1. HOME >
  2. 株価時系列 >
  3. 6138 >
  4. 2019年

6138 ダイジェット工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4671,4851,4641,4751,3001,475
2019-12-271,4661,4971,4661,4977001,497
2019-12-261,4851,4991,4811,4903,0001,490
2019-12-251,4871,4981,4811,4854,0001,485
2019-12-241,4881,4881,4861,4863001,486
2019-12-231,4981,4981,4831,4831,7001,483
2019-12-201,5091,5101,4931,4994,2001,499
2019-12-191,4931,5091,4881,5097001,509
2019-12-181,4971,5051,4971,5051,4001,505
2019-12-171,4991,4991,4901,4979001,497
2019-12-161,4991,5131,4941,4997001,499
2019-12-131,5181,5181,4921,5042,4001,504
2019-12-121,4841,4871,4801,4818001,481
2019-12-111,4951,4951,4801,4801,0001,480
2019-12-101,5001,5031,4941,4942,9001,494
2019-12-091,5111,5111,4811,5002,2001,500
2019-12-061,5101,5151,4811,4813,2001,481
2019-12-051,4601,4931,4601,4801,5001,480
2019-12-041,4801,5071,4741,4903,9001,490
2019-12-031,4711,4941,4711,4813,8001,481
2019-12-021,4811,4811,4661,4711,2001,471
2019-11-291,4891,5021,4881,4888001,488
2019-11-281,4911,5021,4891,5021,1001,502
2019-11-271,4951,5121,4951,4951,3001,495
2019-11-261,5161,5161,4931,4952,4001,495
2019-11-251,5821,5821,5031,5172,7001,517
2019-11-221,4791,4791,4721,4728001,472
2019-11-211,4921,4991,4651,4793,0001,479
2019-11-201,4871,4991,4871,4921,9001,492
2019-11-191,4871,4871,4871,4871001,487
2019-11-18---1,487-1,487
2019-11-151,4991,5001,4861,4871,4001,487
2019-11-141,5101,5101,4821,4828001,482
2019-11-131,5251,5251,5131,5151,5001,515
2019-11-121,5131,5341,5061,5342,9001,534
2019-11-111,5631,5851,5011,5235,7001,523
2019-11-081,5821,6151,5461,5556,3001,555
2019-11-071,5701,5981,5701,5821,8001,582
2019-11-061,5811,5941,5711,5852,1001,585
2019-11-051,6311,6341,5781,5814,2001,581
2019-11-011,6721,6721,5701,5919,6001,591
2019-10-311,6601,6841,6321,6323,0001,632
2019-10-301,5661,6721,5621,67213,0001,672
2019-10-291,5841,5941,5471,5875,2001,587
2019-10-281,6241,6241,5841,5842,1001,584
2019-10-251,5801,5991,5801,5842,2001,584
2019-10-241,6121,6301,5701,5785,9001,578
2019-10-231,5841,6151,5841,6122,3001,612
2019-10-211,5751,6771,5751,58411,0001,584
2019-10-181,5811,5841,5481,5745,5001,574
2019-10-171,5411,5951,5411,5692,7001,569
2019-10-161,5501,5781,5271,55110,6001,551
2019-10-151,5721,5721,5291,5355,0001,535
2019-10-111,5861,6091,5171,5327,2001,532
2019-10-101,5401,6171,5401,5469,6001,546
2019-10-091,5761,5761,5101,5396,6001,539
2019-10-081,5661,5741,5101,5368,7001,536
2019-10-071,5741,5991,5331,5729,9001,572
2019-10-041,5641,5851,5481,5854,0001,585
2019-10-031,5611,5811,5431,5497,0001,549
2019-10-021,6591,6591,5611,5619,8001,561
2019-10-01---1,638-1,638
2019-09-301,6811,6811,6101,6384,7001,638
2019-09-271,6571,6861,6281,6415,4001,641
2019-09-261,6771,6771,5891,61717,0001,617
2019-09-251,5251,5571,5251,5571,4001,557
2019-09-241,5171,5251,5141,5251,2001,525
2019-09-201,4971,5241,4971,5037001,503
2019-09-191,4971,4971,4971,4971001,497
2019-09-181,4901,4971,4621,4978001,497
2019-09-171,4611,4631,4601,4631,0001,463
2019-09-131,5021,5021,4851,4854,5001,485
2019-09-121,4681,4851,4681,4852,8001,485
2019-09-111,4421,4741,4421,4741,9001,474
2019-09-101,4601,4661,4431,4662,8001,466
2019-09-091,4891,4891,4601,4607001,460
2019-09-061,4251,4291,4221,4295001,429
2019-09-051,4211,4431,4211,4432,7001,443
2019-09-041,4501,4501,4301,4311,0001,431
2019-09-031,4261,4571,4261,4576001,457
2019-09-021,4561,4561,4561,4561001,456
2019-08-301,4551,4851,4551,4831,5001,483
2019-08-291,4571,4921,4571,4641,8001,464
2019-08-281,4941,4961,4571,4571,4001,457
2019-08-271,4181,4641,4181,4649001,464
2019-08-261,4161,4181,4161,4189001,418
2019-08-231,4161,4241,4161,4165001,416
2019-08-221,4401,4401,4121,4163,5001,416
2019-08-211,4341,4351,4341,4342,0001,434
2019-08-201,4261,4541,4261,4341,7001,434
2019-08-191,4281,4381,4241,4261,2001,426
2019-08-161,4301,4441,4151,4449001,444
2019-08-151,5001,5001,4251,4303,1001,430
2019-08-141,4541,4541,4301,4405001,440
2019-08-131,4761,4761,4211,4541,8001,454
2019-08-091,5131,5131,4431,4861,7001,486
2019-08-081,4591,5251,4591,4941,3001,494
2019-08-071,4291,4601,4221,4592,4001,459
2019-08-061,5301,5301,3641,4297,3001,429
2019-08-051,5831,5831,5431,5431,5001,543
2019-08-021,5801,6511,5801,6172,7001,617
2019-08-011,6971,6971,6941,6941,2001,694
2019-07-311,7471,7471,6761,7004,0001,700
2019-07-301,5831,7501,5741,7508,9001,750
2019-07-291,5891,5891,5641,5791,1001,579
2019-07-261,6061,6061,5451,5523,3001,552
2019-07-251,6291,6291,5921,6068,3001,606
2019-07-241,5561,5921,5531,5693,8001,569
2019-07-231,5481,5611,5481,5485,0001,548
2019-07-221,5331,5581,5331,5484,9001,548
2019-07-191,5081,5381,5081,5332,0001,533
2019-07-181,5601,5601,5081,5203,4001,520
2019-07-171,5281,5421,5161,5363,0001,536
2019-07-161,5081,5481,5081,5486,9001,548
2019-07-121,6771,6821,5081,50810,5001,508
2019-07-111,6641,6721,6261,6376,6001,637
2019-07-101,6311,8181,6311,65642,1001,656
2019-07-091,6301,6301,5741,60016,8001,600
2019-07-082,0002,0001,7101,71050,9001,710
2019-07-051,9621,9621,9621,96213,9001,962
2019-07-041,3191,5621,3091,56214,1001,562
2019-07-031,2561,2701,2561,2622,2001,262
2019-07-021,2651,2731,2651,2655001,265
2019-07-011,2371,2531,2371,2539001,253
2019-06-281,2311,2481,2301,2301,3001,230
2019-06-271,2491,2491,2341,2421,0001,242
2019-06-261,2441,2481,2191,2192,3001,219
2019-06-251,2491,2491,2441,2442,0001,244
2019-06-241,2341,2351,2341,2357001,235
2019-06-211,2251,2331,2241,2248001,224
2019-06-201,2121,2361,2121,2241,8001,224
2019-06-191,2311,2311,2021,2102,2001,210
2019-06-181,2291,2291,2021,2022,3001,202
2019-06-171,2281,2331,2281,2337001,233
2019-06-141,2291,2451,2291,2351,3001,235
2019-06-131,2891,2891,2341,2341,6001,234
2019-06-121,2191,2291,2191,2291,3001,229
2019-06-111,1991,2271,1991,2191,1001,219
2019-06-101,1931,2321,1931,1991,5001,199
2019-06-071,2001,2091,1911,1923,8001,192
2019-06-061,2401,2461,2201,2201,2001,220
2019-06-051,2691,2691,2141,2432,0001,243
2019-06-041,2131,2391,2131,2395001,239
2019-06-031,2201,2691,2001,2002,6001,200
2019-05-311,2781,2781,2441,2502,1001,250
2019-05-301,3101,3101,1901,2346,6001,234
2019-05-291,3321,3401,3161,3161,3001,316
2019-05-281,3951,3951,3461,3531,1001,353
2019-05-271,3861,3961,3861,3955001,395
2019-05-241,4691,4691,3721,3823,1001,382
2019-05-231,3691,4391,3691,4392,7001,439
2019-05-221,3701,4001,3701,3801,4001,380
2019-05-211,3401,3401,3401,3402001,340
2019-05-201,3631,3641,3391,3423,3001,342
2019-05-171,3381,3961,3381,3632,2001,363
2019-05-161,3431,3621,3431,3502,0001,350
2019-05-151,3321,3451,3281,3432,6001,343
2019-05-141,3431,3461,3231,3233,4001,323
2019-05-131,5501,5501,4131,4133,0001,413
2019-05-101,6861,6871,5501,5503,9001,550
2019-05-091,7091,7091,6411,6731,9001,673
2019-05-081,7191,7191,6821,6842,0001,684
2019-05-071,7401,7401,7021,7021,8001,702
2019-04-261,7261,7411,7261,7339001,733
2019-04-251,7351,7371,7181,7261,0001,726
2019-04-241,7351,7351,7091,7161,9001,716
2019-04-231,7251,7401,7251,7351,1001,735
2019-04-221,7161,7291,7161,7253,8001,725
2019-04-191,6841,7191,6841,7161,7001,716
2019-04-181,7261,7261,6981,7051,4001,705
2019-04-171,7221,7471,7171,7255001,725
2019-04-161,7441,7441,7121,7221,4001,722
2019-04-151,6751,7351,6751,7352,4001,735
2019-04-121,6991,6991,6901,6901,0001,690
2019-04-111,6811,6991,6671,6999001,699
2019-04-101,7481,7481,7081,7211,1001,721
2019-04-091,7001,7481,7001,7481,0001,748
2019-04-081,7331,7331,6651,7001,1001,700
2019-04-051,6881,6881,6531,6533001,653
2019-04-041,7181,7181,6951,6958001,695
2019-04-031,7231,7231,7141,7168001,716
2019-04-021,6851,7111,6851,6942,5001,694
2019-04-011,6661,7071,6371,6954,6001,695
2019-03-291,7291,7291,6861,7062,2001,706
2019-03-281,6861,7051,6001,6493,7001,649
2019-03-271,7571,7571,6711,7263,1001,726
2019-03-261,6971,7521,6801,7525,2001,752
2019-03-251,6951,7151,6951,6973,2001,697
2019-03-221,6731,6951,6621,6953,9001,695
2019-03-201,6471,6741,6471,6623,4001,662
2019-03-191,6461,6601,6361,6471,1001,647
2019-03-181,6101,6651,6101,6532,2001,653
2019-03-151,6271,6421,6161,6242,7001,624
2019-03-141,5981,6191,5981,6021,3001,602
2019-03-131,5981,6251,5981,6041,8001,604
2019-03-121,6281,6281,6051,6241,4001,624
2019-03-111,6221,6301,6031,6152,6001,615
2019-03-081,6441,6481,6011,6223,0001,622
2019-03-071,6661,6721,5971,6724,4001,672
2019-03-061,6641,6681,6581,6683,0001,668
2019-03-051,6551,6581,6481,6582,1001,658
2019-03-041,6991,6991,6691,6721,4001,672
2019-03-011,6471,7051,6461,6922,0001,692
2019-02-281,6861,7061,6651,6735,4001,673
2019-02-271,7191,7471,7051,7053,6001,705
2019-02-261,7041,7181,7001,7091,3001,709
2019-02-251,6751,7001,6751,6963,5001,696
2019-02-221,6691,6711,6581,6712,1001,671
2019-02-211,6311,6641,6311,6624,4001,662
2019-02-201,6371,6431,6241,6413,3001,641
2019-02-191,6321,6431,6321,6379001,637
2019-02-181,6441,6441,6091,6341,9001,634
2019-02-151,6081,6141,5991,6001,0001,600
2019-02-141,6031,6101,6031,6081,3001,608
2019-02-131,6011,6121,5961,5982,4001,598
2019-02-121,5931,6001,5821,6002,2001,600
2019-02-081,6021,6021,5791,5922,8001,592
2019-02-071,6031,6061,6031,6038001,603
2019-02-061,6101,6211,6031,6032,3001,603
2019-02-051,6001,6061,5931,6063,7001,606
2019-02-041,6131,6261,6051,6132,5001,613
2019-02-011,6521,6521,6301,6304,0001,630
2019-01-311,7001,7001,5381,63128,0001,631
2019-01-301,8261,8441,7911,7965,3001,796
2019-01-291,8021,8521,8021,8172,2001,817
2019-01-281,8721,8841,7931,7932,7001,793
2019-01-251,8631,8841,8631,8722,0001,872
2019-01-241,8701,8701,8281,8572,9001,857
2019-01-231,8331,8641,8331,8431,3001,843
2019-01-221,8221,8331,8221,8333001,833
2019-01-211,7651,8361,7651,8143,8001,814
2019-01-181,7601,7671,7571,7651,5001,765
2019-01-171,7461,7661,7461,7621,4001,762
2019-01-161,7521,7631,7371,7638001,763
2019-01-151,7231,7801,7001,7663,4001,766
2019-01-111,7011,7271,7011,7235001,723
2019-01-101,6431,7011,6411,7013,0001,701
2019-01-091,6441,6451,6401,6411,2001,641
2019-01-081,6091,6641,6091,6449001,644
2019-01-071,6131,6761,6021,6081,4001,608
2019-01-041,6211,6531,6131,6132,3001,613

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