6023 ダイハツディーゼル(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,005	1,014	974	985	355,500	985
2023-12-28	1,020	1,037	987	996	431,700	996
2023-12-27	1,033	1,047	1,011	1,024	376,300	1,024
2023-12-26	1,063	1,082	1,002	1,017	941,200	1,017
2023-12-25	987	1,092	975	1,091	827,300	1,091
2023-12-22	960	999	960	987	825,900	987
2023-12-21	957	974	937	961	1,803,000	961
2023-12-20	945	975	905	972	2,143,000	972
2023-12-19	952	962	944	954	84,500	954
2023-12-18	949	956	940	954	84,900	954
2023-12-15	940	961	940	954	63,200	954
2023-12-14	960	967	941	949	72,200	949
2023-12-13	955	969	955	963	33,200	963
2023-12-12	981	989	955	955	74,500	955
2023-12-11	970	982	958	978	91,200	978
2023-12-08	980	981	948	955	194,700	955
2023-12-07	1,000	1,001	987	997	112,600	997
2023-12-06	969	1,009	967	1,008	178,500	1,008
2023-12-05	974	976	958	964	69,400	964
2023-12-04	970	987	966	972	122,000	972
2023-12-01	981	982	954	967	131,100	967
2023-11-30	950	982	949	982	167,900	982
2023-11-29	914	950	914	950	75,500	950
2023-11-28	913	926	903	910	95,700	910
2023-11-27	917	917	896	913	102,100	913
2023-11-24	914	916	908	909	89,200	909
2023-11-22	886	918	886	912	116,700	912
2023-11-21	900	902	884	885	77,300	885
2023-11-20	914	914	892	897	132,000	897
2023-11-17	890	912	888	911	73,600	911
2023-11-16	914	917	892	892	81,300	892
2023-11-15	921	922	901	919	113,100	919
2023-11-14	921	921	900	919	95,000	919
2023-11-13	925	958	911	917	292,600	917
2023-11-10	878	918	864	918	302,200	918
2023-11-09	830	840	826	835	42,500	835
2023-11-08	851	857	825	825	137,900	825
2023-11-07	852	870	839	850	112,300	850
2023-11-06	844	872	837	872	101,800	872
2023-11-02	868	868	820	824	115,700	824
2023-11-01	840	860	833	860	208,300	860
2023-10-31	830	835	809	833	124,600	833
2023-10-30	841	849	820	825	191,200	825
2023-10-27	799	829	780	826	311,900	826
2023-10-26	793	865	770	784	972,600	784
2023-10-25	806	810	796	796	74,100	796
2023-10-24	806	812	746	797	280,900	797
2023-10-23	832	840	800	805	189,300	805
2023-10-20	835	846	827	840	106,600	840
2023-10-19	821	835	819	830	44,500	830
2023-10-18	820	831	818	831	45,800	831
2023-10-17	829	831	813	814	49,300	814
2023-10-16	814	830	808	816	44,900	816
2023-10-13	828	838	814	827	39,200	827
2023-10-12	819	825	811	823	30,100	823
2023-10-11	839	840	813	813	27,500	813
2023-10-10	823	835	816	821	62,700	821
2023-10-06	797	810	782	800	72,700	800
2023-10-05	785	796	769	796	81,800	796
2023-10-04	802	811	772	775	174,800	775
2023-10-03	855	855	823	824	116,100	824
2023-10-02	875	887	856	856	89,000	856
2023-09-29	875	884	862	880	88,700	880
2023-09-28	877	895	869	875	58,000	875
2023-09-27	851	876	848	876	55,400	876
2023-09-26	878	879	860	860	63,600	860
2023-09-25	880	880	854	873	103,500	873
2023-09-22	849	876	841	869	139,900	869
2023-09-21	862	870	854	854	62,600	854
2023-09-20	898	909	867	870	51,200	870
2023-09-19	900	900	885	894	34,200	894
2023-09-15	907	920	899	900	93,500	900
2023-09-14	874	908	855	903	139,500	903
2023-09-13	861	869	828	866	144,400	866
2023-09-12	883	890	865	865	42,500	865
2023-09-11	891	896	876	880	51,100	880
2023-09-08	891	905	885	893	86,900	893
2023-09-07	883	909	874	905	132,600	905
2023-09-06	858	889	853	884	111,300	884
2023-09-05	860	873	855	857	39,300	857
2023-09-04	860	863	855	859	31,200	859
2023-09-01	845	861	840	860	83,200	860
2023-08-31	827	846	824	845	53,500	845
2023-08-30	825	840	814	827	74,200	827
2023-08-29	797	829	795	829	154,400	829
2023-08-28	779	795	773	790	51,300	790
2023-08-25	765	780	764	779	29,100	779
2023-08-24	775	779	768	768	26,100	768
2023-08-23	757	776	753	775	31,700	775
2023-08-22	760	765	751	760	36,400	760
2023-08-21	740	766	737	755	50,900	755
2023-08-18	748	759	734	740	56,400	740
2023-08-17	766	769	746	763	71,600	763
2023-08-16	774	785	768	770	50,700	770
2023-08-15	788	788	768	782	50,700	782
2023-08-14	820	825	778	782	121,000	782
2023-08-10	780	834	763	825	204,400	825
2023-08-09	752	779	747	779	142,700	779
2023-08-08	764	764	746	748	76,400	748
2023-08-07	756	757	739	754	42,400	754
2023-08-04	737	760	727	753	104,800	753
2023-08-03	755	755	731	737	92,900	737
2023-08-02	767	781	755	765	105,600	765
2023-08-01	740	768	732	761	177,800	761
2023-07-31	720	770	717	770	264,100	770
2023-07-28	702	715	682	705	703,100	705
2023-07-27	773	784	765	771	196,900	771
2023-07-26	776	778	765	772	67,000	772
2023-07-25	791	791	774	782	51,700	782
2023-07-24	771	795	770	792	68,400	792
2023-07-21	769	774	763	763	26,300	763
2023-07-20	778	778	762	769	37,900	769
2023-07-19	760	779	760	779	77,900	779
2023-07-18	739	782	737	757	122,700	757
2023-07-14	742	748	720	726	69,500	726
2023-07-13	723	734	717	727	108,000	727
2023-07-12	755	760	728	728	92,700	728
2023-07-11	768	769	750	754	89,300	754
2023-07-10	797	803	752	755	208,700	755
2023-07-07	796	796	768	793	190,300	793
2023-07-06	794	815	786	807	211,900	807
2023-07-05	778	809	773	802	256,600	802
2023-07-04	760	776	750	763	162,000	763
2023-07-03	729	764	726	760	229,900	760
2023-06-30	726	749	719	726	381,700	726
2023-06-29	719	720	698	707	106,000	707
2023-06-28	690	711	688	710	181,100	710
2023-06-27	656	697	656	695	281,500	695
2023-06-26	650	664	647	657	117,800	657
2023-06-23	655	656	645	647	72,200	647
2023-06-22	650	653	647	647	51,700	647
2023-06-21	647	652	646	650	47,700	650
2023-06-20	652	655	648	648	50,700	648
2023-06-19	655	660	649	652	46,400	652
2023-06-16	656	656	646	651	52,100	651
2023-06-15	660	660	649	656	50,500	656
2023-06-14	647	664	647	660	73,900	660
2023-06-13	649	649	641	645	34,500	645
2023-06-12	648	651	641	647	66,000	647
2023-06-09	643	649	643	646	40,700	646
2023-06-08	635	653	635	643	101,900	643
2023-06-07	639	648	631	638	55,300	638
2023-06-06	640	646	634	636	32,500	636
2023-06-05	633	645	633	640	52,800	640
2023-06-02	624	629	623	623	36,000	623
2023-06-01	626	635	623	626	43,800	626
2023-05-31	634	639	626	632	90,300	632
2023-05-30	641	641	629	634	55,000	634
2023-05-29	646	652	633	644	71,800	644
2023-05-26	664	664	642	650	53,700	650
2023-05-25	651	665	649	663	97,200	663
2023-05-24	640	660	639	654	86,300	654
2023-05-23	661	663	633	639	125,800	639
2023-05-22	642	660	640	660	169,600	660
2023-05-19	649	650	638	649	62,800	649
2023-05-18	632	652	628	649	157,100	649
2023-05-17	630	630	622	622	52,600	622
2023-05-16	635	637	625	628	35,500	628
2023-05-15	630	632	622	630	45,900	630
2023-05-12	625	634	622	628	50,400	628
2023-05-11	648	657	631	631	71,300	631
2023-05-10	657	658	635	640	98,200	640
2023-05-09	648	661	639	654	127,000	654
2023-05-08	658	658	633	638	156,200	638
2023-05-02	666	676	656	658	147,700	658
2023-05-01	649	678	646	671	389,700	671
2023-04-28	670	673	571	632	909,200	632
2023-04-27	657	668	653	660	98,600	660
2023-04-26	650	662	647	657	169,200	657
2023-04-25	670	672	647	654	380,400	654
2023-04-24	650	703	645	669	1,206,900	669
2023-04-21	673	673	644	660	1,451,700	660
2023-04-20	571	578	569	573	40,700	573
2023-04-19	572	577	570	571	24,000	571
2023-04-18	559	584	559	575	136,700	575
2023-04-17	568	568	551	562	55,900	562
2023-04-14	565	572	561	566	79,900	566
2023-04-13	568	580	562	562	142,500	562
2023-04-12	549	570	549	568	172,100	568
2023-04-11	556	556	544	548	53,400	548
2023-04-10	561	564	541	549	140,200	549
2023-04-07	523	561	521	556	288,100	556
2023-04-06	530	530	520	520	36,300	520
2023-04-05	536	536	524	529	20,000	529
2023-04-04	534	541	531	536	16,200	536
2023-04-03	543	543	525	533	47,300	533
2023-03-31	530	543	524	543	81,800	543
2023-03-30	515	528	515	528	39,000	528
2023-03-29	518	527	518	525	33,800	525
2023-03-28	517	527	516	521	26,000	521
2023-03-27	520	524	515	520	26,700	520
2023-03-24	512	519	508	512	44,200	512
2023-03-23	510	516	510	516	11,500	516
2023-03-22	511	515	508	515	18,400	515
2023-03-20	515	515	502	503	32,700	503
2023-03-17	520	522	510	512	33,000	512
2023-03-16	513	516	507	512	50,000	512
2023-03-15	526	535	526	531	35,700	531
2023-03-14	523	525	512	523	43,200	523
2023-03-13	527	530	522	528	38,900	528
2023-03-10	541	544	534	537	49,900	537
2023-03-09	549	550	545	546	26,400	546
2023-03-08	550	555	544	547	46,800	547
2023-03-07	554	557	549	550	39,100	550
2023-03-06	548	564	548	557	101,800	557
2023-03-03	542	551	542	542	66,900	542
2023-03-02	551	551	539	540	40,400	540
2023-03-01	534	550	533	546	94,500	546
2023-02-28	531	537	527	533	75,800	533
2023-02-27	523	534	521	533	57,500	533
2023-02-24	520	521	516	519	41,200	519
2023-02-22	512	518	510	517	64,500	517
2023-02-21	506	522	506	517	115,200	517
2023-02-20	504	512	504	509	23,700	509
2023-02-17	503	506	500	506	68,600	506
2023-02-16	510	510	505	508	36,000	508
2023-02-15	510	511	505	506	27,900	506
2023-02-14	512	513	510	510	41,500	510
2023-02-13	509	514	508	510	39,900	510
2023-02-10	507	511	506	509	36,800	509
2023-02-09	502	513	501	509	91,500	509
2023-02-08	504	504	500	501	26,200	501
2023-02-07	504	505	501	501	49,600	501
2023-02-06	502	504	498	504	57,200	504
2023-02-03	503	503	495	495	97,600	495
2023-02-02	506	510	501	503	101,200	503
2023-02-01	505	511	499	504	435,100	504
2023-01-31	526	536	526	534	62,500	534
2023-01-30	530	531	527	527	91,800	527
2023-01-27	523	534	523	532	76,300	532
2023-01-26	523	527	522	522	25,200	522
2023-01-25	524	526	522	522	43,200	522
2023-01-24	524	528	522	522	29,400	522
2023-01-23	517	523	515	523	27,700	523
2023-01-20	510	515	510	515	16,800	515
2023-01-19	515	515	510	510	21,200	510
2023-01-18	512	518	510	518	46,800	518
2023-01-17	507	512	507	511	10,400	511
2023-01-16	506	509	504	506	36,900	506
2023-01-13	508	510	504	506	38,800	506
2023-01-12	509	512	508	508	20,300	508
2023-01-11	509	514	508	508	25,500	508
2023-01-10	510	511	507	509	28,300	509
2023-01-06	507	514	505	511	60,200	511
2023-01-05	506	508	504	507	21,200	507
2023-01-04	510	510	502	506	48,000	506

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31