6138 ダイジェット工業(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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 835 | 843 | 835 | 843 | 2,000 | 843 |
| 2025-07-08 | 832 | 835 | 828 | 835 | 1,600 | 835 |
| 2025-07-07 | 838 | 838 | 828 | 832 | 4,400 | 832 |
| 2025-07-04 | 840 | 840 | 835 | 838 | 1,800 | 838 |
| 2025-07-03 | 833 | 843 | 833 | 843 | 1,300 | 843 |
| 2025-07-02 | 845 | 845 | 839 | 840 | 700 | 840 |
| 2025-07-01 | 840 | 844 | 833 | 838 | 3,800 | 838 |
| 2025-06-30 | 844 | 844 | 839 | 844 | 3,300 | 844 |
| 2025-06-27 | 841 | 850 | 833 | 841 | 3,800 | 841 |
| 2025-06-26 | 818 | 843 | 815 | 842 | 12,800 | 842 |
| 2025-06-25 | 802 | 819 | 802 | 815 | 6,200 | 815 |
| 2025-06-24 | 800 | 803 | 795 | 802 | 5,100 | 802 |
| 2025-06-23 | 805 | 805 | 794 | 800 | 6,600 | 800 |
| 2025-06-20 | 815 | 819 | 805 | 809 | 6,700 | 809 |
| 2025-06-19 | 797 | 809 | 797 | 805 | 17,900 | 805 |
| 2025-06-18 | 786 | 787 | 785 | 787 | 3,100 | 787 |
| 2025-06-17 | 775 | 777 | 775 | 776 | 900 | 776 |
| 2025-06-16 | 769 | 776 | 769 | 774 | 1,000 | 774 |
| 2025-06-13 | 785 | 787 | 770 | 770 | 2,900 | 770 |
| 2025-06-12 | 783 | 783 | 780 | 780 | 800 | 780 |
| 2025-06-11 | 790 | 793 | 783 | 783 | 3,900 | 783 |
| 2025-06-10 | 791 | 795 | 784 | 785 | 2,200 | 785 |
| 2025-06-09 | 785 | 800 | 784 | 791 | 5,200 | 791 |
| 2025-06-06 | 770 | 785 | 770 | 785 | 6,400 | 785 |
| 2025-06-05 | 767 | 777 | 767 | 773 | 5,700 | 773 |
| 2025-06-04 | 755 | 767 | 755 | 766 | 3,000 | 766 |
| 2025-06-03 | 759 | 762 | 752 | 755 | 3,200 | 755 |
| 2025-06-02 | 765 | 766 | 753 | 753 | 6,900 | 753 |
| 2025-05-30 | 771 | 774 | 768 | 773 | 1,800 | 773 |
| 2025-05-29 | 773 | 784 | 773 | 773 | 2,500 | 773 |
| 2025-05-28 | 784 | 784 | 773 | 773 | 5,600 | 773 |
| 2025-05-27 | 773 | 775 | 773 | 773 | 4,500 | 773 |
| 2025-05-26 | 770 | 770 | 769 | 769 | 900 | 769 |
| 2025-05-23 | 776 | 776 | 768 | 768 | 900 | 768 |
| 2025-05-22 | 772 | 776 | 766 | 768 | 3,300 | 768 |
| 2025-05-21 | 780 | 780 | 773 | 777 | 1,700 | 777 |
| 2025-05-20 | 777 | 784 | 774 | 776 | 7,400 | 776 |
| 2025-05-19 | 780 | 781 | 770 | 777 | 12,800 | 777 |
| 2025-05-16 | 768 | 778 | 768 | 770 | 8,900 | 770 |
| 2025-05-15 | 785 | 785 | 756 | 756 | 11,500 | 756 |
| 2025-05-14 | 776 | 788 | 754 | 770 | 24,200 | 770 |
| 2025-05-13 | 710 | 814 | 710 | 765 | 114,400 | 765 |
| 2025-05-12 | 700 | 710 | 700 | 710 | 1,400 | 710 |
| 2025-05-09 | 709 | 709 | 697 | 699 | 4,700 | 699 |
| 2025-05-08 | 699 | 701 | 693 | 701 | 2,700 | 701 |
| 2025-05-07 | 693 | 699 | 693 | 699 | 700 | 699 |
| 2025-05-02 | 691 | 696 | 688 | 693 | 1,700 | 693 |
| 2025-05-01 | 688 | 732 | 685 | 692 | 9,200 | 692 |
| 2025-04-30 | 699 | 776 | 681 | 690 | 125,600 | 690 |
| 2025-04-28 | 689 | 689 | 689 | 689 | 100 | 689 |
| 2025-04-25 | - | - | - | 688 | - | 688 |
| 2025-04-24 | 688 | 688 | 688 | 688 | 100 | 688 |
| 2025-04-23 | 681 | 688 | 678 | 678 | 2,200 | 678 |
| 2025-04-22 | 696 | 764 | 660 | 676 | 178,600 | 676 |
| 2025-04-21 | 688 | 736 | 688 | 688 | 29,500 | 688 |
| 2025-04-18 | 675 | 688 | 675 | 688 | 500 | 688 |
| 2025-04-17 | 654 | 670 | 654 | 670 | 500 | 670 |
| 2025-04-16 | 689 | 690 | 653 | 657 | 3,600 | 657 |
| 2025-04-15 | 689 | 689 | 689 | 689 | 400 | 689 |
| 2025-04-14 | 674 | 699 | 674 | 699 | 4,900 | 699 |
| 2025-04-11 | 685 | 691 | 671 | 671 | 1,700 | 671 |
| 2025-04-10 | 660 | 685 | 648 | 685 | 1,500 | 685 |
| 2025-04-09 | - | - | - | 645 | - | 645 |
| 2025-04-08 | 621 | 645 | 621 | 645 | 1,800 | 645 |
| 2025-04-07 | 641 | 641 | 620 | 620 | 6,600 | 620 |
| 2025-04-04 | 690 | 690 | 670 | 670 | 4,200 | 670 |
| 2025-04-03 | 700 | 700 | 692 | 693 | 900 | 693 |
| 2025-04-02 | 709 | 709 | 703 | 703 | 1,200 | 703 |
| 2025-04-01 | 708 | 713 | 707 | 709 | 800 | 709 |
| 2025-03-31 | 712 | 712 | 705 | 709 | 1,200 | 709 |
| 2025-03-28 | 734 | 734 | 712 | 712 | 500 | 712 |
| 2025-03-27 | 749 | 750 | 742 | 742 | 1,100 | 742 |
| 2025-03-26 | - | - | - | 742 | - | 742 |
| 2025-03-25 | 740 | 757 | 740 | 742 | 2,700 | 742 |
| 2025-03-24 | 742 | 744 | 740 | 740 | 4,600 | 740 |
| 2025-03-21 | 725 | 744 | 725 | 742 | 8,200 | 742 |
| 2025-03-19 | 717 | 734 | 717 | 724 | 6,500 | 724 |
| 2025-03-18 | 719 | 724 | 716 | 723 | 1,800 | 723 |
| 2025-03-17 | 714 | 723 | 714 | 715 | 1,700 | 715 |
| 2025-03-14 | 719 | 719 | 705 | 717 | 4,200 | 717 |
| 2025-03-13 | 705 | 709 | 705 | 709 | 200 | 709 |
| 2025-03-12 | 704 | 704 | 702 | 702 | 1,100 | 702 |
| 2025-03-11 | 706 | 706 | 701 | 704 | 3,800 | 704 |
| 2025-03-10 | 706 | 706 | 706 | 706 | 600 | 706 |
| 2025-03-07 | 704 | 706 | 703 | 706 | 400 | 706 |
| 2025-03-06 | 698 | 707 | 698 | 703 | 2,100 | 703 |
| 2025-03-05 | 699 | 704 | 699 | 702 | 600 | 702 |
| 2025-03-04 | 700 | 701 | 700 | 701 | 400 | 701 |
| 2025-03-03 | 700 | 700 | 700 | 700 | 500 | 700 |
| 2025-02-28 | 700 | 710 | 700 | 710 | 2,400 | 710 |
| 2025-02-27 | 704 | 706 | 701 | 701 | 1,800 | 701 |
| 2025-02-26 | 704 | 704 | 704 | 704 | 100 | 704 |
| 2025-02-25 | 701 | 703 | 700 | 700 | 900 | 700 |
| 2025-02-21 | 700 | 700 | 700 | 700 | 300 | 700 |
| 2025-02-20 | 702 | 703 | 700 | 700 | 4,100 | 700 |
| 2025-02-19 | 702 | 705 | 701 | 702 | 1,900 | 702 |
| 2025-02-18 | 711 | 711 | 702 | 705 | 1,800 | 705 |
| 2025-02-17 | 709 | 710 | 704 | 706 | 1,100 | 706 |
| 2025-02-14 | 708 | 712 | 708 | 709 | 2,300 | 709 |
| 2025-02-13 | 700 | 705 | 700 | 701 | 1,400 | 701 |
| 2025-02-12 | 701 | 707 | 700 | 700 | 800 | 700 |
| 2025-02-10 | 697 | 700 | 697 | 698 | 2,300 | 698 |
| 2025-02-07 | 689 | 696 | 687 | 696 | 1,100 | 696 |
| 2025-02-06 | 685 | 688 | 685 | 686 | 600 | 686 |
| 2025-02-05 | 685 | 693 | 685 | 690 | 700 | 690 |
| 2025-02-04 | 680 | 687 | 680 | 687 | 500 | 687 |
| 2025-02-03 | 682 | 683 | 682 | 682 | 700 | 682 |
| 2025-01-31 | 687 | 688 | 682 | 682 | 13,500 | 682 |
| 2025-01-30 | 702 | 703 | 670 | 670 | 32,300 | 670 |
| 2025-01-29 | 703 | 710 | 703 | 705 | 2,900 | 705 |
| 2025-01-28 | 711 | 713 | 702 | 704 | 4,000 | 704 |
| 2025-01-27 | 710 | 711 | 710 | 711 | 2,500 | 711 |
| 2025-01-24 | 706 | 710 | 706 | 710 | 3,200 | 710 |
| 2025-01-23 | 710 | 712 | 706 | 706 | 3,300 | 706 |
| 2025-01-22 | 720 | 722 | 709 | 715 | 2,700 | 715 |
| 2025-01-21 | 716 | 720 | 716 | 720 | 1,400 | 720 |
| 2025-01-20 | 711 | 719 | 711 | 716 | 3,400 | 716 |
| 2025-01-17 | 708 | 714 | 704 | 711 | 1,400 | 711 |
| 2025-01-16 | 718 | 722 | 712 | 712 | 1,700 | 712 |
| 2025-01-15 | 718 | 723 | 716 | 723 | 1,100 | 723 |
| 2025-01-14 | 716 | 723 | 716 | 723 | 1,000 | 723 |
| 2025-01-10 | 727 | 727 | 704 | 725 | 5,000 | 725 |
| 2025-01-09 | 726 | 727 | 717 | 727 | 2,700 | 727 |
| 2025-01-08 | 715 | 724 | 715 | 724 | 1,700 | 724 |
| 2025-01-07 | 716 | 726 | 711 | 717 | 5,700 | 717 |
| 2025-01-06 | 700 | 721 | 700 | 716 | 4,600 | 716 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株