6023 ダイハツインフィニアース(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 2,200 | 2,224 | 2,177 | 2,187 | 93,600 | 2,187 |
| 2025-07-14 | 2,151 | 2,223 | 2,137 | 2,192 | 122,300 | 2,192 |
| 2025-07-11 | 2,210 | 2,225 | 2,148 | 2,152 | 133,200 | 2,152 |
| 2025-07-10 | 2,206 | 2,228 | 2,187 | 2,211 | 77,400 | 2,211 |
| 2025-07-09 | 2,165 | 2,213 | 2,163 | 2,194 | 135,200 | 2,194 |
| 2025-07-08 | 2,099 | 2,204 | 2,099 | 2,158 | 164,800 | 2,158 |
| 2025-07-07 | 2,100 | 2,110 | 2,076 | 2,083 | 83,900 | 2,083 |
| 2025-07-04 | 2,202 | 2,204 | 2,094 | 2,105 | 139,300 | 2,105 |
| 2025-07-03 | 2,197 | 2,198 | 2,140 | 2,194 | 175,100 | 2,194 |
| 2025-07-02 | 2,201 | 2,249 | 2,177 | 2,211 | 208,700 | 2,211 |
| 2025-07-01 | 2,266 | 2,296 | 2,221 | 2,259 | 176,500 | 2,259 |
| 2025-06-30 | 2,373 | 2,394 | 2,276 | 2,289 | 271,000 | 2,289 |
| 2025-06-27 | 2,359 | 2,409 | 2,320 | 2,351 | 320,600 | 2,351 |
| 2025-06-26 | 2,250 | 2,398 | 2,250 | 2,263 | 530,900 | 2,263 |
| 2025-06-25 | 2,140 | 2,237 | 2,104 | 2,231 | 430,300 | 2,231 |
| 2025-06-24 | 2,092 | 2,159 | 2,082 | 2,109 | 218,000 | 2,109 |
| 2025-06-23 | 2,045 | 2,160 | 2,022 | 2,108 | 434,800 | 2,108 |
| 2025-06-20 | 1,933 | 2,077 | 1,890 | 2,041 | 372,200 | 2,041 |
| 2025-06-19 | 1,875 | 1,933 | 1,872 | 1,917 | 108,900 | 1,917 |
| 2025-06-18 | 1,910 | 1,936 | 1,884 | 1,897 | 117,200 | 1,897 |
| 2025-06-17 | 1,933 | 1,934 | 1,901 | 1,918 | 72,400 | 1,918 |
| 2025-06-16 | 1,941 | 1,963 | 1,910 | 1,910 | 69,800 | 1,910 |
| 2025-06-13 | 1,905 | 1,935 | 1,866 | 1,932 | 88,900 | 1,932 |
| 2025-06-12 | 1,864 | 1,918 | 1,864 | 1,905 | 123,500 | 1,905 |
| 2025-06-11 | 1,922 | 1,922 | 1,858 | 1,865 | 145,100 | 1,865 |
| 2025-06-10 | 1,926 | 1,943 | 1,901 | 1,922 | 127,400 | 1,922 |
| 2025-06-09 | 1,947 | 1,961 | 1,896 | 1,917 | 114,000 | 1,917 |
| 2025-06-06 | 1,895 | 1,958 | 1,890 | 1,942 | 163,400 | 1,942 |
| 2025-06-05 | 1,954 | 1,956 | 1,895 | 1,911 | 202,300 | 1,911 |
| 2025-06-04 | 1,886 | 1,978 | 1,884 | 1,954 | 262,600 | 1,954 |
| 2025-06-03 | 1,876 | 1,906 | 1,868 | 1,883 | 80,400 | 1,883 |
| 2025-06-02 | 1,883 | 1,905 | 1,832 | 1,875 | 119,000 | 1,875 |
| 2025-05-30 | 1,796 | 1,897 | 1,793 | 1,876 | 171,200 | 1,876 |
| 2025-05-29 | 1,835 | 1,847 | 1,810 | 1,811 | 109,600 | 1,811 |
| 2025-05-28 | 1,878 | 1,892 | 1,835 | 1,842 | 134,200 | 1,842 |
| 2025-05-27 | 1,794 | 1,880 | 1,786 | 1,872 | 238,200 | 1,872 |
| 2025-05-26 | 1,778 | 1,817 | 1,761 | 1,790 | 84,400 | 1,790 |
| 2025-05-23 | 1,753 | 1,810 | 1,732 | 1,760 | 290,000 | 1,760 |
| 2025-05-22 | 1,724 | 1,747 | 1,724 | 1,738 | 89,600 | 1,738 |
| 2025-05-21 | 1,718 | 1,788 | 1,712 | 1,788 | 145,000 | 1,788 |
| 2025-05-20 | 1,744 | 1,777 | 1,710 | 1,718 | 116,600 | 1,718 |
| 2025-05-19 | 1,765 | 1,767 | 1,727 | 1,744 | 127,500 | 1,744 |
| 2025-05-16 | 1,798 | 1,828 | 1,773 | 1,805 | 91,400 | 1,805 |
| 2025-05-15 | 1,833 | 1,833 | 1,782 | 1,792 | 126,300 | 1,792 |
| 2025-05-14 | 1,879 | 1,879 | 1,809 | 1,845 | 125,600 | 1,845 |
| 2025-05-13 | 1,833 | 1,885 | 1,803 | 1,880 | 206,000 | 1,880 |
| 2025-05-12 | 1,810 | 1,834 | 1,785 | 1,799 | 164,600 | 1,799 |
| 2025-05-09 | 1,720 | 1,819 | 1,719 | 1,793 | 281,700 | 1,793 |
| 2025-05-08 | 1,739 | 1,788 | 1,704 | 1,713 | 155,200 | 1,713 |
| 2025-05-07 | 1,710 | 1,735 | 1,704 | 1,712 | 102,300 | 1,712 |
| 2025-05-02 | 1,767 | 1,792 | 1,716 | 1,719 | 152,800 | 1,719 |
| 2025-05-01 | 1,786 | 1,805 | 1,748 | 1,773 | 209,200 | 1,773 |
| 2025-04-30 | 1,725 | 1,829 | 1,699 | 1,800 | 549,300 | 1,800 |
| 2025-04-28 | 1,707 | 1,770 | 1,633 | 1,717 | 1,377,300 | 1,717 |
| 2025-04-25 | 1,608 | 1,652 | 1,599 | 1,650 | 145,700 | 1,650 |
| 2025-04-24 | 1,640 | 1,649 | 1,601 | 1,601 | 132,400 | 1,601 |
| 2025-04-23 | 1,632 | 1,640 | 1,596 | 1,600 | 96,400 | 1,600 |
| 2025-04-22 | 1,610 | 1,620 | 1,580 | 1,592 | 132,100 | 1,592 |
| 2025-04-21 | 1,650 | 1,664 | 1,628 | 1,633 | 123,400 | 1,633 |
| 2025-04-18 | 1,587 | 1,696 | 1,587 | 1,676 | 243,100 | 1,676 |
| 2025-04-17 | 1,553 | 1,580 | 1,540 | 1,571 | 70,900 | 1,571 |
| 2025-04-16 | 1,553 | 1,562 | 1,525 | 1,538 | 92,600 | 1,538 |
| 2025-04-15 | 1,540 | 1,559 | 1,530 | 1,550 | 78,200 | 1,550 |
| 2025-04-14 | 1,535 | 1,553 | 1,505 | 1,516 | 94,800 | 1,516 |
| 2025-04-11 | 1,469 | 1,533 | 1,455 | 1,523 | 125,700 | 1,523 |
| 2025-04-10 | 1,583 | 1,600 | 1,536 | 1,549 | 229,500 | 1,549 |
| 2025-04-09 | 1,445 | 1,448 | 1,373 | 1,413 | 208,400 | 1,413 |
| 2025-04-08 | 1,548 | 1,549 | 1,454 | 1,491 | 229,100 | 1,491 |
| 2025-04-07 | 1,288 | 1,359 | 1,286 | 1,298 | 412,800 | 1,298 |
| 2025-04-04 | 1,590 | 1,599 | 1,450 | 1,493 | 361,200 | 1,493 |
| 2025-04-03 | 1,605 | 1,683 | 1,602 | 1,655 | 237,700 | 1,655 |
| 2025-04-02 | 1,698 | 1,733 | 1,672 | 1,723 | 131,600 | 1,723 |
| 2025-04-01 | 1,729 | 1,729 | 1,690 | 1,695 | 115,800 | 1,695 |
| 2025-03-31 | 1,708 | 1,724 | 1,651 | 1,713 | 245,400 | 1,713 |
| 2025-03-28 | 1,790 | 1,830 | 1,755 | 1,774 | 159,700 | 1,774 |
| 2025-03-27 | 1,878 | 1,881 | 1,847 | 1,853 | 126,400 | 1,853 |
| 2025-03-26 | 1,895 | 1,900 | 1,863 | 1,884 | 68,700 | 1,884 |
| 2025-03-25 | 1,925 | 1,931 | 1,890 | 1,893 | 60,300 | 1,893 |
| 2025-03-24 | 1,904 | 1,926 | 1,895 | 1,913 | 65,000 | 1,913 |
| 2025-03-21 | 1,917 | 1,937 | 1,897 | 1,899 | 98,600 | 1,899 |
| 2025-03-19 | 1,888 | 1,930 | 1,888 | 1,917 | 90,800 | 1,917 |
| 2025-03-18 | 1,956 | 1,957 | 1,878 | 1,879 | 181,100 | 1,879 |
| 2025-03-17 | 1,857 | 1,939 | 1,850 | 1,928 | 178,000 | 1,928 |
| 2025-03-14 | 1,823 | 1,863 | 1,815 | 1,842 | 79,000 | 1,842 |
| 2025-03-13 | 1,829 | 1,872 | 1,814 | 1,816 | 113,000 | 1,816 |
| 2025-03-12 | 1,836 | 1,855 | 1,801 | 1,806 | 148,500 | 1,806 |
| 2025-03-11 | 1,851 | 1,893 | 1,811 | 1,843 | 177,200 | 1,843 |
| 2025-03-10 | 1,919 | 1,919 | 1,842 | 1,887 | 122,600 | 1,887 |
| 2025-03-07 | 1,837 | 1,919 | 1,832 | 1,880 | 195,400 | 1,880 |
| 2025-03-06 | 1,975 | 1,996 | 1,878 | 1,887 | 364,000 | 1,887 |
| 2025-03-05 | 1,780 | 1,960 | 1,762 | 1,939 | 434,200 | 1,939 |
| 2025-03-04 | 1,780 | 1,794 | 1,735 | 1,794 | 162,700 | 1,794 |
| 2025-03-03 | 1,770 | 1,825 | 1,744 | 1,820 | 293,600 | 1,820 |
| 2025-02-28 | 1,736 | 1,759 | 1,715 | 1,744 | 239,300 | 1,744 |
| 2025-02-27 | 1,795 | 1,804 | 1,740 | 1,756 | 185,300 | 1,756 |
| 2025-02-26 | 1,738 | 1,819 | 1,730 | 1,804 | 440,200 | 1,804 |
| 2025-02-25 | 1,777 | 1,789 | 1,711 | 1,740 | 399,000 | 1,740 |
| 2025-02-21 | 1,895 | 1,905 | 1,817 | 1,817 | 227,700 | 1,817 |
| 2025-02-20 | 1,926 | 1,930 | 1,887 | 1,900 | 136,600 | 1,900 |
| 2025-02-19 | 1,965 | 1,980 | 1,945 | 1,950 | 150,600 | 1,950 |
| 2025-02-18 | 2,024 | 2,033 | 1,955 | 1,972 | 150,300 | 1,972 |
| 2025-02-17 | 2,003 | 2,048 | 1,997 | 2,024 | 127,900 | 2,024 |
| 2025-02-14 | 2,105 | 2,137 | 2,004 | 2,036 | 250,000 | 2,036 |
| 2025-02-13 | 2,210 | 2,231 | 2,143 | 2,155 | 155,300 | 2,155 |
| 2025-02-12 | 2,240 | 2,240 | 2,188 | 2,202 | 94,400 | 2,202 |
| 2025-02-10 | 2,213 | 2,255 | 2,202 | 2,247 | 105,000 | 2,247 |
| 2025-02-07 | 2,284 | 2,307 | 2,228 | 2,246 | 106,400 | 2,246 |
| 2025-02-06 | 2,332 | 2,360 | 2,281 | 2,292 | 123,200 | 2,292 |
| 2025-02-05 | 2,375 | 2,405 | 2,235 | 2,310 | 301,600 | 2,310 |
| 2025-02-04 | 2,321 | 2,418 | 2,315 | 2,373 | 230,900 | 2,373 |
| 2025-02-03 | 2,308 | 2,337 | 2,268 | 2,320 | 168,500 | 2,320 |
| 2025-01-31 | 2,254 | 2,315 | 2,237 | 2,315 | 257,400 | 2,315 |
| 2025-01-30 | 2,112 | 2,330 | 2,090 | 2,304 | 767,100 | 2,304 |
| 2025-01-29 | 2,101 | 2,215 | 2,025 | 2,130 | 2,012,200 | 2,130 |
| 2025-01-28 | 1,985 | 2,013 | 1,952 | 1,973 | 209,700 | 1,973 |
| 2025-01-27 | 1,965 | 1,988 | 1,955 | 1,968 | 161,000 | 1,968 |
| 2025-01-24 | 1,915 | 1,947 | 1,912 | 1,931 | 75,700 | 1,931 |
| 2025-01-23 | 1,910 | 1,910 | 1,878 | 1,896 | 51,400 | 1,896 |
| 2025-01-22 | 1,859 | 1,909 | 1,859 | 1,898 | 67,100 | 1,898 |
| 2025-01-21 | 1,859 | 1,881 | 1,848 | 1,857 | 55,300 | 1,857 |
| 2025-01-20 | 1,835 | 1,863 | 1,829 | 1,846 | 46,600 | 1,846 |
| 2025-01-17 | 1,842 | 1,869 | 1,814 | 1,845 | 49,700 | 1,845 |
| 2025-01-16 | 1,855 | 1,882 | 1,840 | 1,858 | 74,200 | 1,858 |
| 2025-01-15 | 1,856 | 1,861 | 1,821 | 1,851 | 41,500 | 1,851 |
| 2025-01-14 | 1,850 | 1,887 | 1,826 | 1,835 | 56,900 | 1,835 |
| 2025-01-10 | 1,900 | 1,923 | 1,865 | 1,874 | 117,800 | 1,874 |
| 2025-01-09 | 1,831 | 1,919 | 1,820 | 1,910 | 217,100 | 1,910 |
| 2025-01-08 | 1,839 | 1,858 | 1,827 | 1,830 | 49,700 | 1,830 |
| 2025-01-07 | 1,848 | 1,864 | 1,813 | 1,833 | 101,700 | 1,833 |
| 2025-01-06 | 1,871 | 1,893 | 1,835 | 1,835 | 83,900 | 1,835 |
分割・併合履歴 ： なし