6138 ダイジェット工業(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
2024-05-178438438388382,100838
2024-05-16851851846846300846
2024-05-158528528378512,100851
2024-05-14837842837842600842
2024-05-138368448368441,700844
2024-05-10848848848848700848
2024-05-098368488368481,600848
2024-05-088458458348342,100834
2024-05-078498538458453,500845
2024-05-02845848838848500848
2024-05-018348478348443,200844
2024-04-308228438228385,800838
2024-04-2685085181181116,900811
2024-04-258578608508506,500850
2024-04-248478568478484,100848
2024-04-238348558348475,200847
2024-04-228328438328342,000834
2024-04-198328428328321,000832
2024-04-188338448208435,400843
2024-04-178228228208202,200820
2024-04-168408408238235,400823
2024-04-158338358328322,700832
2024-04-128538538338331,200833
2024-04-11837842837842700842
2024-04-108458458398401,500840
2024-04-098348458348451,000845
2024-04-088468468348341,200834
2024-04-058308478308363,900836
2024-04-048278438278344,900834
2024-04-038358358248274,700827
2024-04-028418418368362,100836
2024-04-018468468418412,700841
2024-03-29842846842846500846
2024-03-288408598408463,200846
2024-03-278678678538652,800865
2024-03-268598658588652,300865
2024-03-258598658598592,300859
2024-03-228668668598591,000859
2024-03-218638718588666,600866
2024-03-198658698578626,900862
2024-03-188568638538639,900863
2024-03-158488578488532,400853
2024-03-14842845842845700845
2024-03-138438438398411,100841
2024-03-128428438378432,500843
2024-03-118408438408431,000843
2024-03-088368498368381,700838
2024-03-07850850844844600844
2024-03-068508518418511,000851
2024-03-05854854839853700853
2024-03-048428428328409,000840
2024-03-01842842842842100842
2024-02-298518518428421,000842
2024-02-288508568468542,800854
2024-02-278538538518521,500852
2024-02-268568608568564,100856
2024-02-228448578448562,600856
2024-02-218408448358444,300844
2024-02-20834840834840700840
2024-02-198338418338332,200833
2024-02-168278368278361,500836
2024-02-15828830826826600826
2024-02-148338348308343,200834
2024-02-138308348288331,500833
2024-02-09828828826826900826
2024-02-088268348268344,100834
2024-02-078258338258263,800826
2024-02-068368438348432,300843
2024-02-058258318258311,800831
2024-02-028298298238292,300829
2024-02-018248268248241,300824
2024-01-318278318238247,700824
2024-01-3084985082482415,300824
2024-01-29849850840849900849
2024-01-268368398368371,800837
2024-01-258338438338373,500837
2024-01-248348378338334,100833
2024-01-238448468428421,300842
2024-01-228558558418416,300841
2024-01-198428518428481,700848
2024-01-18848848841842300842
2024-01-178488488348411,700841
2024-01-168368398328371,500837
2024-01-158428488308358,400835
2024-01-128568598428421,700842
2024-01-118578608488561,600856
2024-01-108578628578573,900857
2024-01-098508578438571,500857
2024-01-05845846839839900839
2024-01-048178408178395,800839

分割・併合履歴 : [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株