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
2025-07-098358438358432,000843
2025-07-088328358288351,600835
2025-07-078388388288324,400832
2025-07-048408408358381,800838
2025-07-038338438338431,300843
2025-07-02845845839840700840
2025-07-018408448338383,800838
2025-06-308448448398443,300844
2025-06-278418508338413,800841
2025-06-2681884381584212,800842
2025-06-258028198028156,200815
2025-06-248008037958025,100802
2025-06-238058057948006,600800
2025-06-208158198058096,700809
2025-06-1979780979780517,900805
2025-06-187867877857873,100787
2025-06-17775777775776900776
2025-06-167697767697741,000774
2025-06-137857877707702,900770
2025-06-12783783780780800780
2025-06-117907937837833,900783
2025-06-107917957847852,200785
2025-06-097858007847915,200791
2025-06-067707857707856,400785
2025-06-057677777677735,700773
2025-06-047557677557663,000766
2025-06-037597627527553,200755
2025-06-027657667537536,900753
2025-05-307717747687731,800773
2025-05-297737847737732,500773
2025-05-287847847737735,600773
2025-05-277737757737734,500773
2025-05-26770770769769900769
2025-05-23776776768768900768
2025-05-227727767667683,300768
2025-05-217807807737771,700777
2025-05-207777847747767,400776
2025-05-1978078177077712,800777
2025-05-167687787687708,900770
2025-05-1578578575675611,500756
2025-05-1477678875477024,200770
2025-05-13710814710765114,400765
2025-05-127007107007101,400710
2025-05-097097096976994,700699
2025-05-086997016937012,700701
2025-05-07693699693699700699
2025-05-026916966886931,700693
2025-05-016887326856929,200692
2025-04-30699776681690125,600690
2025-04-28689689689689100689
2025-04-25---688-688
2025-04-24688688688688100688
2025-04-236816886786782,200678
2025-04-22696764660676178,600676
2025-04-2168873668868829,500688
2025-04-18675688675688500688
2025-04-17654670654670500670
2025-04-166896906536573,600657
2025-04-15689689689689400689
2025-04-146746996746994,900699
2025-04-116856916716711,700671
2025-04-106606856486851,500685
2025-04-09---645-645
2025-04-086216456216451,800645
2025-04-076416416206206,600620
2025-04-046906906706704,200670
2025-04-03700700692693900693
2025-04-027097097037031,200703
2025-04-01708713707709800709
2025-03-317127127057091,200709
2025-03-28734734712712500712
2025-03-277497507427421,100742
2025-03-26---742-742
2025-03-257407577407422,700742
2025-03-247427447407404,600740
2025-03-217257447257428,200742
2025-03-197177347177246,500724
2025-03-187197247167231,800723
2025-03-177147237147151,700715
2025-03-147197197057174,200717
2025-03-13705709705709200709
2025-03-127047047027021,100702
2025-03-117067067017043,800704
2025-03-10706706706706600706
2025-03-07704706703706400706
2025-03-066987076987032,100703
2025-03-05699704699702600702
2025-03-04700701700701400701
2025-03-03700700700700500700
2025-02-287007107007102,400710
2025-02-277047067017011,800701
2025-02-26704704704704100704
2025-02-25701703700700900700
2025-02-21700700700700300700
2025-02-207027037007004,100700
2025-02-197027057017021,900702
2025-02-187117117027051,800705
2025-02-177097107047061,100706
2025-02-147087127087092,300709
2025-02-137007057007011,400701
2025-02-12701707700700800700
2025-02-106977006976982,300698
2025-02-076896966876961,100696
2025-02-06685688685686600686
2025-02-05685693685690700690
2025-02-04680687680687500687
2025-02-03682683682682700682
2025-01-3168768868268213,500682
2025-01-3070270367067032,300670
2025-01-297037107037052,900705
2025-01-287117137027044,000704
2025-01-277107117107112,500711
2025-01-247067107067103,200710
2025-01-237107127067063,300706
2025-01-227207227097152,700715
2025-01-217167207167201,400720
2025-01-207117197117163,400716
2025-01-177087147047111,400711
2025-01-167187227127121,700712
2025-01-157187237167231,100723
2025-01-147167237167231,000723
2025-01-107277277047255,000725
2025-01-097267277177272,700727
2025-01-087157247157241,700724
2025-01-077167267117175,700717
2025-01-067007217007164,600716

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