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

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
2026/05/11 1,341 1,348 1,309 1,319 901,200
2026/05/08 1,310 1,336 1,296 1,330 951,100
2026/05/07 1,314 1,327 1,286 1,318 963,300
2026/05/01 1,285 1,301 1,271 1,292 643,700
2026/04/30 1,289 1,305 1,271 1,291 758,100
2026/04/28 1,287 1,319 1,286 1,314 725,100
2026/04/27 1,310 1,324 1,275 1,286 1,009,100
2026/04/24 1,300 1,352 1,292 1,310 2,147,000
2026/04/23 1,302 1,331 1,250 1,272 1,437,400
2026/04/22 1,301 1,325 1,271 1,297 1,531,600
2026/04/21 1,321 1,363 1,301 1,311 2,301,500
2026/04/20 1,392 1,430 1,308 1,312 6,632,400
2026/04/17 1,293 1,339 1,260 1,332 6,091,500
2026/04/16 1,163 1,192 1,159 1,191 714,800
2026/04/15 1,176 1,202 1,157 1,164 870,000
2026/04/14 1,173 1,186 1,167 1,176 657,200
2026/04/13 1,147 1,181 1,137 1,164 685,100
2026/04/10 1,165 1,194 1,157 1,173 1,090,500
2026/04/09 1,200 1,200 1,152 1,158 849,000
2026/04/08 1,197 1,210 1,191 1,192 1,314,700
2026/04/07 1,160 1,187 1,144 1,152 987,100
2026/04/06 1,202 1,208 1,155 1,155 1,112,900
2026/04/03 1,222 1,248 1,197 1,203 987,700
2026/03/27 1,242 1,309 1,242 1,279 1,313,700
2026/03/26 1,281 1,288 1,228 1,250 1,150,100
2026/03/25 1,265 1,286 1,252 1,285 1,044,600
2026/03/24 1,269 1,295 1,222 1,234 1,307,700
2026/03/23 1,282 1,287 1,221 1,225 2,223,300
2026/03/19 1,355 1,389 1,326 1,342 1,314,900
2026/03/18 1,375 1,397 1,358 1,392 1,459,300
2026/03/17 1,431 1,431 1,350 1,375 3,488,800
2026/03/16 1,350 1,426 1,341 1,401 3,828,600
2026/03/13 1,318 1,365 1,310 1,330 2,523,800
2026/03/12 1,381 1,397 1,318 1,334 2,240,900
2026/03/11 1,458 1,466 1,395 1,407 2,580,400
2026/03/10 1,476 1,524 1,403 1,449 5,029,600
2026/03/09 1,316 1,462 1,302 1,448 6,470,000
2026/03/06 1,465 1,497 1,374 1,436 6,117,000
2026/03/05 1,552 1,571 1,448 1,490 8,687,200
2026/03/04 1,420 1,510 1,341 1,392 9,638,800
2026/03/03 1,657 1,710 1,508 1,517 12,684,200
2026/03/02 1,578 1,735 1,552 1,659 23,504,100
2026/02/27 1,410 1,660 1,406 1,650 22,314,900
2026/02/26 1,480 1,495 1,380 1,418 11,164,600
2026/02/25 1,285 1,495 1,238 1,491 19,508,700
2026/02/24 1,206 1,339 1,206 1,252 20,465,400
2026/02/20 1,101 1,229 1,091 1,147 15,394,800
2026/02/19 1,350 1,350 1,124 1,153 26,327,400
2026/02/18 1,172 1,442 1,061 1,245 31,767,900
2026/02/17 1,134 1,193 1,096 1,142 5,404,100
2026/02/16 1,123 1,151 1,093 1,110 4,457,500
2026/02/13 1,140 1,151 1,063 1,077 2,701,800
2026/02/12 1,128 1,140 1,121 1,140 453,400
2026/02/10 992 1,057 970 990 1,751,800
2026/02/09 1,026 1,033 979 979 1,218,300
2026/02/06 944 970 933 969 818,700
2026/02/05 964 980 950 951 750,000
2026/02/04 958 980 940 964 1,547,000
2026/02/03 908 931 903 928 651,500
2026/02/02 914 950 891 896 1,142,700
2026/01/30 895 916 881 905 1,715,800
2026/01/29 1,090 1,173 895 904 10,956,300
2026/01/28 950 1,040 921 1,040 3,243,900
2026/01/27 855 910 849 890 451,200
2026/01/26 879 881 858 858 246,500
2026/01/23 890 895 886 892 121,400
2026/01/22 889 898 889 891 93,800
2026/01/21 866 889 865 888 187,400
2026/01/20 891 894 880 881 169,400
2026/01/19 904 904 888 897 130,600
2026/01/16 905 908 888 908 204,700
2026/01/15 898 906 891 905 239,000
2026/01/14 865 909 863 898 567,100
2026/01/13 864 875 857 866 349,600
2026/01/09 845 849 839 844 81,000
2026/01/08 841 849 834 836 120,300
2026/01/07 839 860 835 849 216,200
2026/01/06 834 844 834 840 98,600
2026/01/05 838 842 831 833 93,000
2025/12/30 831 838 826 832 166,100
2025/12/29 820 832 818 829 390,700
2025/12/26 819 822 815 820 173,000
2025/12/25 816 818 814 818 78,000
2025/12/24 818 820 813 816 102,400
2025/12/23 811 820 810 815 167,700
2025/12/22 809 817 807 809 211,400
2025/12/19 801 809 801 805 142,300
2025/12/18 800 805 798 802 120,200
2025/12/17 803 804 797 800 111,800
2025/12/16 818 818 799 799 148,800
2025/12/15 814 821 805 818 246,500
2025/12/12 809 813 806 809 161,600
2025/12/11 813 813 798 800 165,200
2025/12/10 808 818 807 807 126,900
2025/12/09 807 810 801 806 121,200
2025/12/08 805 814 803 803 116,100
2025/12/05 809 812 801 802 131,100
2025/12/04 801 815 801 814 98,200
2025/12/03 805 809 803 803 99,100
2025/12/02 819 819 801 802 160,100
2025/12/01 831 831 818 819 214,300
2025/11/28 823 831 823 830 182,100
2025/11/27 819 825 817 823 135,700
2025/11/26 814 818 811 818 145,200
2025/11/25 808 811 801 804 115,100
2025/11/21 795 805 795 803 145,500
2025/11/20 800 807 796 803 199,500
2025/11/19 795 803 786 788 199,700
2025/11/18 805 810 796 800 156,900
2025/11/17 811 816 805 811 107,200
2025/11/14 809 819 807 815 138,400
2025/11/13 804 820 801 811 202,400
2025/11/12 798 808 796 805 240,200
2025/11/11 800 807 793 798 130,400
2025/11/10 801 807 792 800 295,300
2025/11/07 826 830 791 801 201,100
2025/11/06 831 844 830 836 129,100
2025/11/05 843 844 819 830 194,200
2025/11/04 836 853 831 843 146,300
2025/10/31 836 839 826 838 128,300
2025/10/30 831 842 830 836 161,300
2025/10/29 841 845 830 831 163,300
2025/10/28 864 871 838 841 181,000
2025/10/27 867 874 861 873 178,100
2025/10/24 853 860 852 854 136,200
2025/10/23 842 854 841 849 145,900
2025/10/22 844 856 842 842 358,200
2025/10/21 849 852 844 847 198,100
2025/10/20 842 848 839 847 97,800
2025/10/17 842 842 830 833 117,400
2025/10/16 845 851 837 842 90,500
2025/10/15 829 844 829 842 117,100
2025/10/14 818 834 816 820 132,800
2025/10/10 851 851 829 833 186,400
2025/10/09 850 862 849 862 121,900
2025/10/08 855 863 849 849 94,600
2025/10/07 860 866 857 858 127,000
2025/10/06 867 871 857 857 155,000
2025/10/03 852 856 843 849 97,800
2025/10/02 849 857 846 849 174,200
2025/10/01 866 866 841 846 174,900
2025/09/30 875 878 866 869 153,700
2025/09/29 879 880 871 879 305,100
2025/09/26 895 900 880 891 307,800
2025/09/25 884 890 882 890 130,700
2025/09/24 880 891 871 884 190,000
2025/09/22 885 895 883 883 135,400
2025/09/19 909 912 884 885 449,800
2025/09/18 876 900 874 898 379,200
2025/09/17 878 882 870 873 178,600
2025/09/16 868 878 864 872 230,500
2025/09/12 873 876 858 858 235,400
2025/09/11 847 888 844 872 659,600
2025/09/10 842 845 831 839 176,000
2025/09/09 849 857 838 839 136,200
2025/09/08 848 851 842 848 152,300
2025/09/05 836 849 836 844 139,500
2025/09/04 835 841 835 835 87,600
2025/09/03 836 844 831 835 178,300
2025/09/02 820 850 818 842 285,400
2025/09/01 812 819 806 818 138,500
2025/08/29 812 817 808 814 119,800
2025/08/28 813 822 809 812 217,100
2025/08/27 817 819 809 813 156,400
2025/08/26 823 827 815 817 195,800
2025/08/25 809 825 809 823 258,000
2025/08/22 788 798 788 798 134,900
2025/08/21 782 791 780 788 107,400
2025/08/20 787 791 778 783 220,300
2025/08/19 786 792 786 789 140,300
2025/08/18 783 788 782 786 69,400
2025/08/15 785 787 780 785 126,100
2025/08/14 789 790 781 786 144,500
2025/08/13 790 796 786 789 177,600
2025/08/12 780 796 768 791 409,100
2025/08/08 764 790 753 788 400,000
2025/08/07 761 765 758 764 149,600
2025/08/06 756 762 753 761 115,200
2025/08/05 753 761 753 753 65,100
2025/08/04 743 754 742 753 98,100
2025/08/01 750 760 749 757 143,200
2025/07/31 737 749 737 748 129,700
2025/07/30 732 739 730 737 144,900
2025/07/29 742 743 728 734 217,600
2025/07/28 743 757 741 751 230,600
2025/07/25 743 748 738 743 126,700
2025/07/24 750 751 739 745 200,800
2025/07/23 732 745 731 744 263,400
2025/07/22 727 732 726 726 92,800
2025/07/18 726 729 724 727 98,900
2025/07/17 723 727 720 725 135,300
2025/07/16 726 727 723 724 89,700
2025/07/15 729 731 725 725 66,100
2025/07/14 726 730 724 727 72,600
2025/07/11 728 732 725 725 123,300
2025/07/10 726 727 720 725 171,100
2025/07/09 729 730 724 726 130,100
2025/07/08 713 729 713 727 164,800
2025/07/07 724 725 711 712 144,600
2025/07/04 730 733 723 725 127,100

このページの先頭へ