1. HOME >
  2. 株価時系列 >
  3. 6138 >
  4. 2021年

6138 ダイジェット工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-309469499429431,100943
2021-12-299229489209394,100939
2021-12-289509529239296,700929
2021-12-279609659589582,400958
2021-12-249609769609601,400960
2021-12-239629629609601,800960
2021-12-229769769629623,100962
2021-12-219849849729763,000976
2021-12-209739749729722,700972
2021-12-179739799729722,200972
2021-12-169809839739733,300973
2021-12-159859889829821,400982
2021-12-149869929859921,100992
2021-12-139929929889881,800988
2021-12-101,0051,0079919916,000991
2021-12-091,0031,0099871,0013,3001,001
2021-12-081,0121,0121,0051,0091,2001,009
2021-12-071,0061,0071,0061,0076001,007
2021-12-061,0221,0221,0041,0048001,004
2021-12-031,0281,0281,0151,0189001,018
2021-12-021,0311,0311,0001,0002,9001,000
2021-12-011,0701,0721,0031,01011,5001,010
2021-11-301,0841,0841,0741,0741,9001,074
2021-11-291,0751,0951,0751,0811,3001,081
2021-11-261,1061,1131,0811,0861,7001,086
2021-11-251,0941,1141,0941,1143001,114
2021-11-241,1151,1161,0871,0947,0001,094
2021-11-221,0811,1101,0811,1102,5001,110
2021-11-191,1281,1281,0761,0764,7001,076
2021-11-181,1191,1311,1131,1211,0001,121
2021-11-171,1401,1401,1161,1163,5001,116
2021-11-161,1071,1501,1071,1386,0001,138
2021-11-151,1071,1201,1071,1192,5001,119
2021-11-121,1061,1071,1061,1071,4001,107
2021-11-111,1061,1211,1061,1069001,106
2021-11-101,0921,1111,0921,1063,1001,106
2021-11-091,1101,1101,0901,0917001,091
2021-11-081,1101,1101,0901,0903,9001,090
2021-11-051,1161,1201,0981,1001,9001,100
2021-11-041,1181,1191,1131,1191,1001,119
2021-11-021,1201,1201,1101,1135001,113
2021-11-011,1171,1201,1141,1201,4001,120
2021-10-291,1151,1151,1141,1145001,114
2021-10-281,1181,1191,1011,1012,1001,101
2021-10-271,1161,1171,1051,1172,7001,117
2021-10-261,1171,1191,1061,1102,2001,110
2021-10-251,1131,1221,1131,1162,1001,116
2021-10-221,1741,1741,1121,1127,4001,112
2021-10-211,1991,1991,1771,1773,3001,177
2021-10-201,1821,1961,1821,1901,5001,190
2021-10-191,1871,1991,1811,1814,1001,181
2021-10-181,1781,2071,1741,1814,7001,181
2021-10-151,1641,1811,1561,1662,4001,166
2021-10-141,1691,1781,1691,1696001,169
2021-10-131,1901,1901,1671,1732,4001,173
2021-10-121,2291,2401,1951,1955,3001,195
2021-10-111,2081,2321,2071,2292,8001,229
2021-10-081,1511,1971,1511,1972,9001,197
2021-10-071,1911,2091,1511,1517,9001,151
2021-10-061,1951,2081,1911,1912,6001,191
2021-10-051,2081,2371,1741,19511,6001,195
2021-10-041,2241,2241,2241,2242001,224
2021-10-011,2181,2621,2031,2277,5001,227
2021-09-301,2101,2101,2101,2105001,210
2021-09-291,2311,2311,2021,2271,4001,227
2021-09-281,2811,2811,2341,2513,7001,251
2021-09-271,2911,2911,2771,2813,5001,281
2021-09-241,2401,2771,2401,2772,4001,277
2021-09-221,2481,2481,2401,2407001,240
2021-09-211,2501,2631,2501,2633,9001,263
2021-09-171,2421,2501,2211,2503,1001,250
2021-09-161,2271,2421,2151,2421,9001,242
2021-09-151,2301,2391,2011,2391,2001,239
2021-09-141,1791,2341,1791,2343,9001,234
2021-09-131,1791,1841,1701,1843,7001,184
2021-09-101,1711,1791,1711,1792,9001,179
2021-09-091,1781,1781,1711,1711,2001,171
2021-09-081,1741,1781,1741,1781,5001,178
2021-09-071,1751,1751,1671,1691,4001,169
2021-09-061,1751,1751,1691,1751,9001,175
2021-09-031,1731,1861,1671,1721,3001,172
2021-09-021,1661,1661,1621,1628001,162
2021-09-011,1701,1921,1641,1661,1001,166
2021-08-311,1701,1701,1601,1601,5001,160
2021-08-301,1791,1791,1791,1794001,179
2021-08-271,1761,1761,1761,1762001,176
2021-08-261,1901,1901,1581,1581,2001,158
2021-08-251,1831,2121,1681,1703,2001,170
2021-08-241,1771,1851,1631,1821,9001,182
2021-08-231,2441,2441,1661,1712,8001,171
2021-08-201,1771,1861,1771,1862,7001,186
2021-08-191,1851,1851,1771,1773001,177
2021-08-181,2141,2171,1951,2032,2001,203
2021-08-171,2161,2161,2161,2164001,216
2021-08-161,2211,2211,2091,2091,3001,209
2021-08-131,2301,2301,2211,2215001,221
2021-08-121,2411,2411,2401,2405001,240
2021-08-111,2111,2321,2111,2328001,232
2021-08-101,2401,2611,2141,2143,8001,214
2021-08-061,2351,2681,2351,2402,6001,240
2021-08-051,2591,2591,2361,2365001,236
2021-08-041,2631,2631,2631,2634001,263
2021-08-031,2821,3111,2821,2821,2001,282
2021-08-021,2831,3431,2831,2946,7001,294
2021-07-301,2841,2841,2831,2833001,283
2021-07-291,2831,2831,2831,2837001,283
2021-07-281,2601,2601,2601,2603001,260
2021-07-271,2851,2851,2691,2697001,269
2021-07-261,2881,2901,2851,2851,2001,285
2021-07-211,2791,2851,2781,2851,4001,285
2021-07-201,2771,2781,2671,2783,0001,278
2021-07-191,3071,3071,3071,3075001,307
2021-07-161,3241,3461,3221,3221,7001,322
2021-07-151,3551,3551,3301,3301,4001,330
2021-07-141,3301,3311,3261,3311,4001,331
2021-07-131,3151,3281,3131,3251,2001,325
2021-07-121,2951,3131,2951,3131,6001,313
2021-07-091,2961,3001,2941,2942,2001,294
2021-07-081,2911,3071,2911,2941,1001,294
2021-07-071,2901,3001,2881,2912,0001,291
2021-07-061,3011,3011,2951,2984001,298
2021-07-051,2991,2991,2991,2993001,299
2021-07-021,2801,2801,2801,2805001,280
2021-07-011,2701,2701,2691,2695001,269
2021-06-301,2981,3071,2751,2751,3001,275
2021-06-291,3131,3131,2681,2682,1001,268
2021-06-281,3061,3201,3061,3071,0001,307
2021-06-251,2961,3061,2961,3069001,306
2021-06-241,2771,3231,2771,2931,0001,293
2021-06-231,2761,2951,2761,2955001,295
2021-06-221,2581,3001,2581,2852,1001,285
2021-06-211,2751,2871,2481,2485,4001,248
2021-06-181,3141,3141,2711,2712,8001,271
2021-06-171,2691,3061,2691,2841,2001,284
2021-06-161,3251,3251,2701,2762,2001,276
2021-06-151,3261,3261,3011,3016001,301
2021-06-141,3311,3351,2961,2963,1001,296
2021-06-111,3501,3501,3291,3313,1001,331
2021-06-101,3281,3281,3231,3236001,323
2021-06-091,3571,3571,2971,2972001,297
2021-06-081,3551,3551,3281,3285001,328
2021-06-071,3471,3511,3291,3409001,340
2021-06-041,3591,3591,3471,3472001,347
2021-06-031,3391,3601,3391,3576001,357
2021-06-021,3431,3611,3431,3495001,349
2021-06-011,3661,3751,3631,3631,1001,363
2021-05-311,3691,3691,3361,3368001,336
2021-05-281,3391,3701,3391,3701,8001,370
2021-05-271,3501,3501,3491,3495001,349
2021-05-261,3661,3661,3431,3431,3001,343
2021-05-251,3671,3671,3511,3662,5001,366
2021-05-241,3371,3371,3371,3372001,337
2021-05-211,3261,3371,3261,3375001,337
2021-05-201,3231,3451,3231,3251,2001,325
2021-05-191,3491,3491,3211,3211,7001,321
2021-05-181,3441,3441,3281,3381,7001,338
2021-05-171,3441,3441,3261,3361,1001,336
2021-05-141,3171,3171,3101,3116001,311
2021-05-131,3131,3431,3111,3124,5001,312
2021-05-121,3141,3201,3141,3204001,320
2021-05-111,3221,3261,3221,3241,1001,324
2021-05-101,3221,3221,3221,3221001,322
2021-05-071,3101,3191,3101,3119001,311
2021-05-061,3121,3231,3101,3101,4001,310
2021-04-301,3111,3111,3111,3115001,311
2021-04-281,3181,3181,3121,3121,1001,312
2021-04-271,3181,3181,3121,3126001,312
2021-04-261,3391,3391,3081,3204,1001,320
2021-04-231,3391,3391,3391,3391001,339
2021-04-221,3131,3131,3131,3132001,313
2021-04-211,3291,3291,3131,3139001,313
2021-04-201,3301,3401,3301,3302,3001,330
2021-04-191,3181,3301,3181,3305001,330
2021-04-16---1,322-1,322
2021-04-151,3201,3221,3201,3223001,322
2021-04-141,3291,3291,3291,3292001,329
2021-04-131,3251,3251,3181,3186001,318
2021-04-121,3241,3251,3241,3257001,325
2021-04-091,2901,3241,2901,3241,1001,324
2021-04-081,3061,3261,3061,3081,0001,308
2021-04-071,2971,3271,2971,3279001,327
2021-04-061,3121,3291,3041,3041,7001,304
2021-04-051,3371,3371,3171,3175001,317
2021-04-021,3371,3371,3371,3371001,337
2021-04-011,3221,3221,3101,3105001,310
2021-03-311,3311,3421,3121,3121,0001,312
2021-03-301,3441,3451,2841,3372,0001,337
2021-03-291,3371,3451,3211,3443,4001,344
2021-03-261,3511,3511,3211,3354,0001,335
2021-03-251,2961,3511,2961,3511,1001,351
2021-03-241,3421,3421,2781,2802,2001,280
2021-03-231,3491,3491,3441,3449001,344
2021-03-221,3531,3541,3401,3514,8001,351
2021-03-191,3421,3531,3381,3532,2001,353
2021-03-181,3481,3591,3391,3462,7001,346
2021-03-171,3501,3581,3451,3571,9001,357
2021-03-161,3751,3751,3371,3445,7001,344
2021-03-151,3571,3651,3531,3612,7001,361
2021-03-121,3661,3691,3571,3653,1001,365
2021-03-111,3651,3801,3611,3703,6001,370
2021-03-101,3751,3771,3631,3772,0001,377
2021-03-091,3801,3801,3521,3752,5001,375
2021-03-081,3511,3651,3511,3651,2001,365
2021-03-051,3461,3701,3461,3591,8001,359
2021-03-041,3801,3801,3511,3701,4001,370
2021-03-031,3431,3881,3431,3882,2001,388
2021-03-021,3721,3781,3461,3631,2001,363
2021-03-011,3371,3721,3371,3728001,372
2021-02-261,4001,4001,3651,3651,9001,365
2021-02-251,3821,3941,3821,3941,8001,394
2021-02-241,3821,3821,3821,3821,4001,382
2021-02-221,3921,3921,3541,3825,6001,382
2021-02-191,3331,3331,3321,3328001,332
2021-02-181,3631,3631,3631,3635001,363
2021-02-171,3971,3971,3671,3931,0001,393
2021-02-161,3721,3721,3721,3721001,372
2021-02-151,3721,3721,3721,3721,0001,372
2021-02-121,3471,3591,3421,3422,1001,342
2021-02-101,3981,4081,3771,3774,6001,377
2021-02-091,3861,4211,3861,4215001,421
2021-02-081,3561,4161,3561,4161,0001,416
2021-02-051,3841,3851,3581,3791,0001,379
2021-02-041,3841,3841,3611,3804001,380
2021-02-031,3671,3891,3671,3859001,385
2021-02-021,3711,3741,3711,3743001,374
2021-02-011,3401,3411,3401,3414001,341
2021-01-291,3701,3701,3701,3704001,370
2021-01-281,3711,3741,3411,3744,1001,374
2021-01-271,3411,3521,3411,3528001,352
2021-01-261,3331,3521,3331,3411,1001,341
2021-01-251,3521,3521,3331,3334001,333
2021-01-221,3411,3411,3281,3281,8001,328
2021-01-211,3341,3411,3341,3417001,341
2021-01-201,3341,3521,3341,3342,5001,334
2021-01-191,3501,3501,3341,3348001,334
2021-01-181,3571,3571,3521,3525001,352
2021-01-151,3671,3761,3471,3509001,350
2021-01-141,4041,4041,3761,3872,2001,387
2021-01-131,3861,4041,3861,4047001,404
2021-01-121,3681,4151,3631,3852,4001,385
2021-01-081,3491,3831,3421,3562,1001,356
2021-01-071,3281,3831,3281,3799001,379
2021-01-061,3301,3331,3281,3289001,328
2021-01-051,3401,3591,3301,3307001,330
2021-01-041,3621,3891,3281,3281,0001,328

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