ダイヤモンドエレクトリックホールディングス(6699)の株価時系列情報
ダイヤモンドエレクトリックホールディングス(6699)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 |
---|---|---|---|---|---|
2023/12/29 | 687 | 692 | 680 | 692 | 49,200 |
2023/12/28 | 670 | 693 | 667 | 687 | 56,000 |
2023/12/27 | 635 | 674 | 635 | 670 | 109,600 |
2023/12/26 | 649 | 654 | 635 | 636 | 76,100 |
2023/12/25 | 658 | 664 | 644 | 649 | 90,100 |
2023/12/22 | 664 | 673 | 656 | 657 | 102,000 |
2023/12/21 | 667 | 672 | 660 | 668 | 41,300 |
2023/12/20 | 675 | 686 | 675 | 675 | 28,400 |
2023/12/19 | 666 | 676 | 666 | 675 | 30,600 |
2023/12/18 | 674 | 676 | 666 | 670 | 20,900 |
2023/12/15 | 660 | 682 | 660 | 680 | 38,000 |
2023/12/14 | 687 | 687 | 655 | 658 | 41,400 |
2023/12/13 | 662 | 686 | 662 | 680 | 55,100 |
2023/12/12 | 675 | 679 | 657 | 662 | 64,700 |
2023/12/11 | 674 | 679 | 662 | 671 | 60,600 |
2023/12/08 | 676 | 676 | 650 | 655 | 135,300 |
2023/12/07 | 690 | 693 | 673 | 682 | 79,000 |
2023/12/06 | 683 | 699 | 683 | 697 | 58,700 |
2023/12/05 | 702 | 704 | 684 | 684 | 100,300 |
2023/12/04 | 707 | 720 | 702 | 707 | 60,600 |
2023/12/01 | 719 | 719 | 695 | 703 | 110,700 |
2023/11/30 | 725 | 726 | 712 | 714 | 107,600 |
2023/11/29 | 735 | 737 | 726 | 726 | 38,200 |
2023/11/28 | 742 | 744 | 711 | 733 | 135,700 |
2023/11/27 | 744 | 767 | 741 | 741 | 65,900 |
2023/11/24 | 741 | 752 | 740 | 741 | 82,900 |
2023/11/22 | 735 | 749 | 733 | 740 | 36,400 |
2023/11/21 | 743 | 743 | 726 | 740 | 52,500 |
2023/11/20 | 728 | 756 | 728 | 742 | 88,900 |
2023/11/17 | 743 | 747 | 718 | 721 | 152,200 |
2023/11/16 | 775 | 779 | 731 | 738 | 218,500 |
2023/11/15 | 737 | 800 | 728 | 773 | 391,100 |
2023/11/14 | 833 | 864 | 713 | 737 | 549,000 |
2023/11/13 | 837 | 844 | 825 | 828 | 33,200 |
2023/11/10 | 838 | 838 | 822 | 831 | 25,000 |
2023/11/09 | 821 | 840 | 816 | 838 | 28,900 |
2023/11/08 | 838 | 843 | 818 | 826 | 33,200 |
2023/11/07 | 857 | 857 | 837 | 838 | 23,500 |
2023/11/06 | 855 | 866 | 851 | 851 | 53,700 |
2023/11/02 | 831 | 856 | 831 | 853 | 68,400 |
2023/11/01 | 833 | 843 | 826 | 831 | 51,700 |
2023/10/31 | 831 | 831 | 803 | 827 | 42,500 |
2023/10/30 | 810 | 832 | 801 | 832 | 115,200 |
2023/10/27 | 800 | 829 | 800 | 825 | 47,100 |
2023/10/26 | 816 | 826 | 801 | 804 | 42,600 |
2023/10/25 | 827 | 845 | 823 | 828 | 55,000 |
2023/10/24 | 790 | 830 | 781 | 826 | 77,200 |
2023/10/23 | 798 | 808 | 785 | 791 | 47,300 |
2023/10/20 | 798 | 806 | 786 | 793 | 108,100 |
2023/10/19 | 819 | 831 | 806 | 806 | 59,200 |
2023/10/18 | 827 | 837 | 814 | 834 | 33,400 |
2023/10/17 | 813 | 823 | 811 | 812 | 45,500 |
2023/10/16 | 812 | 825 | 796 | 798 | 93,200 |
2023/10/13 | 855 | 858 | 827 | 827 | 110,400 |
2023/10/12 | 864 | 873 | 845 | 870 | 74,900 |
2023/10/11 | 870 | 884 | 857 | 865 | 81,600 |
2023/10/10 | 900 | 903 | 858 | 865 | 135,800 |
2023/10/06 | 867 | 910 | 848 | 889 | 449,700 |
2023/10/05 | 844 | 863 | 818 | 860 | 864,300 |
2023/10/04 | 787 | 790 | 768 | 769 | 106,300 |
2023/10/03 | 833 | 833 | 796 | 797 | 77,100 |
2023/10/02 | 853 | 860 | 828 | 828 | 40,400 |
2023/09/29 | 858 | 863 | 845 | 845 | 31,400 |
2023/09/28 | 849 | 894 | 849 | 858 | 99,100 |
2023/09/27 | 848 | 858 | 840 | 858 | 32,500 |
2023/09/26 | 865 | 865 | 844 | 851 | 38,900 |
2023/09/25 | 865 | 870 | 850 | 865 | 34,600 |
2023/09/22 | 825 | 858 | 815 | 850 | 53,200 |
2023/09/21 | 844 | 853 | 829 | 833 | 101,400 |
2023/09/20 | 863 | 863 | 841 | 842 | 58,200 |
2023/09/19 | 879 | 879 | 853 | 863 | 45,800 |
2023/09/15 | 889 | 900 | 865 | 872 | 72,600 |
2023/09/14 | 890 | 925 | 888 | 890 | 219,600 |
2023/09/13 | 860 | 892 | 860 | 886 | 70,900 |
2023/09/12 | 838 | 868 | 838 | 864 | 57,400 |
2023/09/11 | 840 | 841 | 825 | 834 | 34,900 |
2023/09/08 | 841 | 841 | 827 | 835 | 65,200 |
2023/09/07 | 850 | 856 | 843 | 849 | 45,600 |
2023/09/06 | 868 | 873 | 851 | 856 | 72,200 |
2023/09/05 | 868 | 880 | 860 | 875 | 44,400 |
2023/09/04 | 863 | 873 | 853 | 868 | 87,000 |
2023/09/01 | 884 | 884 | 869 | 872 | 59,100 |
2023/08/31 | 887 | 894 | 880 | 882 | 60,400 |
2023/08/30 | 877 | 895 | 876 | 887 | 61,700 |
2023/08/29 | 896 | 903 | 875 | 884 | 101,700 |
2023/08/28 | 863 | 892 | 858 | 889 | 128,900 |
2023/08/25 | 843 | 875 | 837 | 862 | 103,100 |
2023/08/24 | 814 | 864 | 812 | 861 | 173,400 |
2023/08/23 | 780 | 808 | 780 | 806 | 77,100 |
2023/08/22 | 759 | 779 | 759 | 775 | 51,000 |
2023/08/21 | 754 | 779 | 753 | 759 | 149,500 |
2023/08/18 | 767 | 767 | 740 | 740 | 213,700 |
2023/08/17 | 766 | 779 | 758 | 772 | 86,000 |
2023/08/16 | 804 | 804 | 778 | 779 | 231,000 |
2023/08/15 | 819 | 826 | 803 | 817 | 107,700 |
2023/08/14 | 880 | 900 | 802 | 808 | 315,300 |
2023/08/10 | 862 | 887 | 848 | 879 | 154,300 |
2023/08/09 | 855 | 855 | 835 | 841 | 57,100 |
2023/08/08 | 853 | 857 | 848 | 857 | 22,100 |
2023/08/07 | 871 | 871 | 843 | 848 | 67,500 |
2023/08/04 | 880 | 880 | 856 | 864 | 46,900 |
2023/08/03 | 899 | 911 | 871 | 872 | 86,400 |
2023/08/02 | 907 | 928 | 899 | 899 | 173,000 |
2023/08/01 | 881 | 900 | 870 | 892 | 77,900 |
2023/07/31 | 868 | 876 | 861 | 876 | 75,600 |
2023/07/28 | 855 | 868 | 844 | 860 | 53,900 |
2023/07/27 | 856 | 876 | 855 | 862 | 58,100 |
2023/07/26 | 884 | 884 | 854 | 862 | 107,500 |
2023/07/25 | 857 | 905 | 843 | 887 | 251,200 |
2023/07/24 | 815 | 855 | 815 | 846 | 127,600 |
2023/07/21 | 815 | 815 | 800 | 808 | 35,300 |
2023/07/20 | 815 | 817 | 806 | 810 | 20,900 |
2023/07/19 | 807 | 819 | 807 | 815 | 31,900 |
2023/07/18 | 803 | 823 | 803 | 806 | 65,300 |
2023/07/14 | 803 | 810 | 793 | 803 | 35,800 |
2023/07/13 | 800 | 810 | 789 | 808 | 30,200 |
2023/07/12 | 821 | 821 | 795 | 796 | 81,300 |
2023/07/11 | 822 | 831 | 817 | 821 | 66,600 |
2023/07/10 | 845 | 845 | 822 | 822 | 45,300 |
2023/07/07 | 829 | 843 | 818 | 835 | 41,200 |
2023/07/06 | 837 | 844 | 824 | 830 | 35,800 |
2023/07/05 | 850 | 850 | 840 | 846 | 28,500 |
2023/07/04 | 851 | 862 | 842 | 853 | 65,700 |
2023/07/03 | 820 | 870 | 820 | 864 | 208,300 |
2023/06/30 | 807 | 815 | 798 | 807 | 60,900 |
2023/06/29 | 809 | 811 | 794 | 806 | 67,300 |
2023/06/28 | 804 | 812 | 802 | 809 | 45,600 |
2023/06/27 | 815 | 815 | 785 | 797 | 137,000 |
2023/06/26 | 829 | 859 | 826 | 828 | 225,400 |
2023/06/23 | 834 | 834 | 794 | 802 | 95,800 |
2023/06/22 | 838 | 842 | 821 | 827 | 128,700 |
2023/06/21 | 796 | 838 | 791 | 822 | 131,000 |
2023/06/20 | 761 | 800 | 757 | 797 | 115,900 |
2023/06/19 | 764 | 764 | 744 | 761 | 135,800 |
2023/06/16 | 778 | 780 | 751 | 757 | 198,500 |
2023/06/15 | 787 | 787 | 766 | 768 | 115,500 |
2023/06/14 | 799 | 799 | 777 | 780 | 97,400 |
2023/06/13 | 812 | 815 | 790 | 792 | 102,600 |
2023/06/12 | 808 | 816 | 805 | 812 | 56,700 |
2023/06/09 | 800 | 808 | 792 | 805 | 50,500 |
2023/06/08 | 820 | 821 | 787 | 792 | 136,600 |
2023/06/07 | 838 | 846 | 815 | 821 | 135,300 |
2023/06/06 | 826 | 830 | 816 | 823 | 44,900 |
2023/06/05 | 821 | 839 | 821 | 829 | 80,700 |
2023/06/02 | 814 | 824 | 809 | 817 | 69,300 |
2023/06/01 | 808 | 815 | 800 | 805 | 52,500 |
2023/05/31 | 820 | 825 | 808 | 813 | 63,400 |
2023/05/30 | 820 | 835 | 813 | 829 | 89,100 |
2023/05/29 | 850 | 852 | 822 | 825 | 148,800 |
2023/05/26 | 894 | 897 | 851 | 859 | 117,100 |
2023/05/25 | 915 | 919 | 877 | 886 | 165,000 |
2023/05/24 | 883 | 960 | 881 | 904 | 792,900 |
2023/05/23 | 911 | 911 | 882 | 882 | 63,700 |
2023/05/22 | 897 | 916 | 891 | 904 | 123,300 |
2023/05/19 | 875 | 894 | 875 | 883 | 65,500 |
2023/05/18 | 879 | 885 | 860 | 875 | 72,200 |
2023/05/17 | 878 | 902 | 873 | 885 | 92,200 |
2023/05/16 | 902 | 919 | 878 | 888 | 97,300 |
2023/05/15 | 921 | 939 | 891 | 916 | 122,000 |
2023/05/12 | 935 | 962 | 920 | 933 | 246,300 |
2023/05/11 | 923 | 935 | 919 | 928 | 59,500 |
2023/05/10 | 926 | 935 | 918 | 923 | 53,300 |
2023/05/09 | 926 | 932 | 917 | 923 | 64,700 |
2023/05/08 | 920 | 957 | 912 | 930 | 188,500 |
2023/05/02 | 913 | 924 | 898 | 920 | 84,600 |
2023/05/01 | 920 | 935 | 907 | 916 | 124,700 |
2023/04/28 | 911 | 922 | 900 | 915 | 77,000 |
2023/04/27 | 871 | 919 | 868 | 908 | 160,200 |
2023/04/26 | 866 | 876 | 861 | 871 | 68,200 |
2023/04/25 | 899 | 901 | 870 | 876 | 82,000 |
2023/04/24 | 922 | 922 | 878 | 889 | 142,800 |
2023/04/21 | 907 | 927 | 891 | 916 | 156,000 |
2023/04/20 | 901 | 976 | 899 | 920 | 513,200 |
2023/04/19 | 910 | 923 | 898 | 907 | 104,600 |
2023/04/18 | 904 | 911 | 889 | 897 | 84,600 |
2023/04/17 | 902 | 904 | 876 | 898 | 75,200 |
2023/04/14 | 900 | 905 | 877 | 887 | 119,300 |
2023/04/13 | 866 | 926 | 864 | 907 | 337,000 |
2023/04/12 | 863 | 869 | 843 | 853 | 91,100 |
2023/04/11 | 895 | 896 | 863 | 867 | 216,300 |
2023/04/10 | 813 | 896 | 813 | 880 | 661,100 |
2023/04/07 | 824 | 831 | 812 | 812 | 23,500 |
2023/04/06 | 821 | 826 | 816 | 824 | 26,900 |
2023/04/05 | 852 | 852 | 821 | 828 | 36,800 |
2023/04/04 | 853 | 855 | 839 | 840 | 42,900 |
2023/04/03 | 860 | 862 | 851 | 851 | 34,400 |
2023/03/31 | 860 | 862 | 847 | 858 | 19,200 |
2023/03/30 | 847 | 863 | 847 | 858 | 36,400 |
2023/03/29 | 852 | 856 | 844 | 856 | 30,100 |
2023/03/28 | 856 | 856 | 842 | 844 | 22,100 |
2023/03/27 | 847 | 854 | 843 | 850 | 17,900 |
2023/03/24 | 842 | 847 | 832 | 847 | 20,700 |
2023/03/23 | 830 | 841 | 820 | 841 | 40,800 |
2023/03/22 | 833 | 840 | 820 | 833 | 45,000 |
2023/03/20 | 815 | 815 | 795 | 804 | 43,600 |
2023/03/17 | 803 | 823 | 802 | 815 | 37,600 |
2023/03/16 | 796 | 808 | 786 | 798 | 105,900 |
2023/03/15 | 842 | 842 | 807 | 817 | 99,000 |
2023/03/14 | 836 | 841 | 807 | 812 | 140,700 |
2023/03/13 | 864 | 864 | 835 | 851 | 128,400 |
2023/03/10 | 889 | 891 | 874 | 874 | 158,100 |
2023/03/09 | 890 | 904 | 887 | 900 | 67,000 |
2023/03/08 | 896 | 896 | 886 | 888 | 74,700 |
2023/03/07 | 887 | 895 | 879 | 894 | 108,600 |
2023/03/06 | 885 | 896 | 883 | 893 | 88,100 |
2023/03/03 | 906 | 907 | 885 | 887 | 120,300 |
2023/03/02 | 913 | 920 | 896 | 904 | 107,900 |
2023/03/01 | 935 | 935 | 900 | 917 | 91,900 |
2023/02/28 | 937 | 955 | 928 | 936 | 177,600 |
2023/02/27 | 924 | 938 | 910 | 937 | 127,300 |
2023/02/24 | 890 | 920 | 879 | 915 | 116,800 |
2023/02/22 | 890 | 891 | 868 | 890 | 151,000 |
2023/02/21 | 925 | 930 | 890 | 897 | 239,700 |
2023/02/20 | 928 | 948 | 911 | 929 | 179,000 |
2023/02/17 | 935 | 936 | 906 | 923 | 322,600 |
2023/02/16 | 1,015 | 1,030 | 899 | 925 | 1,184,800 |
2023/02/15 | 1,045 | 1,045 | 1,045 | 1,045 | 17,600 |
2023/02/14 | 1,339 | 1,365 | 1,308 | 1,345 | 50,400 |
2023/02/13 | 1,386 | 1,386 | 1,319 | 1,339 | 52,300 |
2023/02/10 | 1,390 | 1,390 | 1,335 | 1,375 | 65,600 |
2023/02/09 | 1,395 | 1,395 | 1,355 | 1,361 | 58,800 |
2023/02/08 | 1,362 | 1,392 | 1,360 | 1,382 | 26,700 |
2023/02/07 | 1,368 | 1,387 | 1,343 | 1,375 | 38,500 |
2023/02/06 | 1,370 | 1,370 | 1,354 | 1,355 | 23,400 |
2023/02/03 | 1,384 | 1,395 | 1,344 | 1,365 | 43,900 |
2023/02/02 | 1,411 | 1,411 | 1,338 | 1,354 | 73,400 |
2023/02/01 | 1,367 | 1,419 | 1,353 | 1,411 | 71,400 |
2023/01/31 | 1,349 | 1,407 | 1,331 | 1,364 | 181,900 |
2023/01/30 | 1,313 | 1,347 | 1,279 | 1,332 | 58,200 |
2023/01/27 | 1,295 | 1,319 | 1,292 | 1,301 | 20,300 |
2023/01/26 | 1,303 | 1,315 | 1,292 | 1,302 | 26,600 |
2023/01/25 | 1,275 | 1,313 | 1,262 | 1,302 | 46,000 |
2023/01/24 | 1,275 | 1,282 | 1,257 | 1,279 | 24,000 |
2023/01/23 | 1,252 | 1,271 | 1,246 | 1,258 | 24,100 |
2023/01/20 | 1,232 | 1,261 | 1,221 | 1,250 | 44,800 |
2023/01/19 | 1,244 | 1,256 | 1,220 | 1,235 | 50,900 |
2023/01/18 | 1,266 | 1,266 | 1,227 | 1,251 | 43,200 |
2023/01/17 | 1,261 | 1,289 | 1,246 | 1,266 | 46,600 |
2023/01/16 | 1,333 | 1,333 | 1,260 | 1,261 | 85,500 |
2023/01/13 | 1,362 | 1,366 | 1,336 | 1,336 | 37,300 |
2023/01/12 | 1,373 | 1,389 | 1,348 | 1,349 | 30,800 |
2023/01/11 | 1,370 | 1,380 | 1,355 | 1,373 | 27,300 |
2023/01/10 | 1,369 | 1,375 | 1,350 | 1,362 | 18,200 |
2023/01/06 | 1,348 | 1,358 | 1,318 | 1,347 | 30,200 |
2023/01/05 | 1,353 | 1,401 | 1,346 | 1,348 | 50,800 |
2023/01/04 | 1,351 | 1,395 | 1,348 | 1,353 | 38,700 |