6023 ダイハツディーゼル(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-2857157256656745,600567
2022-11-2557357456657482,800574
2022-11-2457557857257364,000573
2022-11-22557579557572173,000572
2022-11-21559561555555131,800555
2022-11-1855556055455861,900558
2022-11-1755455855155558,400555
2022-11-1655455754955487,900554
2022-11-15557559552554100,900554
2022-11-14551552541548155,200548
2022-11-11557559548559155,300559
2022-11-1055255254355051,800550
2022-11-0955255454755169,500551
2022-11-0854855554554892,100548
2022-11-07564565545550131,500550
2022-11-04564576556563140,900563
2022-11-02549569549563195,900563
2022-11-01545551538547125,600547
2022-10-31542555539543206,600543
2022-10-28514551507542468,900542
2022-10-27514522512517269,900517
2022-10-26507515505511122,700511
2022-10-25502511501504210,400504
2022-10-24492506491502739,400502
2022-10-2153353352852966,900529
2022-10-20529534525533108,900533
2022-10-1952452952352780,700527
2022-10-1852552852252352,500523
2022-10-1750852250851869,200518
2022-10-1451151350451363,800513
2022-10-1350350649550254,900502
2022-10-12501509498502183,400502
2022-10-11515515501506146,000506
2022-10-07498518497515166,900515
2022-10-06502509496504256,100504
2022-10-05508509502503117,400503
2022-10-0450150850150861,900508
2022-10-0348950048450050,200500
2022-09-3049450049149456,800494
2022-09-2950150549750051,000500
2022-09-2849749948849790,600497
2022-09-2749250149249969,800499
2022-09-26500500486490141,000490
2022-09-2250550950250868,000508
2022-09-2151051350851154,900511
2022-09-2051352051251373,600513
2022-09-16512516509513111,500513
2022-09-15514516510515116,400515
2022-09-14513516509514162,700514
2022-09-13524529521524142,200524
2022-09-1252852952252280,200522
2022-09-09520530517525147,800525
2022-09-08513525512519131,100519
2022-09-0751051050451084,400510
2022-09-0650851450551033,400510
2022-09-0551251250250894,700508
2022-09-02517517501513176,700513
2022-09-01516524516516140,400516
2022-08-3152452651952280,400522
2022-08-30517533514530241,900530
2022-08-2951652151351692,000516
2022-08-2653153252252889,200528
2022-08-25525532520531113,700531
2022-08-24521526517522141,900522
2022-08-2351952751852185,800521
2022-08-22521527520524135,700524
2022-08-19526531523527162,300527
2022-08-18518528517525141,800525
2022-08-17522527517524121,700524
2022-08-16536538524524130,100524
2022-08-15535542530536128,600536
2022-08-12543543527533208,500533
2022-08-10520536510536235,000536
2022-08-09527532520520128,400520
2022-08-08526528520528118,000528
2022-08-0552052551552592,900525
2022-08-04518521514519111,200519
2022-08-03526527510512173,300512
2022-08-02544544528532249,700532
2022-08-01520550518549499,600549
2022-07-29510526505514747,700514
2022-07-28485490479490276,600490
2022-07-27478485477481128,600481
2022-07-26480485476479146,000479
2022-07-25482484471478216,300478
2022-07-22470484464480376,300480
2022-07-2146046645846553,600465
2022-07-2046046345746386,000463
2022-07-19450457448455107,200455
2022-07-1544744744244488,600444
2022-07-1444445244445040,300450
2022-07-1344244543944527,600445
2022-07-1244644644044066,300440
2022-07-1144645144444982,400449
2022-07-08438446435443127,800443
2022-07-07440440434435142,100435
2022-07-06445447433441150,400441
2022-07-0544844944444958,900449
2022-07-0444444644044635,900446
2022-07-0144945043944397,900443
2022-06-3044544744244565,700445
2022-06-2944745044544564,300445
2022-06-2845045144744963,400449
2022-06-2745045544744860,800448
2022-06-2444644744144458,800444
2022-06-2344644844344455,600444
2022-06-2245445444744740,500447
2022-06-2144445444245290,700452
2022-06-20451452437439155,800439
2022-06-17450454445447108,700447
2022-06-1645846245545768,400457
2022-06-1545446145245788,200457
2022-06-14460460448452130,800452
2022-06-1346846846146385,000463
2022-06-1048048247547770,300477
2022-06-09477487475486109,200486
2022-06-08467478465477216,100477
2022-06-07464467458465140,800465
2022-06-0646146546146472,700464
2022-06-0346146546046383,200463
2022-06-0246446445846039,600460
2022-06-01458464455463109,100463
2022-05-3145846045445972,700459
2022-05-30455464453458161,800458
2022-05-27454458450454133,800454
2022-05-26451459450454115,500454
2022-05-25459459448454171,200454
2022-05-24462472459464148,700464
2022-05-23463464458461170,400461
2022-05-2046046446046337,100463
2022-05-1945846144745694,700456
2022-05-1846246646246523,500465
2022-05-1746146245845861,600458
2022-05-1646746745946135,300461
2022-05-1345646345246082,700460
2022-05-1246846845545695,300456
2022-05-1147147446846860,900468
2022-05-10477477468474114,400474
2022-05-0948048347747994,400479
2022-05-06485487478480206,500480
2022-05-02494494485491102,800491
2022-04-28472506467491278,700491
2022-04-27475475465474144,300474
2022-04-26488494480482137,600482
2022-04-25485491480488115,400488
2022-04-22502505484499337,600499
2022-04-2152052351551877,300518
2022-04-2051252550452097,700520
2022-04-1950751450450978,600509
2022-04-18493507491503157,500503
2022-04-1547949047648876,900488
2022-04-1447548747348462,900484
2022-04-1346147446146852,500468
2022-04-1246446746046056,700460
2022-04-1146247046246922,200469
2022-04-0846446946046056,700460
2022-04-0747047046046750,100467
2022-04-0648648647047079,600470
2022-04-0549650048648634,000486
2022-04-0449649848349661,000496
2022-04-0150250249549640,500496
2022-03-31492512492508118,900508
2022-03-3050150148749070,300490
2022-03-2949850849750870,600508
2022-03-28502504496497110,100497
2022-03-2549050448750288,300502
2022-03-24486491479489150,600489
2022-03-23495497485488106,700488
2022-03-2249949949049066,900490
2022-03-1847649647649672,800496
2022-03-1747848047247362,500473
2022-03-1647247847147262,700472
2022-03-1548048047047046,800470
2022-03-1447248246948142,500481
2022-03-1146247545847455,900474
2022-03-1046046946046864,900468
2022-03-0945646145345541,100455
2022-03-0846246945645771,300457
2022-03-0748548546447065,700470
2022-03-0450050048648949,700489
2022-03-0349550249450144,500501
2022-03-0250150149149291,300492
2022-03-01510510502503116,400503
2022-02-2850851450651258,200512
2022-02-2551651950450557,100505
2022-02-2451452251052285,900522
2022-02-2252052051251826,800518
2022-02-2152752751852039,100520
2022-02-1852853852453432,100534
2022-02-1753754253253535,900535
2022-02-1653754153354037,000540
2022-02-1553954153353655,200536
2022-02-1455055053654139,200541
2022-02-10550557545557120,200557
2022-02-0953455853455182,700551
2022-02-0854054252953459,700534
2022-02-0754854853954225,200542
2022-02-0454755454055352,600553
2022-02-0354855453754953,000549
2022-02-0252155752155370,100553
2022-02-01562563514515119,500515
2022-01-3153554252953539,000535
2022-01-2854254253154132,200541
2022-01-2755055052252243,400522
2022-01-2653854853754617,800546
2022-01-2555355553053659,400536
2022-01-2453455353355147,900551
2022-01-2154454453353830,500538
2022-01-2053455353055336,900553
2022-01-1953354953154064,700540
2022-01-1856056153754137,000541
2022-01-1757257655255843,400558
2022-01-1457658056357050,700570
2022-01-1357158857158668,400586
2022-01-1257758056857557,600575
2022-01-1156757856057746,300577
2022-01-0757457455756551,800565
2022-01-06543568535568106,700568
2022-01-05524559521556134,800556
2022-01-0452552851352238,500522

分割・併合履歴 : なし