6023 ダイハツディーゼル(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-09 | 1,308 | 1,368 | 1,296 | 1,354 | 139,200 | 1,354 |
| 2024-09-06 | 1,374 | 1,389 | 1,353 | 1,368 | 190,800 | 1,368 |
| 2024-09-05 | 1,380 | 1,419 | 1,365 | 1,375 | 83,400 | 1,375 |
| 2024-09-04 | 1,438 | 1,439 | 1,392 | 1,397 | 228,900 | 1,397 |
| 2024-09-03 | 1,504 | 1,508 | 1,485 | 1,491 | 85,500 | 1,491 |
| 2024-09-02 | 1,498 | 1,524 | 1,487 | 1,510 | 126,200 | 1,510 |
| 2024-08-30 | 1,497 | 1,497 | 1,473 | 1,476 | 99,700 | 1,476 |
| 2024-08-29 | 1,469 | 1,498 | 1,465 | 1,491 | 75,100 | 1,491 |
| 2024-08-28 | 1,501 | 1,501 | 1,472 | 1,482 | 121,700 | 1,482 |
| 2024-08-27 | 1,457 | 1,526 | 1,451 | 1,522 | 155,300 | 1,522 |
| 2024-08-26 | 1,472 | 1,486 | 1,427 | 1,450 | 121,100 | 1,450 |
| 2024-08-23 | 1,478 | 1,504 | 1,465 | 1,487 | 195,200 | 1,487 |
| 2024-08-22 | 1,521 | 1,528 | 1,475 | 1,475 | 146,500 | 1,475 |
| 2024-08-21 | 1,500 | 1,526 | 1,476 | 1,520 | 133,000 | 1,520 |
| 2024-08-20 | 1,567 | 1,582 | 1,531 | 1,540 | 106,600 | 1,540 |
| 2024-08-19 | 1,569 | 1,595 | 1,557 | 1,563 | 138,900 | 1,563 |
| 2024-08-16 | 1,620 | 1,627 | 1,583 | 1,597 | 188,200 | 1,597 |
| 2024-08-15 | 1,511 | 1,598 | 1,511 | 1,570 | 172,600 | 1,570 |
| 2024-08-14 | 1,519 | 1,524 | 1,489 | 1,511 | 205,100 | 1,511 |
| 2024-08-13 | 1,425 | 1,497 | 1,425 | 1,497 | 244,200 | 1,497 |
| 2024-08-09 | 1,431 | 1,499 | 1,402 | 1,425 | 301,100 | 1,425 |
| 2024-08-08 | 1,394 | 1,449 | 1,349 | 1,401 | 426,100 | 1,401 |
| 2024-08-07 | 1,362 | 1,506 | 1,346 | 1,454 | 498,900 | 1,454 |
| 2024-08-06 | 1,370 | 1,445 | 1,337 | 1,404 | 513,000 | 1,404 |
| 2024-08-05 | 1,322 | 1,352 | 1,170 | 1,190 | 686,200 | 1,190 |
| 2024-08-02 | 1,490 | 1,530 | 1,429 | 1,442 | 598,900 | 1,442 |
| 2024-08-01 | 1,718 | 1,727 | 1,557 | 1,570 | 816,900 | 1,570 |
| 2024-07-31 | 1,894 | 1,894 | 1,740 | 1,798 | 868,100 | 1,798 |
| 2024-07-30 | 1,994 | 1,994 | 1,811 | 1,920 | 1,691,800 | 1,920 |
| 2024-07-29 | 1,750 | 1,790 | 1,691 | 1,766 | 343,700 | 1,766 |
| 2024-07-26 | 1,714 | 1,731 | 1,688 | 1,701 | 177,400 | 1,701 |
| 2024-07-25 | 1,740 | 1,774 | 1,685 | 1,704 | 323,400 | 1,704 |
| 2024-07-24 | 1,840 | 1,852 | 1,780 | 1,789 | 192,200 | 1,789 |
| 2024-07-23 | 1,832 | 1,851 | 1,825 | 1,841 | 136,100 | 1,841 |
| 2024-07-22 | 1,824 | 1,843 | 1,795 | 1,822 | 171,100 | 1,822 |
| 2024-07-19 | 1,809 | 1,843 | 1,801 | 1,828 | 84,400 | 1,828 |
| 2024-07-18 | 1,888 | 1,894 | 1,822 | 1,824 | 257,900 | 1,824 |
| 2024-07-17 | 1,934 | 1,980 | 1,898 | 1,915 | 227,000 | 1,915 |
| 2024-07-16 | 1,842 | 1,913 | 1,832 | 1,904 | 152,000 | 1,904 |
| 2024-07-12 | 1,885 | 1,903 | 1,817 | 1,826 | 185,100 | 1,826 |
| 2024-07-11 | 1,905 | 1,924 | 1,873 | 1,897 | 114,000 | 1,897 |
| 2024-07-10 | 1,900 | 1,915 | 1,872 | 1,881 | 119,500 | 1,881 |
| 2024-07-09 | 1,885 | 1,909 | 1,862 | 1,885 | 162,400 | 1,885 |
| 2024-07-08 | 1,859 | 1,884 | 1,841 | 1,866 | 125,400 | 1,866 |
| 2024-07-05 | 1,890 | 1,907 | 1,869 | 1,879 | 145,800 | 1,879 |
| 2024-07-04 | 1,901 | 1,920 | 1,856 | 1,892 | 220,700 | 1,892 |
| 2024-07-03 | 1,805 | 1,880 | 1,804 | 1,876 | 346,300 | 1,876 |
| 2024-07-02 | 1,690 | 1,806 | 1,690 | 1,806 | 369,100 | 1,806 |
| 2024-07-01 | 1,653 | 1,721 | 1,649 | 1,690 | 193,800 | 1,690 |
| 2024-06-28 | 1,638 | 1,673 | 1,634 | 1,653 | 130,600 | 1,653 |
| 2024-06-27 | 1,630 | 1,644 | 1,626 | 1,636 | 52,400 | 1,636 |
| 2024-06-26 | 1,630 | 1,645 | 1,619 | 1,635 | 63,400 | 1,635 |
| 2024-06-25 | 1,619 | 1,649 | 1,619 | 1,637 | 131,400 | 1,637 |
| 2024-06-24 | 1,565 | 1,617 | 1,557 | 1,607 | 158,400 | 1,607 |
| 2024-06-21 | 1,603 | 1,617 | 1,563 | 1,565 | 238,300 | 1,565 |
| 2024-06-20 | 1,626 | 1,632 | 1,590 | 1,604 | 137,000 | 1,604 |
| 2024-06-19 | 1,616 | 1,645 | 1,615 | 1,626 | 99,400 | 1,626 |
| 2024-06-18 | 1,650 | 1,660 | 1,606 | 1,614 | 145,400 | 1,614 |
| 2024-06-17 | 1,684 | 1,698 | 1,617 | 1,629 | 281,300 | 1,629 |
| 2024-06-14 | 1,609 | 1,724 | 1,609 | 1,724 | 250,400 | 1,724 |
| 2024-06-13 | 1,670 | 1,720 | 1,611 | 1,611 | 175,300 | 1,611 |
| 2024-06-12 | 1,610 | 1,666 | 1,598 | 1,659 | 135,900 | 1,659 |
| 2024-06-11 | 1,650 | 1,676 | 1,610 | 1,610 | 122,300 | 1,610 |
| 2024-06-10 | 1,594 | 1,651 | 1,594 | 1,651 | 131,800 | 1,651 |
| 2024-06-07 | 1,585 | 1,598 | 1,550 | 1,589 | 107,000 | 1,589 |
| 2024-06-06 | 1,632 | 1,636 | 1,585 | 1,585 | 130,700 | 1,585 |
| 2024-06-05 | 1,655 | 1,679 | 1,599 | 1,602 | 229,200 | 1,602 |
| 2024-06-04 | 1,650 | 1,708 | 1,623 | 1,665 | 245,000 | 1,665 |
| 2024-06-03 | 1,667 | 1,675 | 1,645 | 1,662 | 158,000 | 1,662 |
| 2024-05-31 | 1,608 | 1,654 | 1,587 | 1,645 | 155,400 | 1,645 |
| 2024-05-30 | 1,590 | 1,614 | 1,580 | 1,593 | 150,500 | 1,593 |
| 2024-05-29 | 1,623 | 1,642 | 1,611 | 1,611 | 141,900 | 1,611 |
| 2024-05-28 | 1,645 | 1,674 | 1,610 | 1,615 | 174,200 | 1,615 |
| 2024-05-27 | 1,623 | 1,650 | 1,598 | 1,638 | 187,600 | 1,638 |
| 2024-05-24 | 1,630 | 1,666 | 1,615 | 1,625 | 330,800 | 1,625 |
| 2024-05-23 | 1,720 | 1,748 | 1,685 | 1,710 | 269,900 | 1,710 |
| 2024-05-22 | 1,777 | 1,794 | 1,708 | 1,719 | 417,500 | 1,719 |
| 2024-05-21 | 1,685 | 1,811 | 1,674 | 1,780 | 636,000 | 1,780 |
| 2024-05-20 | 1,581 | 1,693 | 1,577 | 1,689 | 371,000 | 1,689 |
| 2024-05-17 | 1,562 | 1,616 | 1,549 | 1,577 | 385,000 | 1,577 |
| 2024-05-16 | 1,620 | 1,630 | 1,513 | 1,544 | 515,700 | 1,544 |
| 2024-05-15 | 1,693 | 1,694 | 1,611 | 1,642 | 261,700 | 1,642 |
| 2024-05-14 | 1,695 | 1,713 | 1,660 | 1,680 | 248,400 | 1,680 |
| 2024-05-13 | 1,732 | 1,786 | 1,667 | 1,679 | 721,200 | 1,679 |
| 2024-05-10 | 1,621 | 1,735 | 1,602 | 1,735 | 936,500 | 1,735 |
| 2024-05-09 | 1,511 | 1,655 | 1,505 | 1,622 | 548,200 | 1,622 |
| 2024-05-08 | 1,575 | 1,581 | 1,513 | 1,513 | 242,100 | 1,513 |
| 2024-05-07 | 1,570 | 1,580 | 1,543 | 1,575 | 227,400 | 1,575 |
| 2024-05-02 | 1,503 | 1,565 | 1,500 | 1,551 | 303,000 | 1,551 |
| 2024-05-01 | 1,588 | 1,599 | 1,505 | 1,510 | 448,900 | 1,510 |
| 2024-04-30 | 1,556 | 1,685 | 1,533 | 1,567 | 1,429,000 | 1,567 |
| 2024-04-26 | 1,422 | 1,566 | 1,385 | 1,549 | 2,242,700 | 1,549 |
| 2024-04-25 | 1,372 | 1,455 | 1,305 | 1,440 | 2,951,700 | 1,440 |
| 2024-04-24 | 1,396 | 1,427 | 1,380 | 1,392 | 691,900 | 1,392 |
| 2024-04-23 | 1,436 | 1,453 | 1,384 | 1,389 | 1,056,900 | 1,389 |
| 2024-04-22 | 1,521 | 1,579 | 1,420 | 1,438 | 2,965,700 | 1,438 |
| 2024-04-19 | 1,507 | 1,507 | 1,406 | 1,461 | 909,700 | 1,461 |
| 2024-04-18 | 1,533 | 1,586 | 1,503 | 1,558 | 379,300 | 1,558 |
| 2024-04-17 | 1,612 | 1,620 | 1,551 | 1,557 | 303,500 | 1,557 |
| 2024-04-16 | 1,588 | 1,634 | 1,572 | 1,587 | 295,400 | 1,587 |
| 2024-04-15 | 1,617 | 1,630 | 1,580 | 1,618 | 145,500 | 1,618 |
| 2024-04-12 | 1,677 | 1,705 | 1,619 | 1,636 | 316,200 | 1,636 |
| 2024-04-11 | 1,656 | 1,677 | 1,590 | 1,661 | 513,100 | 1,661 |
| 2024-04-10 | 1,540 | 1,691 | 1,532 | 1,679 | 786,400 | 1,679 |
| 2024-04-09 | 1,480 | 1,559 | 1,478 | 1,558 | 294,600 | 1,558 |
| 2024-04-08 | 1,452 | 1,479 | 1,440 | 1,477 | 164,200 | 1,477 |
| 2024-04-05 | 1,418 | 1,437 | 1,403 | 1,430 | 196,600 | 1,430 |
| 2024-04-04 | 1,450 | 1,480 | 1,433 | 1,473 | 225,800 | 1,473 |
| 2024-04-03 | 1,389 | 1,457 | 1,383 | 1,436 | 217,700 | 1,436 |
| 2024-04-02 | 1,407 | 1,430 | 1,395 | 1,417 | 205,800 | 1,417 |
| 2024-04-01 | 1,497 | 1,498 | 1,420 | 1,431 | 288,700 | 1,431 |
| 2024-03-29 | 1,512 | 1,525 | 1,477 | 1,504 | 195,100 | 1,504 |
| 2024-03-28 | 1,480 | 1,528 | 1,461 | 1,463 | 152,000 | 1,463 |
| 2024-03-27 | 1,512 | 1,519 | 1,490 | 1,507 | 173,400 | 1,507 |
| 2024-03-26 | 1,468 | 1,516 | 1,451 | 1,504 | 208,800 | 1,504 |
| 2024-03-25 | 1,485 | 1,511 | 1,477 | 1,483 | 179,100 | 1,483 |
| 2024-03-22 | 1,533 | 1,536 | 1,505 | 1,509 | 209,200 | 1,509 |
| 2024-03-21 | 1,540 | 1,570 | 1,519 | 1,530 | 303,400 | 1,530 |
| 2024-03-19 | 1,489 | 1,542 | 1,470 | 1,532 | 489,000 | 1,532 |
| 2024-03-18 | 1,426 | 1,508 | 1,426 | 1,489 | 449,300 | 1,489 |
| 2024-03-15 | 1,361 | 1,441 | 1,347 | 1,420 | 406,200 | 1,420 |
| 2024-03-14 | 1,370 | 1,382 | 1,345 | 1,373 | 262,500 | 1,373 |
| 2024-03-13 | 1,455 | 1,459 | 1,373 | 1,381 | 409,900 | 1,381 |
| 2024-03-12 | 1,425 | 1,481 | 1,389 | 1,435 | 639,400 | 1,435 |
| 2024-03-11 | 1,519 | 1,527 | 1,390 | 1,439 | 1,141,900 | 1,439 |
| 2024-03-08 | 1,595 | 1,679 | 1,586 | 1,619 | 909,100 | 1,619 |
| 2024-03-07 | 1,596 | 1,605 | 1,504 | 1,522 | 453,200 | 1,522 |
| 2024-03-06 | 1,555 | 1,578 | 1,530 | 1,561 | 169,800 | 1,561 |
| 2024-03-05 | 1,515 | 1,573 | 1,505 | 1,555 | 271,500 | 1,555 |
| 2024-03-04 | 1,560 | 1,574 | 1,518 | 1,522 | 319,100 | 1,522 |
| 2024-03-01 | 1,566 | 1,579 | 1,530 | 1,563 | 351,100 | 1,563 |
| 2024-02-29 | 1,515 | 1,561 | 1,495 | 1,539 | 236,100 | 1,539 |
| 2024-02-28 | 1,544 | 1,556 | 1,516 | 1,530 | 282,000 | 1,530 |
| 2024-02-27 | 1,560 | 1,568 | 1,525 | 1,548 | 345,500 | 1,548 |
| 2024-02-26 | 1,595 | 1,618 | 1,561 | 1,575 | 723,800 | 1,575 |
| 2024-02-22 | 1,504 | 1,589 | 1,489 | 1,586 | 735,000 | 1,586 |
| 2024-02-21 | 1,404 | 1,452 | 1,400 | 1,444 | 305,500 | 1,444 |
| 2024-02-20 | 1,436 | 1,436 | 1,393 | 1,409 | 371,000 | 1,409 |
| 2024-02-19 | 1,433 | 1,456 | 1,410 | 1,440 | 376,300 | 1,440 |
| 2024-02-16 | 1,390 | 1,450 | 1,390 | 1,431 | 522,300 | 1,431 |
| 2024-02-15 | 1,336 | 1,388 | 1,330 | 1,371 | 452,500 | 1,371 |
| 2024-02-14 | 1,285 | 1,319 | 1,280 | 1,319 | 297,600 | 1,319 |
| 2024-02-13 | 1,255 | 1,260 | 1,219 | 1,260 | 188,500 | 1,260 |
| 2024-02-09 | 1,235 | 1,255 | 1,230 | 1,237 | 157,400 | 1,237 |
| 2024-02-08 | 1,240 | 1,251 | 1,200 | 1,243 | 268,500 | 1,243 |
| 2024-02-07 | 1,215 | 1,246 | 1,203 | 1,225 | 239,500 | 1,225 |
| 2024-02-06 | 1,221 | 1,225 | 1,205 | 1,216 | 171,900 | 1,216 |
| 2024-02-05 | 1,250 | 1,254 | 1,218 | 1,230 | 239,900 | 1,230 |
| 2024-02-02 | 1,252 | 1,266 | 1,232 | 1,234 | 303,400 | 1,234 |
| 2024-02-01 | 1,298 | 1,309 | 1,251 | 1,275 | 551,000 | 1,275 |
| 2024-01-31 | 1,239 | 1,311 | 1,200 | 1,292 | 1,596,000 | 1,292 |
| 2024-01-30 | 1,159 | 1,161 | 1,135 | 1,149 | 587,100 | 1,149 |
| 2024-01-29 | 1,171 | 1,182 | 1,160 | 1,167 | 389,300 | 1,167 |
| 2024-01-26 | 1,207 | 1,245 | 1,197 | 1,201 | 418,300 | 1,201 |
| 2024-01-25 | 1,185 | 1,209 | 1,184 | 1,207 | 175,200 | 1,207 |
| 2024-01-24 | 1,201 | 1,212 | 1,182 | 1,184 | 164,300 | 1,184 |
| 2024-01-23 | 1,209 | 1,234 | 1,192 | 1,206 | 330,500 | 1,206 |
| 2024-01-22 | 1,205 | 1,208 | 1,176 | 1,203 | 243,700 | 1,203 |
| 2024-01-19 | 1,164 | 1,202 | 1,164 | 1,185 | 321,600 | 1,185 |
| 2024-01-18 | 1,150 | 1,164 | 1,124 | 1,147 | 318,000 | 1,147 |
| 2024-01-17 | 1,173 | 1,196 | 1,148 | 1,152 | 448,100 | 1,152 |
| 2024-01-16 | 1,215 | 1,215 | 1,183 | 1,184 | 335,300 | 1,184 |
| 2024-01-15 | 1,172 | 1,217 | 1,160 | 1,213 | 569,600 | 1,213 |
| 2024-01-12 | 1,185 | 1,208 | 1,146 | 1,172 | 493,100 | 1,172 |
| 2024-01-11 | 1,145 | 1,184 | 1,128 | 1,168 | 442,400 | 1,168 |
| 2024-01-10 | 1,109 | 1,142 | 1,091 | 1,136 | 489,700 | 1,136 |
| 2024-01-09 | 1,132 | 1,149 | 1,123 | 1,141 | 629,100 | 1,141 |
| 2024-01-05 | 1,070 | 1,120 | 1,061 | 1,119 | 867,200 | 1,119 |
| 2024-01-04 | 1,000 | 1,033 | 991 | 1,029 | 524,200 | 1,029 |
分割・併合履歴 ： なし
