6138 ダイジェット工業(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 |
---|---|---|---|---|---|---|
2023-12-01 | 884 | 884 | 878 | 878 | 600 | 878 |
2023-11-30 | 890 | 890 | 884 | 884 | 400 | 884 |
2023-11-29 | 884 | 884 | 880 | 883 | 1,000 | 883 |
2023-11-28 | 882 | 886 | 882 | 884 | 5,600 | 884 |
2023-11-27 | 890 | 890 | 888 | 888 | 1,200 | 888 |
2023-11-24 | 883 | 893 | 883 | 890 | 2,200 | 890 |
2023-11-22 | 885 | 886 | 874 | 882 | 2,600 | 882 |
2023-11-21 | 888 | 889 | 884 | 885 | 1,500 | 885 |
2023-11-20 | 884 | 889 | 884 | 884 | 2,400 | 884 |
2023-11-17 | 878 | 884 | 869 | 884 | 4,200 | 884 |
2023-11-16 | 873 | 885 | 872 | 883 | 4,200 | 883 |
2023-11-15 | 875 | 878 | 870 | 873 | 1,500 | 873 |
2023-11-14 | 871 | 878 | 860 | 872 | 1,200 | 872 |
2023-11-13 | 874 | 879 | 871 | 872 | 2,600 | 872 |
2023-11-10 | 863 | 879 | 863 | 879 | 1,400 | 879 |
2023-11-09 | 863 | 863 | 846 | 863 | 7,600 | 863 |
2023-11-08 | 884 | 884 | 857 | 857 | 17,700 | 857 |
2023-11-07 | 922 | 948 | 884 | 886 | 21,100 | 886 |
2023-11-06 | 902 | 912 | 902 | 907 | 4,300 | 907 |
2023-11-02 | 921 | 921 | 881 | 886 | 8,700 | 886 |
2023-11-01 | 887 | 907 | 887 | 906 | 4,500 | 906 |
2023-10-31 | 880 | 889 | 880 | 889 | 3,900 | 889 |
2023-10-30 | 909 | 927 | 875 | 875 | 19,000 | 875 |
2023-10-27 | 898 | 917 | 898 | 911 | 2,800 | 911 |
2023-10-26 | 906 | 906 | 895 | 898 | 2,400 | 898 |
2023-10-25 | 890 | 907 | 890 | 905 | 3,000 | 905 |
2023-10-24 | 889 | 898 | 882 | 884 | 4,400 | 884 |
2023-10-23 | 894 | 896 | 886 | 886 | 3,600 | 886 |
2023-10-20 | 882 | 886 | 882 | 883 | 2,100 | 883 |
2023-10-19 | 888 | 893 | 881 | 881 | 3,900 | 881 |
2023-10-18 | 885 | 897 | 880 | 891 | 3,900 | 891 |
2023-10-17 | 890 | 890 | 884 | 884 | 500 | 884 |
2023-10-16 | 893 | 900 | 880 | 880 | 2,800 | 880 |
2023-10-13 | 932 | 932 | 888 | 888 | 4,900 | 888 |
2023-10-12 | 924 | 924 | 912 | 917 | 1,300 | 917 |
2023-10-11 | 909 | 922 | 907 | 909 | 1,700 | 909 |
2023-10-10 | 903 | 905 | 903 | 903 | 1,300 | 903 |
2023-10-06 | 885 | 906 | 885 | 901 | 3,000 | 901 |
2023-10-05 | 875 | 889 | 875 | 886 | 5,800 | 886 |
2023-10-04 | 908 | 908 | 873 | 873 | 8,700 | 873 |
2023-10-03 | 936 | 936 | 905 | 908 | 8,200 | 908 |
2023-10-02 | 932 | 958 | 932 | 936 | 2,700 | 936 |
2023-09-29 | 939 | 942 | 925 | 932 | 3,900 | 932 |
2023-09-28 | 959 | 959 | 938 | 943 | 3,300 | 943 |
2023-09-27 | 942 | 944 | 935 | 944 | 1,800 | 944 |
2023-09-26 | 952 | 952 | 942 | 942 | 1,900 | 942 |
2023-09-25 | 944 | 952 | 944 | 952 | 900 | 952 |
2023-09-22 | 944 | 945 | 934 | 941 | 2,000 | 941 |
2023-09-21 | 942 | 953 | 941 | 949 | 6,600 | 949 |
2023-09-20 | 950 | 951 | 946 | 947 | 5,300 | 947 |
2023-09-19 | 945 | 950 | 940 | 950 | 3,600 | 950 |
2023-09-15 | 932 | 935 | 925 | 932 | 5,000 | 932 |
2023-09-14 | 923 | 925 | 921 | 923 | 2,600 | 923 |
2023-09-13 | 930 | 932 | 922 | 922 | 5,200 | 922 |
2023-09-12 | 938 | 945 | 929 | 931 | 5,500 | 931 |
2023-09-11 | 929 | 937 | 922 | 936 | 5,300 | 936 |
2023-09-08 | 924 | 926 | 920 | 920 | 2,500 | 920 |
2023-09-07 | 947 | 950 | 924 | 926 | 7,200 | 926 |
2023-09-06 | 929 | 971 | 922 | 947 | 19,600 | 947 |
2023-09-05 | 935 | 935 | 926 | 929 | 3,600 | 929 |
2023-09-04 | 925 | 934 | 920 | 934 | 2,600 | 934 |
2023-09-01 | 924 | 934 | 919 | 922 | 3,400 | 922 |
2023-08-31 | 918 | 931 | 918 | 922 | 6,300 | 922 |
2023-08-30 | 922 | 922 | 918 | 918 | 2,700 | 918 |
2023-08-29 | 923 | 925 | 923 | 925 | 300 | 925 |
2023-08-28 | 915 | 925 | 915 | 922 | 700 | 922 |
2023-08-25 | 920 | 922 | 915 | 921 | 2,600 | 921 |
2023-08-24 | 929 | 929 | 917 | 920 | 4,400 | 920 |
2023-08-23 | 901 | 914 | 901 | 914 | 4,500 | 914 |
2023-08-22 | 900 | 902 | 898 | 901 | 1,600 | 901 |
2023-08-21 | 897 | 899 | 897 | 897 | 2,700 | 897 |
2023-08-18 | 903 | 903 | 897 | 897 | 1,500 | 897 |
2023-08-17 | 914 | 914 | 902 | 902 | 2,200 | 902 |
2023-08-16 | 917 | 918 | 914 | 914 | 1,800 | 914 |
2023-08-15 | 918 | 922 | 914 | 922 | 1,700 | 922 |
2023-08-14 | 911 | 916 | 911 | 916 | 1,800 | 916 |
2023-08-10 | 899 | 911 | 899 | 911 | 3,500 | 911 |
2023-08-09 | 911 | 911 | 897 | 899 | 6,000 | 899 |
2023-08-08 | 911 | 915 | 910 | 911 | 1,900 | 911 |
2023-08-07 | 922 | 922 | 905 | 914 | 3,400 | 914 |
2023-08-04 | 901 | 925 | 901 | 924 | 6,200 | 924 |
2023-08-03 | 907 | 907 | 900 | 901 | 3,500 | 901 |
2023-08-02 | 918 | 920 | 910 | 910 | 5,800 | 910 |
2023-08-01 | 951 | 951 | 929 | 932 | 1,300 | 932 |
2023-07-31 | 938 | 941 | 928 | 936 | 1,500 | 936 |
2023-07-28 | 946 | 946 | 915 | 917 | 18,700 | 917 |
2023-07-27 | 941 | 945 | 935 | 945 | 2,900 | 945 |
2023-07-26 | 938 | 946 | 937 | 941 | 2,900 | 941 |
2023-07-25 | 984 | 984 | 932 | 932 | 19,400 | 932 |
2023-07-24 | 949 | 960 | 935 | 960 | 7,000 | 960 |
2023-07-21 | 916 | 933 | 916 | 929 | 8,700 | 929 |
2023-07-20 | 901 | 920 | 901 | 916 | 8,700 | 916 |
2023-07-19 | 894 | 906 | 894 | 901 | 6,500 | 901 |
2023-07-18 | 890 | 893 | 882 | 891 | 4,200 | 891 |
2023-07-14 | 888 | 888 | 872 | 875 | 4,500 | 875 |
2023-07-13 | 909 | 909 | 881 | 881 | 8,300 | 881 |
2023-07-12 | 893 | 895 | 893 | 894 | 3,600 | 894 |
2023-07-11 | 889 | 893 | 886 | 893 | 3,200 | 893 |
2023-07-10 | 878 | 888 | 878 | 884 | 5,800 | 884 |
2023-07-07 | 877 | 880 | 877 | 877 | 3,300 | 877 |
2023-07-06 | 886 | 886 | 879 | 879 | 3,100 | 879 |
2023-07-05 | 879 | 887 | 879 | 885 | 800 | 885 |
2023-07-04 | 883 | 889 | 879 | 879 | 2,800 | 879 |
2023-07-03 | 888 | 890 | 881 | 881 | 3,100 | 881 |
2023-06-30 | 879 | 880 | 879 | 880 | 700 | 880 |
2023-06-29 | 886 | 886 | 879 | 879 | 1,200 | 879 |
2023-06-28 | 878 | 886 | 878 | 886 | 1,700 | 886 |
2023-06-27 | 877 | 877 | 877 | 877 | 200 | 877 |
2023-06-26 | 868 | 868 | 868 | 868 | 100 | 868 |
2023-06-23 | 878 | 878 | 871 | 871 | 2,700 | 871 |
2023-06-22 | 884 | 887 | 878 | 878 | 3,100 | 878 |
2023-06-21 | 882 | 883 | 882 | 882 | 3,100 | 882 |
2023-06-20 | 875 | 882 | 875 | 882 | 2,800 | 882 |
2023-06-19 | 868 | 876 | 868 | 875 | 1,000 | 875 |
2023-06-16 | 872 | 872 | 867 | 867 | 1,500 | 867 |
2023-06-15 | 876 | 876 | 866 | 866 | 1,700 | 866 |
2023-06-14 | 867 | 875 | 867 | 872 | 3,000 | 872 |
2023-06-13 | 873 | 873 | 866 | 866 | 2,000 | 866 |
2023-06-12 | 875 | 875 | 860 | 863 | 3,200 | 863 |
2023-06-09 | 862 | 865 | 856 | 860 | 2,500 | 860 |
2023-06-08 | 855 | 855 | 850 | 850 | 2,300 | 850 |
2023-06-07 | 858 | 862 | 858 | 859 | 3,000 | 859 |
2023-06-06 | 865 | 865 | 852 | 858 | 3,600 | 858 |
2023-06-05 | 855 | 877 | 850 | 865 | 10,300 | 865 |
2023-06-02 | 848 | 853 | 846 | 853 | 1,900 | 853 |
2023-06-01 | 847 | 853 | 846 | 848 | 4,100 | 848 |
2023-05-31 | 863 | 864 | 854 | 854 | 2,900 | 854 |
2023-05-30 | 877 | 882 | 860 | 863 | 3,500 | 863 |
2023-05-29 | 876 | 876 | 859 | 862 | 1,300 | 862 |
2023-05-26 | 854 | 858 | 853 | 853 | 2,300 | 853 |
2023-05-25 | 873 | 873 | 858 | 858 | 7,300 | 858 |
2023-05-24 | 864 | 870 | 863 | 865 | 1,800 | 865 |
2023-05-23 | 879 | 881 | 871 | 877 | 4,700 | 877 |
2023-05-22 | 873 | 888 | 873 | 878 | 2,600 | 878 |
2023-05-19 | 868 | 874 | 868 | 873 | 700 | 873 |
2023-05-18 | 869 | 874 | 867 | 867 | 3,400 | 867 |
2023-05-17 | 878 | 878 | 871 | 876 | 700 | 876 |
2023-05-16 | 876 | 878 | 871 | 878 | 1,000 | 878 |
2023-05-15 | 895 | 895 | 880 | 880 | 1,600 | 880 |
2023-05-12 | 864 | 885 | 864 | 880 | 5,700 | 880 |
2023-05-11 | 875 | 876 | 861 | 861 | 2,700 | 861 |
2023-05-10 | 874 | 887 | 867 | 875 | 4,100 | 875 |
2023-05-09 | 860 | 874 | 860 | 874 | 4,100 | 874 |
2023-05-08 | 872 | 872 | 861 | 862 | 900 | 862 |
2023-05-02 | 859 | 862 | 854 | 857 | 1,100 | 857 |
2023-05-01 | 853 | 860 | 853 | 858 | 1,300 | 858 |
2023-04-28 | 847 | 854 | 847 | 853 | 2,300 | 853 |
2023-04-27 | 860 | 860 | 847 | 847 | 12,500 | 847 |
2023-04-26 | 857 | 864 | 855 | 855 | 1,200 | 855 |
2023-04-25 | 863 | 868 | 857 | 857 | 3,300 | 857 |
2023-04-24 | 869 | 869 | 856 | 863 | 1,800 | 863 |
2023-04-21 | 858 | 858 | 848 | 854 | 5,600 | 854 |
2023-04-20 | 859 | 863 | 857 | 858 | 4,700 | 858 |
2023-04-19 | 870 | 870 | 849 | 859 | 4,400 | 859 |
2023-04-18 | 871 | 871 | 851 | 856 | 3,300 | 856 |
2023-04-17 | 866 | 866 | 849 | 856 | 3,900 | 856 |
2023-04-14 | 876 | 876 | 845 | 854 | 2,600 | 854 |
2023-04-13 | 845 | 854 | 835 | 846 | 4,700 | 846 |
2023-04-12 | 837 | 845 | 837 | 845 | 600 | 845 |
2023-04-11 | 843 | 843 | 830 | 839 | 3,300 | 839 |
2023-04-10 | 834 | 835 | 834 | 834 | 1,300 | 834 |
2023-04-07 | 825 | 838 | 822 | 834 | 2,000 | 834 |
2023-04-06 | 838 | 843 | 828 | 829 | 4,400 | 829 |
2023-04-05 | 836 | 850 | 834 | 838 | 4,000 | 838 |
2023-04-04 | 847 | 850 | 846 | 848 | 2,000 | 848 |
2023-04-03 | 833 | 846 | 833 | 846 | 2,100 | 846 |
2023-03-31 | 830 | 850 | 827 | 845 | 3,700 | 845 |
2023-03-30 | 818 | 845 | 818 | 845 | 2,200 | 845 |
2023-03-29 | 860 | 860 | 840 | 845 | 5,500 | 845 |
2023-03-28 | 838 | 851 | 838 | 845 | 2,300 | 845 |
2023-03-27 | 831 | 836 | 831 | 836 | 500 | 836 |
2023-03-24 | 854 | 854 | 830 | 830 | 4,400 | 830 |
2023-03-23 | 818 | 831 | 818 | 824 | 1,300 | 824 |
2023-03-22 | 822 | 822 | 814 | 817 | 2,400 | 817 |
2023-03-20 | 813 | 816 | 813 | 813 | 2,400 | 813 |
2023-03-17 | 819 | 823 | 805 | 813 | 11,900 | 813 |
2023-03-16 | 819 | 822 | 805 | 819 | 4,200 | 819 |
2023-03-15 | 822 | 833 | 822 | 828 | 1,600 | 828 |
2023-03-14 | 851 | 851 | 825 | 834 | 5,000 | 834 |
2023-03-13 | 871 | 871 | 855 | 858 | 4,500 | 858 |
2023-03-10 | 877 | 877 | 856 | 858 | 4,600 | 858 |
2023-03-09 | 851 | 866 | 851 | 866 | 4,000 | 866 |
2023-03-08 | 872 | 872 | 858 | 866 | 3,800 | 866 |
2023-03-07 | 855 | 859 | 852 | 857 | 3,100 | 857 |
2023-03-06 | 851 | 855 | 848 | 855 | 3,000 | 855 |
2023-03-03 | 847 | 850 | 844 | 850 | 2,100 | 850 |
2023-03-02 | 856 | 860 | 847 | 848 | 9,600 | 848 |
2023-03-01 | 854 | 854 | 847 | 847 | 1,800 | 847 |
2023-02-28 | 848 | 851 | 841 | 849 | 2,400 | 849 |
2023-02-27 | 843 | 843 | 834 | 841 | 1,200 | 841 |
2023-02-24 | 826 | 834 | 826 | 834 | 1,500 | 834 |
2023-02-22 | 836 | 837 | 825 | 825 | 5,200 | 825 |
2023-02-21 | 830 | 836 | 830 | 836 | 5,500 | 836 |
2023-02-20 | 820 | 830 | 820 | 830 | 4,600 | 830 |
2023-02-17 | 816 | 824 | 816 | 818 | 6,700 | 818 |
2023-02-16 | 838 | 838 | 829 | 831 | 1,600 | 831 |
2023-02-15 | 837 | 838 | 828 | 831 | 3,600 | 831 |
2023-02-14 | 822 | 850 | 822 | 831 | 7,700 | 831 |
2023-02-13 | 824 | 829 | 817 | 822 | 6,700 | 822 |
2023-02-10 | 816 | 823 | 816 | 820 | 1,000 | 820 |
2023-02-09 | 812 | 820 | 812 | 816 | 2,100 | 816 |
2023-02-08 | 814 | 819 | 813 | 819 | 3,200 | 819 |
2023-02-07 | 816 | 818 | 810 | 816 | 5,100 | 816 |
2023-02-06 | 799 | 817 | 795 | 814 | 44,800 | 814 |
2023-02-03 | 902 | 911 | 865 | 889 | 17,700 | 889 |
2023-02-02 | 872 | 901 | 872 | 887 | 9,800 | 887 |
2023-02-01 | 862 | 863 | 852 | 859 | 3,000 | 859 |
2023-01-31 | 850 | 858 | 850 | 858 | 1,100 | 858 |
2023-01-30 | 850 | 858 | 843 | 843 | 16,300 | 843 |
2023-01-27 | 860 | 860 | 853 | 853 | 4,800 | 853 |
2023-01-26 | 863 | 863 | 854 | 857 | 3,000 | 857 |
2023-01-25 | 854 | 863 | 848 | 863 | 6,700 | 863 |
2023-01-24 | 848 | 848 | 840 | 848 | 3,300 | 848 |
2023-01-23 | 843 | 845 | 838 | 839 | 3,000 | 839 |
2023-01-20 | 831 | 837 | 831 | 835 | 4,000 | 835 |
2023-01-19 | 829 | 831 | 826 | 831 | 600 | 831 |
2023-01-18 | 821 | 836 | 821 | 828 | 800 | 828 |
2023-01-17 | 828 | 835 | 826 | 826 | 2,100 | 826 |
2023-01-16 | 811 | 823 | 811 | 818 | 1,000 | 818 |
2023-01-13 | 816 | 817 | 812 | 813 | 2,200 | 813 |
2023-01-12 | 818 | 818 | 814 | 815 | 2,400 | 815 |
2023-01-11 | 824 | 827 | 821 | 824 | 3,800 | 824 |
2023-01-10 | 817 | 824 | 817 | 824 | 3,000 | 824 |
2023-01-06 | 814 | 819 | 814 | 814 | 1,900 | 814 |
2023-01-05 | 819 | 822 | 813 | 813 | 1,500 | 813 |
2023-01-04 | 834 | 834 | 826 | 826 | 2,800 | 826 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株