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
2021/12/30 652 655 644 653 106,600
2021/12/29 647 654 641 654 168,200
2021/12/28 640 650 636 650 168,100
2021/12/27 639 639 634 639 157,500
2021/12/24 631 636 626 636 140,900
2021/12/23 623 633 623 627 98,300
2021/12/22 621 627 620 624 121,400
2021/12/21 619 628 614 625 237,100
2021/12/20 630 631 609 609 319,700
2021/12/17 640 643 629 630 250,700
2021/12/16 651 651 642 648 185,100
2021/12/15 653 659 641 641 129,000
2021/12/14 647 656 647 655 144,400
2021/12/13 662 662 648 651 101,700
2021/12/10 652 658 647 652 117,100
2021/12/09 662 662 649 651 118,800
2021/12/08 663 667 657 662 141,400
2021/12/07 653 659 644 659 133,800
2021/12/06 663 667 643 644 198,900
2021/12/03 661 663 652 662 248,500
2021/12/02 647 663 645 655 236,700
2021/12/01 637 649 631 648 228,700
2021/11/30 648 658 633 634 341,300
2021/11/29 638 648 634 634 268,100
2021/11/26 667 667 651 656 213,100
2021/11/25 671 674 664 673 138,500
2021/11/24 673 688 668 668 222,700
2021/11/22 657 672 653 672 133,300
2021/11/19 663 664 653 659 222,000
2021/11/18 662 671 660 667 132,200
2021/11/17 665 665 653 657 218,300
2021/11/16 676 676 667 668 144,300
2021/11/15 682 688 667 673 311,700
2021/11/12 671 691 671 681 310,700
2021/11/11 674 687 665 666 334,600
2021/11/10 708 709 672 684 629,000
2021/11/09 715 715 696 698 385,600
2021/11/08 705 714 700 714 278,500
2021/11/05 710 710 698 705 276,800
2021/11/04 695 711 692 710 354,300
2021/11/02 703 703 693 695 199,400
2021/11/01 706 709 700 702 276,500
2021/10/29 701 704 692 699 301,800
2021/10/28 693 703 688 701 281,600
2021/10/27 710 710 695 704 242,500
2021/10/26 708 714 693 713 527,100
2021/10/25 678 705 678 697 482,500
2021/10/22 670 682 667 675 362,900
2021/10/21 682 685 668 669 326,000
2021/10/20 705 706 684 688 374,500
2021/10/19 699 708 691 703 652,800
2021/10/18 675 684 667 682 366,000
2021/10/15 658 671 657 671 193,000
2021/10/14 654 657 649 654 147,200
2021/10/13 664 664 652 654 226,700
2021/10/12 669 673 658 669 207,300
2021/10/11 667 670 664 669 153,100
2021/10/08 672 678 663 664 252,700
2021/10/07 669 675 659 662 244,600
2021/10/06 677 686 668 673 336,400
2021/10/05 688 690 666 667 549,600
2021/10/04 685 704 685 698 546,800
2021/10/01 668 679 657 673 676,000
2021/09/30 702 704 668 674 670,800
2021/09/29 703 717 695 708 541,700
2021/09/28 710 720 685 717 868,800
2021/09/27 735 743 712 722 1,507,000
2021/09/24 679 716 671 714 2,428,700
2021/09/22 664 666 625 629 1,359,600
2021/09/21 636 661 630 654 2,600,000
2021/09/17 560 567 555 567 249,000
2021/09/16 557 558 546 555 180,600
2021/09/15 556 556 544 551 150,300
2021/09/14 549 559 542 559 300,200
2021/09/13 540 550 537 550 147,100
2021/09/10 530 540 526 539 147,400
2021/09/09 532 536 531 532 109,200
2021/09/08 538 539 535 539 122,600
2021/09/07 540 540 534 540 136,900
2021/09/06 538 538 534 538 97,200
2021/09/03 525 533 525 533 82,700
2021/09/02 521 525 518 525 60,100
2021/09/01 518 522 517 518 66,800
2021/08/31 516 524 514 519 75,400
2021/08/30 514 518 513 517 39,200
2021/08/27 508 512 507 509 55,200
2021/08/26 513 514 507 511 123,000
2021/08/25 510 517 508 511 58,300
2021/08/24 510 520 510 510 100,000
2021/08/23 504 511 502 507 142,300
2021/08/20 503 509 498 499 139,600
2021/08/19 512 512 500 501 177,900
2021/08/18 515 518 504 512 205,500
2021/08/17 526 526 519 519 35,600
2021/08/16 530 530 520 522 94,000
2021/08/13 537 537 530 531 51,000
2021/08/12 538 538 534 535 64,200
2021/08/11 539 544 533 535 79,100
2021/08/10 533 540 529 537 142,200
2021/08/06 530 533 510 525 224,100
2021/08/05 532 542 531 538 130,800
2021/08/04 548 548 537 539 72,800
2021/08/03 544 548 539 546 95,700
2021/08/02 543 547 537 545 126,500
2021/07/30 540 546 533 537 166,700
2021/07/29 537 540 534 540 130,700
2021/07/28 536 536 529 532 85,200
2021/07/27 538 539 533 538 102,100
2021/07/26 532 535 527 533 155,900
2021/07/21 520 524 517 520 93,100
2021/07/20 514 518 510 512 109,600
2021/07/19 523 523 513 518 137,000
2021/07/16 522 530 521 526 136,400
2021/07/15 534 534 523 523 122,300
2021/07/14 526 534 526 534 194,200
2021/07/13 527 530 524 530 116,400
2021/07/12 521 527 520 523 91,000
2021/07/09 504 521 501 518 190,700
2021/07/08 513 514 506 507 166,900
2021/07/07 513 518 513 514 53,700
2021/07/06 516 521 514 519 59,600
2021/07/05 526 526 514 516 80,000
2021/07/02 519 526 514 524 132,300
2021/07/01 515 516 512 514 92,100
2021/06/30 520 523 513 515 94,800
2021/06/29 525 525 515 520 134,000
2021/06/28 524 527 522 525 78,500
2021/06/25 524 524 518 522 110,600
2021/06/24 519 520 513 517 78,200
2021/06/23 530 533 521 521 64,200
2021/06/22 524 529 521 528 117,900
2021/06/21 518 518 510 512 193,200
2021/06/18 531 532 526 528 163,300
2021/06/17 527 532 526 526 151,500
2021/06/16 522 536 522 534 220,400
2021/06/15 524 527 523 524 128,100
2021/06/14 533 533 523 525 76,000
2021/06/11 536 537 527 531 168,600
2021/06/10 532 537 530 537 90,100
2021/06/09 530 539 530 535 171,900
2021/06/08 527 536 527 530 116,700
2021/06/07 536 538 528 529 112,000
2021/06/04 534 537 530 536 117,900
2021/06/03 526 535 526 535 125,800
2021/06/02 522 530 520 526 110,200
2021/06/01 518 528 518 522 143,300
2021/05/31 518 519 511 515 105,400
2021/05/28 508 517 508 517 174,500
2021/05/27 519 520 506 506 117,300
2021/05/26 519 527 512 518 186,900
2021/05/25 514 516 510 511 148,900
2021/05/24 511 522 511 513 87,200
2021/05/21 517 522 514 517 155,700
2021/05/20 520 529 520 521 87,100
2021/05/19 527 530 522 524 109,200
2021/05/18 529 537 524 537 102,200
2021/05/17 530 530 519 525 204,400
2021/05/14 525 529 518 520 129,300
2021/05/13 517 527 513 513 138,300
2021/05/12 524 532 515 521 188,000
2021/05/11 535 546 527 529 143,900
2021/05/10 531 542 531 540 99,600
2021/05/07 525 531 523 527 87,300
2021/05/06 508 528 508 525 134,100
2021/04/30 511 515 506 506 137,300
2021/04/28 520 523 513 513 120,600
2021/04/27 522 526 517 520 99,800
2021/04/26 530 532 523 523 149,500
2021/04/23 524 529 524 524 85,700
2021/04/22 535 536 524 527 79,000
2021/04/21 528 531 523 527 157,700
2021/04/20 538 543 532 533 105,900
2021/04/19 544 552 541 543 108,900
2021/04/16 548 549 540 546 120,000
2021/04/15 537 548 537 548 134,800
2021/04/14 537 539 531 537 145,000
2021/04/13 534 547 534 540 91,400
2021/04/12 537 539 532 532 112,200
2021/04/09 532 538 530 532 144,500
2021/04/08 547 547 532 537 183,000
2021/04/07 552 554 544 549 177,600
2021/04/06 548 568 545 547 432,700
2021/04/05 537 544 532 543 105,100
2021/04/02 536 540 531 537 102,900
2021/04/01 535 538 530 531 120,800
2021/03/31 536 541 531 531 252,200
2021/03/30 541 545 535 545 148,800
2021/03/29 551 556 536 541 357,000
2021/03/26 545 545 537 542 336,900
2021/03/25 546 551 540 541 180,000
2021/03/24 550 553 533 537 267,300
2021/03/23 569 571 557 558 245,400
2021/03/22 562 574 558 570 224,200
2021/03/19 569 578 564 567 539,100
2021/03/18 583 584 571 578 313,700
2021/03/17 562 582 559 581 321,400
2021/03/16 565 565 553 562 280,800
2021/03/15 541 568 541 555 488,600
2021/03/12 533 536 527 536 170,100
2021/03/11 531 536 527 533 189,500
2021/03/10 534 537 529 533 202,800
2021/03/09 537 543 531 537 202,400
2021/03/08 541 541 526 531 250,700
2021/03/05 517 535 508 531 377,800
2021/03/04 509 516 506 515 208,600
2021/03/03 509 514 503 507 156,700
2021/03/02 506 509 498 506 112,500
2021/03/01 503 508 496 508 125,400
2021/02/26 510 510 495 495 238,700
2021/02/25 511 512 506 511 131,900
2021/02/24 510 512 502 504 152,100
2021/02/22 502 511 502 510 189,800
2021/02/19 500 504 496 500 126,200
2021/02/18 515 515 500 501 202,800
2021/02/17 496 511 495 509 253,200
2021/02/16 507 507 497 497 186,900
2021/02/15 507 509 500 509 129,300
2021/02/12 495 507 494 502 204,700
2021/02/10 493 499 492 495 89,400
2021/02/09 512 512 490 493 197,400
2021/02/08 513 515 499 502 338,000
2021/02/05 492 511 487 509 414,100
2021/02/04 480 493 477 485 274,800
2021/02/03 479 482 471 475 300,300
2021/02/02 458 480 457 476 341,500
2021/02/01 454 463 454 458 160,600
2021/01/29 468 469 455 455 267,100
2021/01/28 460 473 456 468 278,300
2021/01/27 472 474 467 468 122,100
2021/01/26 479 479 465 472 218,800
2021/01/25 471 475 468 475 105,000
2021/01/22 464 473 464 468 111,000
2021/01/21 469 472 464 469 151,500
2021/01/20 469 470 464 466 187,700
2021/01/19 465 473 464 469 110,900
2021/01/18 467 469 463 464 66,000
2021/01/15 478 479 469 469 141,200
2021/01/14 480 483 475 478 181,800
2021/01/13 479 483 475 483 212,800
2021/01/12 475 483 475 482 220,500
2021/01/08 461 474 460 472 265,800
2021/01/07 456 461 454 457 235,200
2021/01/06 447 454 447 451 84,200
2021/01/05 441 450 437 450 97,300
2021/01/04 454 454 438 441 134,500

このページの先頭へ