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
2024-05-171,5621,6161,5491,577385,0001,577
2024-05-161,6201,6301,5131,544515,7001,544
2024-05-151,6931,6941,6111,642261,7001,642
2024-05-141,6951,7131,6601,680248,4001,680
2024-05-131,7321,7861,6671,679721,2001,679
2024-05-101,6211,7351,6021,735936,5001,735
2024-05-091,5111,6551,5051,622548,2001,622
2024-05-081,5751,5811,5131,513242,1001,513
2024-05-071,5701,5801,5431,575227,4001,575
2024-05-021,5031,5651,5001,551303,0001,551
2024-05-011,5881,5991,5051,510448,9001,510
2024-04-301,5561,6851,5331,5671,429,0001,567
2024-04-261,4221,5661,3851,5492,242,7001,549
2024-04-251,3721,4551,3051,4402,951,7001,440
2024-04-241,3961,4271,3801,392691,9001,392
2024-04-231,4361,4531,3841,3891,056,9001,389
2024-04-221,5211,5791,4201,4382,965,7001,438
2024-04-191,5071,5071,4061,461909,7001,461
2024-04-181,5331,5861,5031,558379,3001,558
2024-04-171,6121,6201,5511,557303,5001,557
2024-04-161,5881,6341,5721,587295,4001,587
2024-04-151,6171,6301,5801,618145,5001,618
2024-04-121,6771,7051,6191,636316,2001,636
2024-04-111,6561,6771,5901,661513,1001,661
2024-04-101,5401,6911,5321,679786,4001,679
2024-04-091,4801,5591,4781,558294,6001,558
2024-04-081,4521,4791,4401,477164,2001,477
2024-04-051,4181,4371,4031,430196,6001,430
2024-04-041,4501,4801,4331,473225,8001,473
2024-04-031,3891,4571,3831,436217,7001,436
2024-04-021,4071,4301,3951,417205,8001,417
2024-04-011,4971,4981,4201,431288,7001,431
2024-03-291,5121,5251,4771,504195,1001,504
2024-03-281,4801,5281,4611,463152,0001,463
2024-03-271,5121,5191,4901,507173,4001,507
2024-03-261,4681,5161,4511,504208,8001,504
2024-03-251,4851,5111,4771,483179,1001,483
2024-03-221,5331,5361,5051,509209,2001,509
2024-03-211,5401,5701,5191,530303,4001,530
2024-03-191,4891,5421,4701,532489,0001,532
2024-03-181,4261,5081,4261,489449,3001,489
2024-03-151,3611,4411,3471,420406,2001,420
2024-03-141,3701,3821,3451,373262,5001,373
2024-03-131,4551,4591,3731,381409,9001,381
2024-03-121,4251,4811,3891,435639,4001,435
2024-03-111,5191,5271,3901,4391,141,9001,439
2024-03-081,5951,6791,5861,619909,1001,619
2024-03-071,5961,6051,5041,522453,2001,522
2024-03-061,5551,5781,5301,561169,8001,561
2024-03-051,5151,5731,5051,555271,5001,555
2024-03-041,5601,5741,5181,522319,1001,522
2024-03-011,5661,5791,5301,563351,1001,563
2024-02-291,5151,5611,4951,539236,1001,539
2024-02-281,5441,5561,5161,530282,0001,530
2024-02-271,5601,5681,5251,548345,5001,548
2024-02-261,5951,6181,5611,575723,8001,575
2024-02-221,5041,5891,4891,586735,0001,586
2024-02-211,4041,4521,4001,444305,5001,444
2024-02-201,4361,4361,3931,409371,0001,409
2024-02-191,4331,4561,4101,440376,3001,440
2024-02-161,3901,4501,3901,431522,3001,431
2024-02-151,3361,3881,3301,371452,5001,371
2024-02-141,2851,3191,2801,319297,6001,319
2024-02-131,2551,2601,2191,260188,5001,260
2024-02-091,2351,2551,2301,237157,4001,237
2024-02-081,2401,2511,2001,243268,5001,243
2024-02-071,2151,2461,2031,225239,5001,225
2024-02-061,2211,2251,2051,216171,9001,216
2024-02-051,2501,2541,2181,230239,9001,230
2024-02-021,2521,2661,2321,234303,4001,234
2024-02-011,2981,3091,2511,275551,0001,275
2024-01-311,2391,3111,2001,2921,596,0001,292
2024-01-301,1591,1611,1351,149587,1001,149
2024-01-291,1711,1821,1601,167389,3001,167
2024-01-261,2071,2451,1971,201418,3001,201
2024-01-251,1851,2091,1841,207175,2001,207
2024-01-241,2011,2121,1821,184164,3001,184
2024-01-231,2091,2341,1921,206330,5001,206
2024-01-221,2051,2081,1761,203243,7001,203
2024-01-191,1641,2021,1641,185321,6001,185
2024-01-181,1501,1641,1241,147318,0001,147
2024-01-171,1731,1961,1481,152448,1001,152
2024-01-161,2151,2151,1831,184335,3001,184
2024-01-151,1721,2171,1601,213569,6001,213
2024-01-121,1851,2081,1461,172493,1001,172
2024-01-111,1451,1841,1281,168442,4001,168
2024-01-101,1091,1421,0911,136489,7001,136
2024-01-091,1321,1491,1231,141629,1001,141
2024-01-051,0701,1201,0611,119867,2001,119
2024-01-041,0001,0339911,029524,2001,029

分割・併合履歴 : なし