1. HOME >
  2. 株価時系列 >
  3. 6138 >
  4. 2020年

6138 ダイジェット工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4051,4051,3421,3431,5001,343
2020-12-291,3891,3911,3451,3452,4001,345
2020-12-281,4381,4381,3821,4099001,409
2020-12-251,3721,3791,3711,3781,4001,378
2020-12-241,3621,4001,3561,3728001,372
2020-12-231,3911,4111,3711,3719001,371
2020-12-221,4391,4391,4101,4214001,421
2020-12-211,4441,4451,4431,4432,8001,443
2020-12-181,4101,4491,4101,4442,1001,444
2020-12-171,4281,4401,4211,4402,0001,440
2020-12-161,4011,4381,4011,4383001,438
2020-12-151,4461,4491,3991,4253,9001,425
2020-12-141,3551,3961,3551,3802,0001,380
2020-12-111,3411,3501,3351,3504,6001,350
2020-12-101,3271,3341,3271,3344001,334
2020-12-091,3201,3451,3201,3275001,327
2020-12-081,3311,3341,3311,3346001,334
2020-12-071,3501,3641,3421,3432,8001,343
2020-12-041,4001,4001,4001,4001001,400
2020-12-031,3961,4181,3961,4183001,418
2020-12-021,3921,4181,3921,4172,0001,417
2020-12-011,3871,4021,3871,3987001,398
2020-11-301,3901,4291,3901,4121,6001,412
2020-11-271,4151,4191,3901,4192,8001,419
2020-11-261,4271,4271,3811,3861,6001,386
2020-11-251,4371,4381,4271,4271,6001,427
2020-11-241,4581,4581,4261,4263,4001,426
2020-11-201,4481,4671,4481,4592,4001,459
2020-11-191,4481,4481,4261,4481,1001,448
2020-11-181,4401,4401,4351,4409001,440
2020-11-171,4401,4401,4391,4401,3001,440
2020-11-161,4241,4401,4231,4403,5001,440
2020-11-131,4391,4391,4061,4252,7001,425
2020-11-121,4361,4421,4101,4421,1001,442
2020-11-111,4391,4391,4001,4371,8001,437
2020-11-101,4481,4481,4001,4402,6001,440
2020-11-091,4121,4301,3851,4301,0001,430
2020-11-061,4281,4291,3991,4122,9001,412
2020-11-051,3831,4581,3831,4581,4001,458
2020-11-041,3851,4151,3851,4136001,413
2020-11-021,3611,4401,3611,4405001,440
2020-10-301,3591,3911,3591,3916001,391
2020-10-291,3951,3951,3811,3878001,387
2020-10-281,3851,3971,3851,3976001,397
2020-10-271,4311,4311,3801,4301,9001,430
2020-10-261,4071,4111,4011,4015001,401
2020-10-231,4361,4391,4361,4361,0001,436
2020-10-221,4111,4401,4111,4366001,436
2020-10-211,4301,4301,3701,4011,9001,401
2020-10-201,4511,4521,4371,4372,6001,437
2020-10-191,4501,4511,4501,4513001,451
2020-10-161,4581,4581,4581,4581001,458
2020-10-151,4401,4401,4401,4403001,440
2020-10-141,4281,4601,4281,4601,1001,460
2020-10-131,4651,4651,4481,4561,7001,456
2020-10-121,4231,4701,4231,4662,9001,466
2020-10-091,4531,4531,3931,3937001,393
2020-10-081,4561,4621,4531,4621,0001,462
2020-10-071,4081,4671,4081,4677001,467
2020-10-061,3901,4021,3901,4026001,402
2020-10-051,4201,4201,3691,4051,3001,405
2020-10-021,4721,4721,4151,4151,2001,415
2020-09-301,4721,4791,4631,4751,3001,475
2020-09-291,4471,4721,4201,4724,1001,472
2020-09-281,4201,4471,4201,4473,4001,447
2020-09-251,4361,4361,4201,4201,4001,420
2020-09-241,4421,4421,4071,4079001,407
2020-09-231,4421,4421,4061,4242,8001,424
2020-09-181,4421,4421,4231,4421,0001,442
2020-09-171,4421,4421,4351,4424001,442
2020-09-161,4341,4431,4211,4432,8001,443
2020-09-151,4151,4351,4101,4351,6001,435
2020-09-141,4341,4341,4041,4339001,433
2020-09-111,4331,4351,4281,4331,8001,433
2020-09-101,4241,4321,3801,4072,8001,407
2020-09-091,4231,4251,3901,4242,7001,424
2020-09-081,3991,4251,3871,4253,8001,425
2020-09-071,4001,4001,3991,4006001,400
2020-09-041,3991,3991,3961,3997001,399
2020-09-031,3971,4001,3771,4001,5001,400
2020-09-021,4001,4001,3901,4009001,400
2020-09-011,4091,4091,4021,4024001,402
2020-08-311,3991,3991,3741,3934001,393
2020-08-281,3711,3991,3711,3991,2001,399
2020-08-271,3871,3901,3601,3711,5001,371
2020-08-261,3951,3951,3731,3872,8001,387
2020-08-251,3851,3961,3701,3953,0001,395
2020-08-241,3481,3521,3481,3529001,352
2020-08-211,3301,3461,3301,3403001,340
2020-08-201,3151,3241,3151,3247001,324
2020-08-191,3311,3311,3131,3139001,313
2020-08-181,3451,3451,3451,3454001,345
2020-08-171,3271,3451,3261,3459001,345
2020-08-141,3381,3381,3201,3201,3001,320
2020-08-131,3201,3531,3201,3521,1001,352
2020-08-121,3081,3081,3081,3085001,308
2020-08-111,3451,3451,2871,2871,1001,287
2020-08-071,2561,2981,2501,2582,1001,258
2020-08-061,2941,3021,2801,2807001,280
2020-08-051,2901,2901,2901,2901001,290
2020-08-041,2881,3051,2821,2932,1001,293
2020-08-031,3031,3191,2791,3032,7001,303
2020-07-311,3181,3711,3091,3331,1001,333
2020-07-301,3251,4201,3251,3782,4001,378
2020-07-291,4451,4451,3611,4152,2001,415
2020-07-281,4481,4691,4431,4455001,445
2020-07-271,4411,4721,4411,4722,4001,472
2020-07-221,4661,4661,3791,4417,7001,441
2020-07-211,4511,4661,4511,4664,3001,466
2020-07-201,4251,4511,4251,4514,1001,451
2020-07-171,4091,4251,4091,4251,6001,425
2020-07-161,4191,4201,4091,4091,0001,409
2020-07-151,4261,4261,4031,4136,6001,413
2020-07-141,3781,3781,3681,3761,4001,376
2020-07-131,3501,3811,3231,3674,3001,367
2020-07-101,3021,3351,3021,3223,2001,322
2020-07-091,3431,3441,2621,2621,9001,262
2020-07-081,3431,3451,3301,3301,0001,330
2020-07-071,3391,3391,3391,3393001,339
2020-07-061,3271,3271,3061,3064001,306
2020-07-031,2581,3271,2581,3271,0001,327
2020-07-021,2591,2591,2361,2581,0001,258
2020-07-011,2361,2471,2361,2472001,247
2020-06-301,2521,2811,2501,2506001,250
2020-06-291,2441,2821,2441,2822,2001,282
2020-06-261,2451,2781,2451,2789001,278
2020-06-251,2781,2781,2471,2471,4001,247
2020-06-241,2781,2791,2781,2793001,279
2020-06-231,2761,2761,2531,2531,6001,253
2020-06-221,2801,2811,2351,2543,9001,254
2020-06-191,3001,3001,2321,2807,1001,280
2020-06-181,3111,3111,3111,3112001,311
2020-06-171,3091,3091,3091,3092001,309
2020-06-161,3241,3241,3091,3098001,309
2020-06-151,2731,2831,2711,2719001,271
2020-06-121,3171,3171,2561,2691,6001,269
2020-06-111,3131,3381,3131,3196001,319
2020-06-101,3421,3421,3121,3393,1001,339
2020-06-091,3161,3451,3161,3427001,342
2020-06-081,3241,3451,3151,3391,5001,339
2020-06-051,3001,3431,3001,3438001,343
2020-06-041,3361,3371,3031,3308001,330
2020-06-031,3441,3441,3111,3111,2001,311
2020-06-021,3451,3451,2701,3442,5001,344
2020-06-011,3561,3561,3561,3561001,356
2020-05-291,3301,3461,3301,3462,3001,346
2020-05-281,3801,3861,2841,3864,2001,386
2020-05-271,3501,3501,3501,3505001,350
2020-05-261,3521,3521,3501,3506001,350
2020-05-251,3591,3591,3521,3521,0001,352
2020-05-221,3891,3891,3591,3593001,359
2020-05-211,4001,4001,3161,3634,0001,363
2020-05-201,2631,4001,2631,4002,7001,400
2020-05-19---1,263-1,263
2020-05-181,3001,3001,2611,2639001,263
2020-05-151,3321,3321,3271,3324001,332
2020-05-141,3491,3501,3161,3322,3001,332
2020-05-131,2451,2891,2451,2891,5001,289
2020-05-121,2451,2451,2451,2451001,245
2020-05-111,2411,2411,2411,2412001,241
2020-05-081,2651,2651,2111,2411,3001,241
2020-05-071,2011,2201,2011,2059001,205
2020-05-011,2501,2501,1901,2002,2001,200
2020-04-301,3441,3441,2841,3101,3001,310
2020-04-281,2991,2991,1981,2895,8001,289
2020-04-271,3941,3941,2771,2942,0001,294
2020-04-241,3331,3331,3041,3041,8001,304
2020-04-231,3491,3491,2231,3333,9001,333
2020-04-221,2311,2411,2311,2362,1001,236
2020-04-211,2141,2451,2141,2312,0001,231
2020-04-201,1661,2271,1661,2141,2001,214
2020-04-171,2211,2631,1401,1401,9001,140
2020-04-161,1881,2131,1881,2131,6001,213
2020-04-151,2471,2471,1871,1881,5001,188
2020-04-141,1581,1591,1571,1576001,157
2020-04-131,0811,2161,0811,1562,6001,156
2020-04-101,0771,0811,0731,0816001,081
2020-04-091,0471,0671,0471,0671,0001,067
2020-04-081,0781,0781,0441,0462,4001,046
2020-04-071,0471,0781,0201,0783,3001,078
2020-04-061,0221,0821,0171,0773,1001,077
2020-04-031,1641,1641,0141,0802,1001,080
2020-04-021,1301,1301,0601,1251,0001,125
2020-04-011,2151,2391,1211,1271,1001,127
2020-03-311,2321,2431,2031,2431,8001,243
2020-03-301,2451,2451,2401,2431,8001,243
2020-03-271,1991,2451,1901,2456,8001,245
2020-03-261,2901,2901,1971,1977,0001,197
2020-03-251,1151,2001,1151,2002,5001,200
2020-03-241,0491,1081,0491,1089001,108
2020-03-239851,0499851,0492,6001,049
2020-03-19985985985985900985
2020-03-189529849499651,300965
2020-03-179209679209675,200967
2020-03-168999558999283,100928
2020-03-139209788658847,000884
2020-03-129589899589894,300989
2020-03-119629739609622,300962
2020-03-109749749459734,200973
2020-03-099959959619793,000979
2020-03-069871,0109879974,900997
2020-03-051,0751,0971,0401,0404,8001,040
2020-03-041,0921,1081,0601,0679,1001,067
2020-03-031,1841,1901,1221,1229,2001,122
2020-03-021,1591,1961,1451,1935,9001,193
2020-02-281,2261,3101,1921,1924,9001,192
2020-02-271,2341,2451,2261,2264,3001,226
2020-02-261,2531,2751,2301,2323,2001,232
2020-02-251,3431,3501,1801,24315,4001,243
2020-02-211,3851,4061,3431,3435,9001,343
2020-02-201,3821,4011,3791,3791,7001,379
2020-02-191,3741,3811,3741,3796001,379
2020-02-181,3761,3901,3761,3829001,382
2020-02-171,4011,4011,3821,3829001,382
2020-02-141,3971,4291,3971,4102,5001,410
2020-02-131,3971,3971,3961,3971,2001,397
2020-02-121,4251,4251,3961,3961,5001,396
2020-02-101,4301,4301,3941,3954,6001,395
2020-02-071,4391,4391,3981,4302,1001,430
2020-02-061,4181,4221,4051,4092,2001,409
2020-02-051,3861,4031,3861,3996001,399
2020-02-041,3831,4051,3551,3952,0001,395
2020-02-031,3721,4191,3421,4098,4001,409
2020-01-311,3401,3971,3401,3722,5001,372
2020-01-301,4551,4551,3131,3135,5001,313
2020-01-291,4571,4601,4571,4581,2001,458
2020-01-281,4511,4661,4511,4552,4001,455
2020-01-271,4641,4651,4511,4512,3001,451
2020-01-241,4881,4901,4801,4851,3001,485
2020-01-231,4941,4941,4671,4742,7001,474
2020-01-221,4721,4861,4721,4801,0001,480
2020-01-211,4741,4881,4721,4721,5001,472
2020-01-201,4851,5001,4681,4701,6001,470
2020-01-171,4581,4691,4551,4601,5001,460
2020-01-161,4571,4731,4561,4611,6001,461
2020-01-151,4561,4731,4561,4671,1001,467
2020-01-141,4701,4701,4621,4624001,462
2020-01-101,4651,4701,4651,4708001,470
2020-01-091,4561,4751,4561,4651,7001,465
2020-01-081,4621,4631,4511,4512,3001,451
2020-01-071,4551,4791,4551,4632,0001,463
2020-01-061,4521,4641,4521,4591,1001,459

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