025/05/01 | 735 | 738 | 725 | 733 | 266,500 |
| 2025/04/30 | 740 | 741 | 729 | 736 | 289,700 |
| 2025/04/28 | 743 | 745 | 738 | 739 | 235,100 |
| 2025/04/25 | 745 | 745 | 734 | 737 | 315,600 |
| 2025/04/24 | 737 | 744 | 733 | 734 | 183,400 |
| 2025/04/23 | 734 | 739 | 728 | 731 | 276,000 |
| 2025/04/22 | 727 | 732 | 721 | 725 | 117,500 |
| 2025/04/21 | 740 | 740 | 725 | 727 | 122,000 |
| 2025/04/18 | 731 | 740 | 731 | 740 | 117,000 |
| 2025/04/17 | 722 | 729 | 720 | 729 | 172,800 |
| 2025/04/16 | 737 | 740 | 721 | 723 | 212,300 |
| 2025/04/15 | 741 | 743 | 735 | 736 | 96,600 |
| 2025/04/14 | 739 | 743 | 734 | 738 | 125,200 |
| 2025/04/11 | 715 | 732 | 702 | 727 | 305,000 |
| 2025/04/10 | 752 | 754 | 737 | 740 | 296,900 |
| 2025/04/09 | 711 | 717 | 696 | 707 | 345,200 |
| 2025/04/08 | 722 | 747 | 722 | 737 | 268,100 |
| 2025/04/07 | 694 | 711 | 684 | 692 | 285,600 |
| 2025/04/04 | 783 | 783 | 739 | 753 | 350,600 |
| 2025/04/03 | 800 | 803 | 792 | 798 | 265,500 |
| 2025/04/02 | 832 | 836 | 821 | 827 | 111,900 |
| 2025/04/01 | 847 | 847 | 827 | 832 | 177,700 |
| 2025/03/31 | 851 | 851 | 830 | 832 | 201,200 |
| 2025/03/28 | 867 | 873 | 858 | 861 | 168,600 |
| 2025/03/27 | 879 | 885 | 874 | 885 | 174,500 |
| 2025/03/26 | 882 | 886 | 876 | 886 | 131,400 |
| 2025/03/25 | 881 | 884 | 875 | 880 | 111,300 |
| 2025/03/24 | 894 | 895 | 876 | 879 | 126,600 |
| 2025/03/21 | 891 | 895 | 888 | 888 | 114,600 |
| 2025/03/19 | 883 | 896 | 882 | 892 | 135,700 |
| 2025/03/18 | 883 | 894 | 880 | 880 | 206,200 |
| 2025/03/17 | 866 | 881 | 862 | 875 | 252,500 |
| 2025/03/14 | 841 | 852 | 841 | 846 | 112,100 |
| 2025/03/13 | 851 | 856 | 847 | 848 | 91,000 |
| 2025/03/12 | 842 | 851 | 839 | 848 | 127,600 |
| 2025/03/11 | 842 | 847 | 835 | 846 | 144,400 |
| 2025/03/10 | 851 | 855 | 845 | 852 | 117,700 |
| 2025/03/07 | 848 | 854 | 840 | 847 | 134,100 |
| 2025/03/06 | 851 | 861 | 850 | 855 | 133,400 |
| 2025/03/05 | 840 | 852 | 838 | 848 | 111,100 |
| 2025/03/04 | 840 | 843 | 832 | 834 | 111,200 |
| 2025/03/03 | 830 | 846 | 830 | 840 | 133,700 |
| 2025/02/28 | 830 | 830 | 818 | 823 | 129,200 |
| 2025/02/27 | 827 | 836 | 827 | 833 | 61,100 |
| 2025/02/26 | 831 | 831 | 820 | 824 | 133,300 |
| 2025/02/25 | 823 | 836 | 823 | 836 | 97,000 |
| 2025/02/21 | 840 | 840 | 830 | 836 | 122,100 |
| 2025/02/20 | 850 | 852 | 841 | 844 | 118,200 |
| 2025/02/19 | 850 | 858 | 847 | 853 | 195,700 |
| 2025/02/18 | 865 | 868 | 855 | 855 | 153,700 |
| 2025/02/17 | 872 | 875 | 867 | 867 | 108,900 |
| 2025/02/14 | 884 | 886 | 873 | 877 | 158,800 |
| 2025/02/13 | 887 | 892 | 882 | 888 | 154,200 |
| 2025/02/12 | 901 | 902 | 880 | 886 | 275,600 |
| 2025/02/10 | 919 | 935 | 903 | 904 | 451,700 |
| 2025/02/07 | 878 | 912 | 871 | 895 | 427,200 |
| 2025/02/06 | 850 | 879 | 849 | 877 | 402,700 |
| 2025/02/05 | 851 | 855 | 847 | 852 | 116,300 |
| 2025/02/04 | 848 | 857 | 845 | 846 | 131,100 |
| 2025/02/03 | 858 | 860 | 833 | 837 | 222,600 |
| 2025/01/31 | 867 | 867 | 857 | 862 | 94,300 |
| 2025/01/30 | 856 | 865 | 855 | 865 | 105,500 |
| 2025/01/29 | 865 | 868 | 857 | 859 | 124,500 |
| 2025/01/28 | 853 | 865 | 852 | 865 | 145,200 |
| 2025/01/27 | 862 | 867 | 857 | 861 | 142,600 |
| 2025/01/24 | 855 | 860 | 849 | 854 | 260,600 |
| 2025/01/23 | 847 | 850 | 841 | 848 | 167,300 |
| 2025/01/22 | 833 | 848 | 828 | 844 | 257,700 |
| 2025/01/21 | 824 | 833 | 820 | 828 | 150,700 |
| 2025/01/20 | 807 | 823 | 806 | 818 | 116,700 |
| 2025/01/17 | 802 | 809 | 799 | 807 | 105,600 |
| 2025/01/16 | 808 | 812 | 802 | 803 | 71,300 |
| 2025/01/15 | 806 | 809 | 802 | 807 | 94,000 |
| 2025/01/14 | 820 | 820 | 802 | 806 | 144,200 |
| 2025/01/10 | 812 | 825 | 812 | 822 | 116,300 |
| 2025/01/09 | 821 | 821 | 812 | 813 | 109,300 |
| 2025/01/08 | 815 | 822 | 815 | 818 | 122,800 |
| 2025/01/07 | 821 | 826 | 812 | 819 | 136,900 |
| 2025/01/06 | 828 | 829 | 815 | 815 | 128,400 |
| 2024/12/30 | 822 | 835 | 822 | 826 | 91,800 |
| 2024/12/27 | 824 | 828 | 822 | 825 | 118,700 |
| 2024/12/26 | 813 | 823 | 811 | 821 | 123,000 |
| 2024/12/25 | 811 | 813 | 805 | 813 | 63,600 |
| 2024/12/24 | 816 | 816 | 809 | 810 | 45,200 |
| 2024/12/23 | 808 | 817 | 805 | 817 | 83,300 |
| 2024/12/20 | 808 | 814 | 802 | 802 | 107,600 |
| 2024/12/19 | 802 | 812 | 800 | 812 | 97,600 |
| 2024/12/18 | 822 | 825 | 815 | 815 | 71,200 |
| 2024/12/17 | 836 | 836 | 817 | 817 | 104,900 |
| 2024/12/16 | 814 | 839 | 814 | 836 | 231,500 |
| 2024/12/13 | 805 | 810 | 798 | 810 | 163,800 |
| 2024/12/12 | 810 | 810 | 801 | 805 | 151,300 |
| 2024/12/11 | 807 | 809 | 798 | 807 | 194,600 |
| 2024/12/10 | 810 | 814 | 804 | 814 | 164,800 |
| 2024/12/09 | 801 | 809 | 799 | 807 | 135,400 |
| 2024/12/06 | 795 | 806 | 795 | 805 | 126,500 |
| 2024/12/05 | 800 | 805 | 798 | 804 | 125,200 |
| 2024/12/04 | 809 | 814 | 796 | 797 | 165,200 |
| 2024/12/03 | 807 | 819 | 806 | 814 | 263,000 |
| 2024/12/02 | 806 | 808 | 795 | 806 | 223,800 |
| 2024/11/29 | 799 | 802 | 797 | 802 | 134,700 |
| 2024/11/28 | 786 | 798 | 785 | 796 | 139,700 |
| 2024/11/27 | 810 | 815 | 786 | 793 | 271,800 |
| 2024/11/26 | 816 | 818 | 807 | 815 | 192,900 |
| 2024/11/25 | 825 | 826 | 812 | 812 | 181,000 |
| 2024/11/22 | 816 | 825 | 816 | 816 | 175,300 |
| 2024/11/21 | 815 | 819 | 811 | 816 | 102,900 |
| 2024/11/20 | 822 | 830 | 815 | 816 | 139,600 |
| 2024/11/19 | 815 | 829 | 815 | 829 | 186,900 |
| 2024/11/18 | 817 | 820 | 810 | 817 | 183,500 |
| 2024/11/15 | 830 | 834 | 820 | 824 | 140,300 |
| 2024/11/14 | 820 | 830 | 816 | 825 | 155,100 |
| 2024/11/13 | 829 | 832 | 817 | 820 | 205,400 |
| 2024/11/12 | 835 | 844 | 826 | 826 | 252,400 |
| 2024/11/11 | 849 | 853 | 826 | 829 | 360,100 |
| 2024/11/08 | 867 | 876 | 856 | 864 | 357,200 |
| 2024/11/07 | 865 | 867 | 855 | 867 | 167,000 |
| 2024/11/06 | 851 | 863 | 848 | 850 | 184,600 |
| 2024/11/05 | 855 | 862 | 846 | 858 | 120,000 |
| 2024/11/01 | 845 | 850 | 842 | 844 | 124,100 |
| 2024/10/31 | 850 | 860 | 848 | 855 | 130,300 |
| 2024/10/30 | 843 | 860 | 842 | 854 | 633,500 |
| 2024/10/29 | 836 | 842 | 833 | 840 | 187,600 |
| 2024/10/28 | 831 | 848 | 826 | 845 | 171,200 |
| 2024/10/25 | 828 | 834 | 822 | 829 | 128,200 |
| 2024/10/24 | 830 | 834 | 818 | 830 | 150,200 |
| 2024/10/23 | 831 | 840 | 827 | 827 | 101,600 |
| 2024/10/22 | 850 | 852 | 835 | 835 | 145,900 |
| 2024/10/21 | 855 | 858 | 852 | 856 | 53,500 |
| 2024/10/18 | 853 | 856 | 849 | 853 | 85,500 |
| 2024/10/17 | 856 | 858 | 850 | 850 | 112,700 |
| 2024/10/16 | 851 | 860 | 846 | 855 | 83,300 |
| 2024/10/15 | 865 | 869 | 854 | 860 | 108,000 |
| 2024/10/11 | 851 | 859 | 848 | 851 | 143,500 |
| 2024/10/10 | 859 | 859 | 851 | 856 | 112,500 |
| 2024/10/09 | 861 | 864 | 853 | 858 | 133,100 |
| 2024/10/08 | 865 | 876 | 859 | 860 | 157,100 |
| 2024/10/07 | 877 | 877 | 863 | 866 | 151,000 |
| 2024/10/04 | 862 | 869 | 861 | 866 | 167,700 |
| 2024/10/03 | 875 | 878 | 860 | 860 | 151,000 |
| 2024/10/02 | 862 | 872 | 858 | 862 | 134,100 |
| 2024/10/01 | 862 | 872 | 862 | 872 | 89,000 |
| 2024/09/30 | 855 | 867 | 852 | 860 | 191,200 |
| 2024/09/27 | 898 | 898 | 885 | 892 | 181,300 |
| 2024/09/26 | 878 | 898 | 875 | 896 | 234,100 |
| 2024/09/25 | 863 | 874 | 854 | 872 | 176,300 |
| 2024/09/24 | 870 | 872 | 861 | 861 | 125,300 |
| 2024/09/20 | 863 | 870 | 858 | 862 | 139,400 |
| 2024/09/19 | 845 | 863 | 845 | 856 | 133,800 |
| 2024/09/18 | 842 | 842 | 831 | 838 | 148,000 |
| 2024/09/17 | 847 | 847 | 821 | 832 | 133,600 |
| 2024/09/13 | 853 | 858 | 837 | 846 | 227,100 |
| 2024/09/12 | 838 | 844 | 830 | 844 | 166,500 |
| 2024/09/11 | 830 | 838 | 816 | 823 | 127,600 |
| 2024/09/10 | 841 | 844 | 830 | 830 | 99,500 |
| 2024/09/09 | 825 | 841 | 816 | 836 | 116,600 |
| 2024/09/06 | 862 | 862 | 843 | 846 | 83,400 |
| 2024/09/05 | 850 | 867 | 849 | 859 | 104,100 |
| 2024/09/04 | 858 | 868 | 852 | 858 | 163,200 |
| 2024/09/03 | 879 | 889 | 876 | 882 | 50,200 |
| 2024/09/02 | 889 | 892 | 875 | 879 | 84,500 |
| 2024/08/30 | 875 | 885 | 871 | 885 | 74,200 |
| 2024/08/29 | 873 | 882 | 871 | 871 | 75,600 |
| 2024/08/28 | 881 | 884 | 872 | 878 | 103,200 |
| 2024/08/27 | 890 | 898 | 889 | 889 | 122,500 |
| 2024/08/26 | 888 | 890 | 876 | 888 | 151,700 |
| 2024/08/23 | 882 | 885 | 873 | 877 | 80,000 |
| 2024/08/22 | 880 | 892 | 880 | 884 | 91,000 |
| 2024/08/21 | 873 | 876 | 866 | 871 | 90,300 |
| 2024/08/20 | 875 | 884 | 875 | 880 | 53,700 |
| 2024/08/19 | 880 | 897 | 871 | 871 | 112,600 |