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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 885 | 888 | 874 | 886 | 100,800 |
| 2024/08/15 | 854 | 874 | 852 | 870 | 130,900 |
| 2024/08/14 | 835 | 855 | 830 | 849 | 123,100 |
| 2024/08/13 | 811 | 835 | 811 | 835 | 130,100 |
| 2024/08/09 | 843 | 845 | 786 | 800 | 357,200 |
| 2024/08/08 | 821 | 830 | 809 | 817 | 166,300 |
| 2024/08/07 | 800 | 840 | 796 | 814 | 197,100 |
| 2024/08/06 | 795 | 837 | 795 | 828 | 286,800 |
| 2024/08/05 | 837 | 837 | 733 | 743 | 404,500 |
| 2024/08/02 | 909 | 909 | 870 | 872 | 223,800 |
| 2024/08/01 | 954 | 954 | 921 | 924 | 158,800 |
| 2024/07/31 | 930 | 959 | 927 | 958 | 131,000 |
| 2024/07/30 | 936 | 943 | 932 | 935 | 86,000 |
| 2024/07/29 | 934 | 946 | 928 | 944 | 89,300 |
| 2024/07/26 | 921 | 927 | 911 | 919 | 101,800 |
| 2024/07/25 | 915 | 927 | 910 | 915 | 161,700 |
| 2024/07/24 | 946 | 949 | 931 | 934 | 77,100 |
| 2024/07/23 | 944 | 948 | 940 | 946 | 86,500 |
| 2024/07/22 | 960 | 960 | 941 | 942 | 89,100 |
| 2024/07/19 | 967 | 968 | 951 | 955 | 116,700 |
| 2024/07/18 | 988 | 992 | 970 | 972 | 105,900 |
| 2024/07/17 | 992 | 997 | 986 | 993 | 104,400 |
| 2024/07/16 | 994 | 995 | 978 | 980 | 103,900 |
| 2024/07/12 | 970 | 999 | 969 | 993 | 234,500 |
| 2024/07/11 | 971 | 974 | 964 | 966 | 121,600 |
| 2024/07/10 | 975 | 979 | 962 | 968 | 121,100 |
| 2024/07/09 | 967 | 979 | 965 | 976 | 109,300 |
| 2024/07/08 | 966 | 973 | 950 | 967 | 165,700 |
| 2024/07/05 | 992 | 994 | 971 | 973 | 116,200 |
| 2024/07/04 | 981 | 989 | 979 | 988 | 103,400 |
| 2024/07/03 | 974 | 989 | 974 | 983 | 157,500 |
| 2024/07/02 | 983 | 985 | 974 | 975 | 116,300 |
| 2024/07/01 | 995 | 997 | 984 | 987 | 130,800 |
| 2024/06/28 | 1,001 | 1,001 | 978 | 990 | 225,800 |
| 2024/06/27 | 966 | 995 | 966 | 992 | 244,100 |
| 2024/06/26 | 973 | 974 | 964 | 968 | 173,700 |
| 2024/06/25 | 958 | 973 | 955 | 973 | 295,400 |
| 2024/06/24 | 949 | 957 | 944 | 948 | 214,600 |
| 2024/06/21 | 938 | 946 | 933 | 943 | 198,300 |
| 2024/06/20 | 935 | 945 | 927 | 936 | 184,500 |
| 2024/06/19 | 927 | 942 | 926 | 932 | 160,200 |
| 2024/06/18 | 912 | 934 | 912 | 932 | 193,300 |
| 2024/06/17 | 906 | 906 | 888 | 903 | 134,000 |
| 2024/06/14 | 886 | 908 | 885 | 904 | 159,900 |
| 2024/06/13 | 890 | 895 | 881 | 885 | 102,700 |
| 2024/06/12 | 891 | 899 | 889 | 894 | 107,600 |
| 2024/06/11 | 901 | 907 | 885 | 888 | 188,000 |
| 2024/06/10 | 880 | 898 | 876 | 898 | 135,800 |
| 2024/06/07 | 874 | 881 | 871 | 874 | 64,200 |
| 2024/06/06 | 885 | 888 | 873 | 873 | 113,800 |
| 2024/06/05 | 892 | 892 | 879 | 879 | 128,600 |
| 2024/06/04 | 897 | 900 | 890 | 900 | 123,600 |
| 2024/06/03 | 910 | 913 | 903 | 905 | 208,500 |
| 2024/05/31 | 875 | 887 | 875 | 884 | 105,700 |
| 2024/05/30 | 865 | 878 | 860 | 878 | 139,200 |
| 2024/05/29 | 877 | 884 | 870 | 873 | 111,300 |
| 2024/05/28 | 894 | 894 | 877 | 880 | 96,600 |
| 2024/05/27 | 885 | 894 | 881 | 892 | 118,100 |
| 2024/05/24 | 866 | 882 | 863 | 880 | 143,500 |
| 2024/05/23 | 880 | 896 | 871 | 888 | 235,400 |
| 2024/05/22 | 897 | 897 | 881 | 881 | 204,100 |
| 2024/05/21 | 902 | 908 | 899 | 899 | 166,500 |
| 2024/05/20 | 908 | 919 | 900 | 902 | 161,100 |
| 2024/05/17 | 906 | 918 | 897 | 907 | 129,700 |
| 2024/05/16 | 950 | 985 | 910 | 917 | 348,600 |
| 2024/05/15 | 960 | 960 | 941 | 945 | 169,200 |
| 2024/05/14 | 960 | 960 | 941 | 956 | 117,000 |
| 2024/05/13 | 949 | 965 | 947 | 960 | 110,000 |
| 2024/05/10 | 955 | 960 | 943 | 950 | 173,400 |
| 2024/05/09 | 915 | 952 | 913 | 945 | 361,200 |
| 2024/05/08 | 904 | 907 | 895 | 900 | 104,000 |
| 2024/05/07 | 911 | 911 | 902 | 905 | 96,500 |
| 2024/05/02 | 917 | 917 | 909 | 912 | 45,800 |
| 2024/05/01 | 920 | 920 | 912 | 917 | 62,700 |
| 2024/04/30 | 918 | 927 | 915 | 920 | 106,600 |
| 2024/04/26 | 911 | 916 | 902 | 914 | 108,200 |
| 2024/04/25 | 914 | 915 | 906 | 910 | 75,500 |
| 2024/04/24 | 906 | 923 | 903 | 914 | 97,800 |
| 2024/04/23 | 901 | 908 | 898 | 905 | 75,700 |
| 2024/04/22 | 900 | 906 | 892 | 898 | 110,400 |
| 2024/04/19 | 907 | 907 | 877 | 891 | 189,600 |
| 2024/04/18 | 901 | 914 | 901 | 913 | 79,600 |
| 2024/04/17 | 914 | 917 | 901 | 902 | 84,700 |
| 2024/04/16 | 935 | 935 | 913 | 914 | 126,400 |
| 2024/04/15 | 936 | 939 | 932 | 933 | 72,700 |
| 2024/04/12 | 948 | 958 | 942 | 943 | 118,300 |
| 2024/04/11 | 930 | 950 | 919 | 943 | 172,100 |
| 2024/04/10 | 936 | 945 | 935 | 935 | 61,500 |
| 2024/04/09 | 932 | 942 | 931 | 942 | 86,400 |
| 2024/04/08 | 927 | 941 | 926 | 932 | 108,800 |
| 2024/04/05 | 930 | 930 | 915 | 922 | 158,700 |
| 2024/04/04 | 936 | 945 | 933 | 939 | 137,800 |
| 2024/04/03 | 932 | 940 | 925 | 933 | 159,800 |
| 2024/04/02 | 957 | 966 | 935 | 936 | 144,900 |
| 2024/04/01 | 985 | 985 | 955 | 957 | 125,300 |
| 2024/03/29 | 965 | 981 | 961 | 976 | 123,400 |
| 2024/03/28 | 967 | 977 | 953 | 954 | 133,200 |
| 2024/03/27 | 984 | 997 | 983 | 988 | 190,400 |
| 2024/03/26 | 984 | 989 | 972 | 982 | 179,600 |
| 2024/03/25 | 980 | 990 | 975 | 984 | 279,100 |
| 2024/03/22 | 980 | 984 | 973 | 977 | 123,900 |
| 2024/03/21 | 988 | 988 | 973 | 976 | 166,600 |
| 2024/03/19 | 981 | 1,004 | 970 | 973 | 413,600 |
| 2024/03/18 | 953 | 960 | 947 | 949 | 187,300 |
| 2024/03/15 | 943 | 953 | 940 | 953 | 402,200 |
| 2024/03/14 | 936 | 949 | 932 | 946 | 128,000 |
| 2024/03/13 | 959 | 959 | 931 | 936 | 121,300 |
| 2024/03/12 | 928 | 946 | 915 | 944 | 197,100 |
| 2024/03/11 | 956 | 967 | 929 | 939 | 296,600 |
| 2024/03/08 | 932 | 965 | 931 | 960 | 292,100 |
| 2024/03/07 | 940 | 947 | 931 | 938 | 224,500 |
| 2024/03/06 | 910 | 943 | 910 | 940 | 361,800 |
| 2024/03/05 | 896 | 914 | 892 | 910 | 183,200 |
| 2024/03/04 | 905 | 908 | 898 | 900 | 190,600 |
| 2024/03/01 | 909 | 914 | 905 | 906 | 125,100 |
| 2024/02/29 | 914 | 916 | 900 | 911 | 175,300 |
| 2024/02/28 | 910 | 920 | 908 | 913 | 205,200 |
| 2024/02/27 | 900 | 913 | 893 | 907 | 241,100 |
| 2024/02/26 | 889 | 903 | 889 | 900 | 311,100 |
| 2024/02/22 | 876 | 887 | 875 | 881 | 178,500 |
| 2024/02/21 | 869 | 875 | 868 | 872 | 113,300 |
| 2024/02/20 | 865 | 874 | 860 | 871 | 121,600 |
| 2024/02/19 | 865 | 865 | 858 | 865 | 107,900 |
| 2024/02/16 | 856 | 869 | 853 | 866 | 216,500 |
| 2024/02/15 | 854 | 865 | 840 | 845 | 167,000 |
| 2024/02/14 | 866 | 868 | 852 | 856 | 137,700 |
| 2024/02/13 | 855 | 874 | 855 | 874 | 216,200 |
| 2024/02/09 | 860 | 864 | 846 | 846 | 122,800 |
| 2024/02/08 | 852 | 865 | 833 | 861 | 404,900 |
| 2024/02/07 | 870 | 871 | 861 | 866 | 148,700 |
| 2024/02/06 | 870 | 871 | 865 | 865 | 114,700 |
| 2024/02/05 | 875 | 878 | 869 | 872 | 89,400 |
| 2024/02/02 | 868 | 874 | 864 | 866 | 135,600 |
| 2024/02/01 | 870 | 873 | 865 | 867 | 153,300 |
| 2024/01/31 | 871 | 876 | 864 | 876 | 126,100 |
| 2024/01/30 | 881 | 881 | 870 | 870 | 138,300 |
| 2024/01/29 | 876 | 886 | 876 | 880 | 92,000 |
| 2024/01/26 | 877 | 881 | 870 | 874 | 167,300 |
| 2024/01/25 | 882 | 886 | 876 | 882 | 182,600 |
| 2024/01/24 | 880 | 882 | 868 | 877 | 229,100 |
| 2024/01/23 | 882 | 883 | 865 | 866 | 160,700 |
| 2024/01/22 | 868 | 883 | 868 | 881 | 115,500 |
| 2024/01/19 | 863 | 866 | 858 | 862 | 94,200 |
| 2024/01/18 | 860 | 866 | 857 | 857 | 112,000 |
| 2024/01/17 | 873 | 879 | 861 | 861 | 128,600 |
| 2024/01/16 | 882 | 882 | 872 | 872 | 134,100 |
| 2024/01/15 | 882 | 892 | 875 | 883 | 174,300 |
| 2024/01/12 | 884 | 887 | 871 | 875 | 180,900 |
| 2024/01/11 | 893 | 895 | 884 | 884 | 190,100 |
| 2024/01/10 | 895 | 897 | 880 | 892 | 331,900 |
| 2024/01/09 | 856 | 875 | 856 | 875 | 200,200 |
| 2024/01/05 | 861 | 862 | 850 | 850 | 142,100 |
| 2024/01/04 | 845 | 859 | 834 | 858 | 179,400 |