6138 ダイジェット工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-288028048008043,400804
2022-09-278098098028072,700807
2022-09-268418418088087,400808
2022-09-228528558508502,800850
2022-09-218648648528522,500852
2022-09-208658728658653,900865
2022-09-168658698658651,600865
2022-09-158748748658683,400868
2022-09-148738798738741,400874
2022-09-138728778728771,800877
2022-09-128728768728751,800875
2022-09-098718748718722,800872
2022-09-088778778698743,900874
2022-09-078878878768772,600877
2022-09-068878938868862,000886
2022-09-058879068878911,500891
2022-09-028938988908912,900891
2022-09-018948998938932,000893
2022-08-31902902900900600900
2022-08-308989008989001,300900
2022-08-299149149009022,800902
2022-08-269109179109142,300914
2022-08-25912912906910900910
2022-08-24898905898905900905
2022-08-239079139079071,900907
2022-08-229029079029072,400907
2022-08-199019059009021,400902
2022-08-189009058999011,900901
2022-08-179009088959082,700908
2022-08-168969058959051,700905
2022-08-158959008949001,200900
2022-08-128938978918971,800897
2022-08-108958968918952,000895
2022-08-098938998908952,100895
2022-08-088959028908967,400896
2022-08-059059159059102,500910
2022-08-049109119059081,700908
2022-08-039089089029032,700903
2022-08-029029069009001,500900
2022-08-019069119019053,500905
2022-07-299029109029052,000905
2022-07-289129169079072,900907
2022-07-279159179149141,700914
2022-07-269119259119241,600924
2022-07-259309309109178,300917
2022-07-229299339299303,900930
2022-07-219289379289296,300929
2022-07-209269409269285,200928
2022-07-199349349209241,400924
2022-07-159219249199192,000919
2022-07-149289399229282,800928
2022-07-139249249139134,300913
2022-07-129099119089094,100909
2022-07-119109129069083,500908
2022-07-089059119059063,200906
2022-07-07899909899905900905
2022-07-069009048949001,700900
2022-07-059089108989092,500909
2022-07-049209209109101,500910
2022-07-019019038998992,000899
2022-06-309139189049045,000904
2022-06-299259389239231,800923
2022-06-289449449209401,900940
2022-06-279529529299291,800929
2022-06-249539689529521,300952
2022-06-239699699529522,000952
2022-06-229249439249432,100943
2022-06-219179249179241,700924
2022-06-209149179139171,900917
2022-06-17911912911912700912
2022-06-16918922918922900922
2022-06-159329339189181,600918
2022-06-149359499349371,000937
2022-06-139319489229481,300948
2022-06-109359459309302,400930
2022-06-099309439309351,400935
2022-06-089189319189292,400929
2022-06-07917917910916500916
2022-06-069059179059161,100916
2022-06-039089129089101,600910
2022-06-029049109009071,100907
2022-06-01910910902909800909
2022-05-319159159079111,100911
2022-05-309099129059053,800905
2022-05-279099098969041,500904
2022-05-268989058989032,300903
2022-05-258938988938982,400898
2022-05-248958998908932,400893
2022-05-239149148969001,400900
2022-05-2092993089089013,400890
2022-05-19926929925928900928
2022-05-189379469339381,400938
2022-05-179409409379371,200937
2022-05-169639639389552,200955
2022-05-139389579389482,800948
2022-05-129539539389381,500938
2022-05-11940942939942600942
2022-05-109429519429421,100942
2022-05-099579579429421,400942
2022-05-06956970956958600958
2022-05-029649679619611,500961
2022-04-281,0001,0009739801,600980
2022-04-279609709609703,600970
2022-04-26---953-953
2022-04-259659659539531,400953
2022-04-229539619539531,600953
2022-04-219509609509531,100953
2022-04-209449659419475,000947
2022-04-199439589439432,600943
2022-04-189619619429433,300943
2022-04-159519549389431,500943
2022-04-149549549349366,400936
2022-04-139529669519545,000954
2022-04-129769769609605,900960
2022-04-111,0151,0369739765,300976
2022-04-081,0091,0371,0091,0151,7001,015
2022-04-071,0061,0261,0061,0222,5001,022
2022-04-061,0401,0431,0311,0363,5001,036
2022-04-051,0501,0509981,0425,6001,042
2022-04-041,0811,0811,0441,0502,6001,050
2022-04-011,0901,1031,0721,0812,4001,081
2022-03-311,0911,1201,0691,0697,0001,069
2022-03-301,1381,1381,0481,09110,0001,091
2022-03-291,1511,1571,1481,1536,2001,153
2022-03-281,2531,2531,1511,15138,8001,151
2022-03-251,2211,3431,1611,34375,9001,343
2022-03-241,0331,0431,0331,0431,8001,043
2022-03-231,0301,0331,0271,0331,6001,033
2022-03-221,0091,0211,0091,0202,0001,020
2022-03-189911,0099911,0097001,009
2022-03-179839949839941,500994
2022-03-169709709559652,200965
2022-03-159869869809831,400983
2022-03-14951957950956600956
2022-03-119439509439501,500950
2022-03-109509509379432,700943
2022-03-099599599219211,300921
2022-03-08929929929929600929
2022-03-079539539229221,200922
2022-03-049619619459451,100945
2022-03-03971971961961500961
2022-03-02965966960960700960
2022-03-019899899659651,300965
2022-02-289999999899893,100989
2022-02-259939999939981,300998
2022-02-241,0071,0079919913,300991
2022-02-221,0121,0141,0071,0076001,007
2022-02-211,0051,0351,0051,0051,6001,005
2022-02-181,0231,0241,0031,0051,8001,005
2022-02-171,0341,0551,0241,0242,1001,024
2022-02-169861,0349861,0344,7001,034
2022-02-151,0221,0251,0121,0164,1001,016
2022-02-141,0251,0251,0101,0151,6001,015
2022-02-101,0091,0271,0091,0252,2001,025
2022-02-091,0101,0101,0091,0097001,009
2022-02-08---985-985
2022-02-079699859699851,800985
2022-02-049999999849841,100984
2022-02-03999999987987600987
2022-02-029991,000999999400999
2022-02-011,0101,010985988700988
2022-01-311,0201,0201,0061,0101,1001,010
2022-01-289561,0219561,0213,0001,021
2022-01-271,0581,0581,0011,0013,4001,001
2022-01-269881,0059881,0007001,000
2022-01-251,0071,0079839883,800988
2022-01-249669969639772,000977
2022-01-21962962962962500962
2022-01-20960965960962700962
2022-01-199609609609601,200960
2022-01-18967967960967600967
2022-01-179729729569671,000967
2022-01-14976977963977900977
2022-01-139829829679741,200974
2022-01-129639829639821,200982
2022-01-119639639529601,500960
2022-01-079619619539601,200960
2022-01-069529579519511,000951
2022-01-059509539499521,500952
2022-01-049509509459501,400950

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