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 |
---|---|---|---|---|---|
2022/12/30 | 672 | 683 | 670 | 675 | 142,400 |
2022/12/29 | 667 | 672 | 661 | 672 | 248,200 |
2022/12/28 | 668 | 671 | 665 | 671 | 109,600 |
2022/12/27 | 673 | 674 | 669 | 671 | 86,500 |
2022/12/26 | 668 | 670 | 659 | 667 | 163,900 |
2022/12/23 | 663 | 666 | 656 | 662 | 147,900 |
2022/12/22 | 668 | 675 | 666 | 668 | 192,100 |
2022/12/21 | 677 | 679 | 662 | 666 | 276,200 |
2022/12/20 | 694 | 697 | 675 | 683 | 246,500 |
2022/12/19 | 686 | 694 | 685 | 691 | 126,800 |
2022/12/16 | 693 | 696 | 689 | 691 | 203,900 |
2022/12/15 | 692 | 705 | 689 | 703 | 155,900 |
2022/12/14 | 691 | 698 | 688 | 697 | 168,100 |
2022/12/13 | 695 | 697 | 689 | 690 | 192,900 |
2022/12/12 | 685 | 691 | 682 | 691 | 142,500 |
2022/12/09 | 677 | 692 | 676 | 688 | 196,200 |
2022/12/08 | 685 | 685 | 676 | 681 | 197,000 |
2022/12/07 | 677 | 685 | 675 | 681 | 166,000 |
2022/12/06 | 679 | 688 | 676 | 685 | 269,500 |
2022/12/05 | 689 | 691 | 679 | 681 | 212,500 |
2022/12/02 | 713 | 713 | 687 | 688 | 569,000 |
2022/12/01 | 719 | 721 | 714 | 716 | 227,300 |
2022/11/30 | 713 | 720 | 710 | 720 | 211,800 |
2022/11/29 | 718 | 721 | 710 | 718 | 162,300 |
2022/11/28 | 732 | 732 | 720 | 720 | 150,100 |
2022/11/25 | 745 | 745 | 727 | 733 | 226,100 |
2022/11/24 | 740 | 744 | 735 | 741 | 271,000 |
2022/11/22 | 723 | 736 | 721 | 731 | 307,800 |
2022/11/21 | 718 | 721 | 711 | 721 | 149,800 |
2022/11/18 | 718 | 729 | 711 | 715 | 312,900 |
2022/11/17 | 689 | 724 | 687 | 716 | 679,300 |
2022/11/16 | 679 | 690 | 678 | 690 | 331,000 |
2022/11/15 | 673 | 679 | 671 | 677 | 261,700 |
2022/11/14 | 682 | 689 | 674 | 674 | 345,800 |
2022/11/11 | 700 | 701 | 677 | 681 | 923,900 |
2022/11/10 | 690 | 711 | 687 | 694 | 946,900 |
2022/11/09 | 702 | 705 | 676 | 693 | 2,289,900 |
2022/11/08 | 767 | 775 | 766 | 772 | 366,000 |
2022/11/07 | 762 | 771 | 753 | 766 | 310,600 |
2022/11/04 | 759 | 760 | 748 | 750 | 312,200 |
2022/11/02 | 757 | 773 | 756 | 764 | 448,000 |
2022/11/01 | 747 | 753 | 740 | 751 | 239,300 |
2022/10/31 | 727 | 745 | 726 | 743 | 327,300 |
2022/10/28 | 716 | 725 | 710 | 718 | 430,700 |
2022/10/27 | 725 | 727 | 720 | 723 | 101,900 |
2022/10/26 | 730 | 730 | 722 | 727 | 162,200 |
2022/10/25 | 724 | 730 | 722 | 729 | 124,500 |
2022/10/24 | 732 | 734 | 720 | 720 | 122,800 |
2022/10/21 | 725 | 737 | 718 | 718 | 277,400 |
2022/10/20 | 719 | 728 | 719 | 725 | 142,400 |
2022/10/19 | 725 | 729 | 722 | 727 | 125,000 |
2022/10/18 | 730 | 733 | 723 | 725 | 155,900 |
2022/10/17 | 720 | 728 | 719 | 726 | 115,800 |
2022/10/14 | 721 | 728 | 714 | 722 | 148,800 |
2022/10/13 | 715 | 717 | 706 | 707 | 158,900 |
2022/10/12 | 710 | 718 | 709 | 713 | 178,100 |
2022/10/11 | 723 | 728 | 708 | 714 | 348,300 |
2022/10/07 | 730 | 737 | 727 | 729 | 236,900 |
2022/10/06 | 740 | 751 | 739 | 739 | 369,700 |
2022/10/05 | 743 | 744 | 735 | 738 | 179,100 |
2022/10/04 | 735 | 739 | 728 | 738 | 208,900 |
2022/10/03 | 706 | 719 | 706 | 717 | 166,600 |
2022/09/30 | 722 | 722 | 708 | 718 | 275,900 |
2022/09/29 | 738 | 738 | 718 | 726 | 301,300 |
2022/09/28 | 725 | 737 | 716 | 728 | 516,800 |
2022/09/27 | 709 | 717 | 705 | 710 | 164,000 |
2022/09/26 | 713 | 716 | 704 | 706 | 291,700 |
2022/09/22 | 720 | 734 | 719 | 732 | 182,900 |
2022/09/21 | 738 | 741 | 725 | 730 | 214,500 |
2022/09/20 | 742 | 755 | 741 | 745 | 190,500 |
2022/09/16 | 755 | 758 | 746 | 750 | 217,200 |
2022/09/15 | 764 | 764 | 755 | 758 | 176,300 |
2022/09/14 | 750 | 769 | 748 | 765 | 203,100 |
2022/09/13 | 776 | 780 | 771 | 773 | 158,500 |
2022/09/12 | 787 | 790 | 771 | 774 | 265,600 |
2022/09/09 | 753 | 780 | 752 | 780 | 503,300 |
2022/09/08 | 754 | 757 | 743 | 757 | 339,000 |
2022/09/07 | 743 | 743 | 728 | 733 | 350,300 |
2022/09/06 | 742 | 747 | 733 | 739 | 322,800 |
2022/09/05 | 740 | 740 | 729 | 732 | 342,100 |
2022/09/02 | 767 | 767 | 738 | 742 | 409,500 |
2022/09/01 | 768 | 778 | 755 | 757 | 559,900 |
2022/08/31 | 769 | 789 | 764 | 779 | 391,500 |
2022/08/30 | 798 | 802 | 775 | 777 | 401,000 |
2022/08/29 | 800 | 804 | 791 | 795 | 303,800 |
2022/08/26 | 821 | 827 | 815 | 822 | 412,900 |
2022/08/25 | 801 | 819 | 797 | 817 | 838,700 |
2022/08/24 | 791 | 808 | 791 | 801 | 376,200 |
2022/08/23 | 786 | 795 | 782 | 790 | 363,900 |
2022/08/22 | 798 | 803 | 789 | 801 | 484,100 |
2022/08/19 | 822 | 834 | 810 | 813 | 721,300 |
2022/08/18 | 810 | 820 | 802 | 813 | 760,000 |
2022/08/17 | 766 | 820 | 766 | 819 | 1,520,700 |
2022/08/16 | 751 | 762 | 746 | 759 | 474,400 |
2022/08/15 | 745 | 762 | 742 | 748 | 777,700 |
2022/08/12 | 722 | 735 | 720 | 730 | 568,800 |
2022/08/10 | 714 | 720 | 704 | 717 | 447,800 |
2022/08/09 | 696 | 719 | 689 | 713 | 685,500 |
2022/08/08 | 680 | 703 | 669 | 694 | 1,241,600 |
2022/08/05 | 635 | 640 | 631 | 638 | 157,600 |
2022/08/04 | 635 | 637 | 628 | 637 | 171,700 |
2022/08/03 | 639 | 639 | 631 | 631 | 182,200 |
2022/08/02 | 644 | 646 | 637 | 639 | 167,600 |
2022/08/01 | 645 | 652 | 642 | 652 | 150,000 |
2022/07/29 | 647 | 649 | 640 | 644 | 157,400 |
2022/07/28 | 645 | 647 | 637 | 646 | 132,500 |
2022/07/27 | 645 | 647 | 638 | 644 | 119,100 |
2022/07/26 | 635 | 645 | 634 | 643 | 145,000 |
2022/07/25 | 632 | 635 | 630 | 633 | 92,900 |
2022/07/22 | 627 | 637 | 622 | 635 | 174,500 |
2022/07/21 | 622 | 630 | 621 | 628 | 82,700 |
2022/07/20 | 624 | 630 | 623 | 628 | 164,000 |
2022/07/19 | 612 | 619 | 611 | 619 | 99,700 |
2022/07/15 | 614 | 617 | 604 | 611 | 59,800 |
2022/07/14 | 608 | 613 | 603 | 610 | 86,400 |
2022/07/13 | 613 | 615 | 609 | 614 | 87,200 |
2022/07/12 | 621 | 621 | 605 | 607 | 165,200 |
2022/07/11 | 628 | 630 | 618 | 624 | 391,200 |
2022/07/08 | 628 | 638 | 624 | 627 | 209,100 |
2022/07/07 | 634 | 637 | 618 | 629 | 140,000 |
2022/07/06 | 640 | 642 | 627 | 630 | 205,700 |
2022/07/05 | 649 | 650 | 643 | 646 | 189,400 |
2022/07/04 | 637 | 647 | 635 | 644 | 203,400 |
2022/07/01 | 633 | 641 | 628 | 636 | 369,300 |
2022/06/30 | 638 | 639 | 626 | 629 | 163,300 |
2022/06/29 | 644 | 649 | 640 | 641 | 226,200 |
2022/06/28 | 636 | 651 | 635 | 644 | 219,800 |
2022/06/27 | 635 | 635 | 628 | 635 | 327,100 |
2022/06/24 | 610 | 619 | 606 | 615 | 188,000 |
2022/06/23 | 613 | 618 | 607 | 611 | 237,400 |
2022/06/22 | 617 | 619 | 604 | 607 | 146,500 |
2022/06/21 | 606 | 608 | 601 | 603 | 160,900 |
2022/06/20 | 606 | 611 | 586 | 588 | 244,000 |
2022/06/17 | 595 | 602 | 591 | 598 | 196,600 |
2022/06/16 | 609 | 617 | 605 | 608 | 165,000 |
2022/06/15 | 613 | 620 | 599 | 599 | 197,100 |
2022/06/14 | 607 | 616 | 605 | 613 | 244,300 |
2022/06/13 | 613 | 619 | 606 | 615 | 226,700 |
2022/06/10 | 609 | 613 | 603 | 603 | 193,300 |
2022/06/09 | 624 | 625 | 617 | 619 | 174,400 |
2022/06/08 | 614 | 628 | 614 | 626 | 201,400 |
2022/06/07 | 610 | 616 | 609 | 613 | 151,200 |
2022/06/06 | 605 | 611 | 603 | 608 | 107,300 |
2022/06/03 | 607 | 612 | 601 | 606 | 161,000 |
2022/06/02 | 608 | 609 | 600 | 603 | 136,400 |
2022/06/01 | 602 | 613 | 599 | 609 | 247,200 |
2022/05/31 | 600 | 607 | 596 | 597 | 181,400 |
2022/05/30 | 598 | 607 | 592 | 602 | 324,700 |
2022/05/27 | 579 | 592 | 576 | 589 | 447,800 |
2022/05/26 | 572 | 584 | 571 | 577 | 587,700 |
2022/05/25 | 567 | 570 | 560 | 569 | 178,600 |
2022/05/24 | 579 | 582 | 568 | 568 | 159,900 |
2022/05/23 | 584 | 590 | 576 | 580 | 238,900 |
2022/05/20 | 583 | 588 | 580 | 586 | 109,100 |
2022/05/19 | 569 | 586 | 569 | 585 | 129,800 |
2022/05/18 | 577 | 580 | 570 | 579 | 123,000 |
2022/05/17 | 566 | 575 | 561 | 569 | 139,000 |
2022/05/16 | 579 | 583 | 556 | 556 | 267,600 |
2022/05/13 | 571 | 585 | 568 | 581 | 180,700 |
2022/05/12 | 569 | 573 | 562 | 564 | 160,800 |
2022/05/11 | 573 | 574 | 565 | 567 | 106,100 |
2022/05/10 | 570 | 577 | 563 | 573 | 193,000 |
2022/05/09 | 561 | 576 | 561 | 571 | 151,900 |
2022/05/06 | 565 | 574 | 563 | 568 | 178,200 |
2022/05/02 | 566 | 575 | 560 | 561 | 269,400 |
2022/04/28 | 556 | 573 | 555 | 571 | 312,200 |
2022/04/27 | 553 | 554 | 546 | 551 | 365,800 |
2022/04/26 | 556 | 563 | 551 | 558 | 557,900 |
2022/04/25 | 555 | 558 | 551 | 553 | 169,600 |
2022/04/22 | 560 | 572 | 559 | 567 | 205,500 |
2022/04/21 | 570 | 576 | 566 | 569 | 286,900 |
2022/04/20 | 582 | 589 | 579 | 580 | 131,300 |
2022/04/19 | 565 | 574 | 565 | 574 | 81,000 |
2022/04/18 | 562 | 565 | 556 | 560 | 83,500 |
2022/04/15 | 566 | 572 | 564 | 566 | 59,800 |
2022/04/14 | 567 | 572 | 565 | 571 | 77,000 |
2022/04/13 | 559 | 567 | 557 | 565 | 118,700 |
2022/04/12 | 550 | 559 | 550 | 553 | 156,300 |
2022/04/11 | 561 | 564 | 551 | 554 | 117,300 |
2022/04/08 | 574 | 575 | 560 | 561 | 175,500 |
2022/04/07 | 574 | 578 | 567 | 572 | 150,900 |
2022/04/06 | 590 | 595 | 584 | 584 | 159,100 |
2022/04/05 | 598 | 599 | 591 | 595 | 137,400 |
2022/04/04 | 591 | 594 | 587 | 588 | 83,500 |
2022/04/01 | 591 | 594 | 584 | 592 | 115,000 |
2022/03/31 | 601 | 604 | 591 | 591 | 142,200 |
2022/03/30 | 608 | 612 | 603 | 608 | 183,600 |
2022/03/29 | 610 | 616 | 603 | 611 | 271,700 |
2022/03/28 | 611 | 616 | 604 | 608 | 198,500 |
2022/03/25 | 615 | 616 | 606 | 610 | 192,300 |
2022/03/24 | 597 | 607 | 592 | 607 | 148,000 |
2022/03/23 | 598 | 604 | 594 | 601 | 209,800 |
2022/03/22 | 599 | 603 | 585 | 591 | 290,400 |
2022/03/18 | 593 | 598 | 585 | 597 | 242,300 |
2022/03/17 | 580 | 594 | 580 | 591 | 242,200 |
2022/03/16 | 578 | 579 | 570 | 570 | 185,600 |
2022/03/15 | 568 | 576 | 566 | 575 | 152,000 |
2022/03/14 | 565 | 569 | 562 | 563 | 155,300 |
2022/03/11 | 558 | 566 | 554 | 562 | 145,600 |
2022/03/10 | 555 | 563 | 552 | 563 | 293,400 |
2022/03/09 | 542 | 545 | 529 | 537 | 228,800 |
2022/03/08 | 546 | 548 | 525 | 528 | 477,900 |
2022/03/07 | 570 | 570 | 550 | 555 | 530,700 |
2022/03/04 | 585 | 590 | 575 | 580 | 183,200 |
2022/03/03 | 583 | 600 | 582 | 591 | 370,500 |
2022/03/02 | 574 | 580 | 571 | 573 | 150,000 |
2022/03/01 | 580 | 589 | 575 | 584 | 234,600 |
2022/02/28 | 572 | 577 | 568 | 573 | 190,500 |
2022/02/25 | 563 | 570 | 560 | 567 | 149,400 |
2022/02/24 | 560 | 567 | 552 | 562 | 239,100 |
2022/02/22 | 565 | 570 | 560 | 566 | 216,900 |
2022/02/21 | 580 | 580 | 571 | 573 | 178,300 |
2022/02/18 | 584 | 588 | 582 | 582 | 247,800 |
2022/02/17 | 601 | 601 | 590 | 594 | 387,800 |
2022/02/16 | 592 | 604 | 586 | 604 | 594,500 |
2022/02/15 | 585 | 591 | 579 | 582 | 272,400 |
2022/02/14 | 590 | 590 | 581 | 587 | 221,000 |
2022/02/10 | 618 | 624 | 598 | 600 | 469,900 |
2022/02/09 | 610 | 612 | 603 | 609 | 144,700 |
2022/02/08 | 608 | 613 | 603 | 604 | 131,500 |
2022/02/07 | 609 | 613 | 604 | 604 | 110,700 |
2022/02/04 | 604 | 614 | 600 | 614 | 114,800 |
2022/02/03 | 607 | 612 | 606 | 608 | 78,800 |
2022/02/02 | 595 | 611 | 595 | 611 | 126,900 |
2022/02/01 | 606 | 610 | 593 | 595 | 112,000 |
2022/01/31 | 592 | 605 | 591 | 605 | 92,300 |
2022/01/28 | 589 | 599 | 582 | 594 | 160,400 |
2022/01/27 | 599 | 605 | 577 | 579 | 238,600 |
2022/01/26 | 594 | 598 | 586 | 591 | 176,500 |
2022/01/25 | 602 | 602 | 587 | 595 | 200,700 |
2022/01/24 | 589 | 605 | 589 | 605 | 167,700 |
2022/01/21 | 586 | 594 | 580 | 593 | 242,500 |
2022/01/20 | 588 | 596 | 584 | 588 | 391,800 |
2022/01/19 | 609 | 610 | 596 | 598 | 363,000 |
2022/01/18 | 620 | 623 | 610 | 611 | 545,900 |
2022/01/17 | 626 | 633 | 620 | 622 | 153,100 |
2022/01/14 | 624 | 634 | 622 | 630 | 221,500 |
2022/01/13 | 635 | 641 | 626 | 626 | 314,400 |
2022/01/12 | 638 | 651 | 634 | 648 | 158,300 |
2022/01/11 | 650 | 653 | 632 | 638 | 132,600 |
2022/01/07 | 658 | 660 | 643 | 646 | 150,100 |
2022/01/06 | 667 | 670 | 652 | 654 | 199,800 |
2022/01/05 | 664 | 673 | 663 | 672 | 171,600 |
2022/01/04 | 660 | 667 | 651 | 660 | 215,200 |