6138 ダイジェット工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 705 | 706 | 694 | 698 | 4,900 | 698 |
| 2024-12-27 | 693 | 704 | 690 | 704 | 6,200 | 704 |
| 2024-12-26 | 697 | 697 | 689 | 690 | 6,900 | 690 |
| 2024-12-25 | 699 | 699 | 693 | 698 | 2,500 | 698 |
| 2024-12-24 | 694 | 699 | 694 | 699 | 800 | 699 |
| 2024-12-23 | 689 | 700 | 689 | 699 | 1,800 | 699 |
| 2024-12-20 | 689 | 690 | 689 | 689 | 5,300 | 689 |
| 2024-12-19 | 693 | 694 | 689 | 689 | 3,000 | 689 |
| 2024-12-18 | 694 | 699 | 693 | 699 | 2,100 | 699 |
| 2024-12-17 | 696 | 696 | 692 | 696 | 1,500 | 696 |
| 2024-12-16 | 698 | 699 | 697 | 698 | 700 | 698 |
| 2024-12-13 | 695 | 698 | 690 | 698 | 6,100 | 698 |
| 2024-12-12 | 701 | 701 | 692 | 692 | 4,800 | 692 |
| 2024-12-11 | 699 | 701 | 696 | 697 | 2,500 | 697 |
| 2024-12-10 | 696 | 697 | 695 | 695 | 4,100 | 695 |
| 2024-12-09 | 696 | 696 | 695 | 696 | 600 | 696 |
| 2024-12-06 | 700 | 700 | 697 | 698 | 900 | 698 |
| 2024-12-05 | 700 | 700 | 694 | 697 | 1,500 | 697 |
| 2024-12-04 | 696 | 699 | 696 | 699 | 500 | 699 |
| 2024-12-03 | 697 | 698 | 693 | 694 | 5,900 | 694 |
| 2024-12-02 | 697 | 700 | 694 | 700 | 3,200 | 700 |
| 2024-11-29 | 696 | 699 | 696 | 696 | 1,500 | 696 |
| 2024-11-28 | 702 | 702 | 694 | 698 | 7,600 | 698 |
| 2024-11-27 | 708 | 708 | 702 | 702 | 3,300 | 702 |
| 2024-11-26 | 711 | 715 | 711 | 711 | 1,000 | 711 |
| 2024-11-25 | 715 | 717 | 712 | 712 | 4,400 | 712 |
| 2024-11-22 | 720 | 720 | 713 | 714 | 1,500 | 714 |
| 2024-11-21 | 721 | 721 | 720 | 720 | 800 | 720 |
| 2024-11-20 | 724 | 731 | 722 | 722 | 3,900 | 722 |
| 2024-11-19 | 720 | 724 | 720 | 724 | 200 | 724 |
| 2024-11-18 | 720 | 720 | 720 | 720 | 200 | 720 |
| 2024-11-15 | 720 | 725 | 720 | 720 | 1,000 | 720 |
| 2024-11-14 | 741 | 741 | 723 | 723 | 500 | 723 |
| 2024-11-13 | 722 | 722 | 721 | 721 | 600 | 721 |
| 2024-11-12 | 725 | 725 | 721 | 721 | 600 | 721 |
| 2024-11-11 | 715 | 721 | 715 | 721 | 5,400 | 721 |
| 2024-11-08 | 719 | 719 | 704 | 714 | 700 | 714 |
| 2024-11-07 | 703 | 706 | 703 | 705 | 400 | 705 |
| 2024-11-06 | 703 | 706 | 702 | 706 | 800 | 706 |
| 2024-11-05 | 703 | 705 | 702 | 703 | 600 | 703 |
| 2024-11-01 | 694 | 704 | 694 | 704 | 1,500 | 704 |
| 2024-10-31 | 700 | 703 | 691 | 703 | 6,200 | 703 |
| 2024-10-30 | 710 | 710 | 696 | 696 | 22,700 | 696 |
| 2024-10-29 | 712 | 713 | 712 | 713 | 900 | 713 |
| 2024-10-28 | 715 | 715 | 711 | 713 | 1,700 | 713 |
| 2024-10-25 | 718 | 719 | 716 | 716 | 3,100 | 716 |
| 2024-10-24 | 740 | 740 | 718 | 718 | 6,900 | 718 |
| 2024-10-23 | 721 | 727 | 721 | 725 | 1,500 | 725 |
| 2024-10-22 | 719 | 721 | 719 | 720 | 1,200 | 720 |
| 2024-10-21 | 717 | 719 | 717 | 718 | 2,700 | 718 |
| 2024-10-18 | 720 | 720 | 716 | 716 | 2,100 | 716 |
| 2024-10-17 | 719 | 731 | 716 | 720 | 5,800 | 720 |
| 2024-10-16 | 715 | 719 | 715 | 717 | 3,800 | 717 |
| 2024-10-15 | 721 | 727 | 720 | 721 | 2,000 | 721 |
| 2024-10-11 | 729 | 729 | 720 | 723 | 1,600 | 723 |
| 2024-10-10 | 738 | 738 | 715 | 729 | 10,200 | 729 |
| 2024-10-09 | 741 | 741 | 738 | 738 | 1,900 | 738 |
| 2024-10-08 | 755 | 755 | 740 | 740 | 7,800 | 740 |
| 2024-10-07 | 764 | 764 | 755 | 757 | 1,400 | 757 |
| 2024-10-04 | 760 | 762 | 759 | 762 | 1,700 | 762 |
| 2024-10-03 | 759 | 768 | 759 | 768 | 1,700 | 768 |
| 2024-10-02 | 760 | 764 | 759 | 764 | 1,500 | 764 |
| 2024-10-01 | 760 | 761 | 757 | 759 | 1,000 | 759 |
| 2024-09-30 | 782 | 782 | 748 | 760 | 1,900 | 760 |
| 2024-09-27 | 772 | 778 | 765 | 778 | 2,700 | 778 |
| 2024-09-26 | 748 | 757 | 748 | 757 | 1,700 | 757 |
| 2024-09-25 | 741 | 750 | 740 | 747 | 1,700 | 747 |
| 2024-09-24 | 745 | 749 | 735 | 736 | 2,800 | 736 |
| 2024-09-20 | 743 | 745 | 742 | 745 | 3,500 | 745 |
| 2024-09-19 | 740 | 742 | 737 | 742 | 600 | 742 |
| 2024-09-18 | 744 | 744 | 734 | 734 | 300 | 734 |
| 2024-09-17 | 738 | 739 | 738 | 739 | 400 | 739 |
| 2024-09-13 | 740 | 741 | 738 | 738 | 1,000 | 738 |
| 2024-09-12 | 744 | 744 | 738 | 742 | 1,800 | 742 |
| 2024-09-11 | 740 | 740 | 732 | 735 | 5,100 | 735 |
| 2024-09-10 | 738 | 741 | 738 | 740 | 600 | 740 |
| 2024-09-09 | 739 | 741 | 735 | 737 | 1,000 | 737 |
| 2024-09-06 | 752 | 752 | 732 | 739 | 11,200 | 739 |
| 2024-09-05 | 751 | 754 | 748 | 748 | 2,400 | 748 |
| 2024-09-04 | 762 | 762 | 750 | 753 | 5,800 | 753 |
| 2024-09-03 | 766 | 767 | 763 | 763 | 1,400 | 763 |
| 2024-09-02 | 765 | 770 | 765 | 770 | 1,100 | 770 |
| 2024-08-30 | 765 | 765 | 758 | 763 | 1,800 | 763 |
| 2024-08-29 | 752 | 765 | 752 | 765 | 2,400 | 765 |
| 2024-08-28 | 758 | 773 | 749 | 749 | 2,100 | 749 |
| 2024-08-27 | 744 | 757 | 739 | 755 | 4,600 | 755 |
| 2024-08-26 | 753 | 753 | 749 | 749 | 1,500 | 749 |
| 2024-08-23 | 747 | 753 | 747 | 753 | 1,500 | 753 |
| 2024-08-22 | 760 | 760 | 745 | 745 | 4,700 | 745 |
| 2024-08-21 | 751 | 753 | 751 | 753 | 1,600 | 753 |
| 2024-08-20 | 741 | 751 | 741 | 751 | 1,500 | 751 |
| 2024-08-19 | 747 | 748 | 738 | 739 | 900 | 739 |
| 2024-08-16 | 742 | 747 | 736 | 738 | 13,800 | 738 |
| 2024-08-15 | 764 | 764 | 737 | 738 | 16,500 | 738 |
| 2024-08-14 | 780 | 782 | 765 | 767 | 9,700 | 767 |
| 2024-08-13 | 747 | 780 | 747 | 780 | 2,400 | 780 |
| 2024-08-09 | 745 | 762 | 745 | 746 | 3,200 | 746 |
| 2024-08-08 | 747 | 749 | 742 | 744 | 2,600 | 744 |
| 2024-08-07 | 755 | 768 | 730 | 747 | 6,700 | 747 |
| 2024-08-06 | 802 | 802 | 731 | 755 | 4,900 | 755 |
| 2024-08-05 | 795 | 796 | 740 | 742 | 15,000 | 742 |
| 2024-08-02 | 814 | 819 | 805 | 814 | 6,000 | 814 |
| 2024-08-01 | 824 | 829 | 815 | 815 | 3,500 | 815 |
| 2024-07-31 | 826 | 826 | 814 | 824 | 7,000 | 824 |
| 2024-07-30 | 845 | 846 | 814 | 814 | 16,600 | 814 |
| 2024-07-29 | 852 | 852 | 849 | 850 | 900 | 850 |
| 2024-07-26 | 847 | 851 | 845 | 845 | 1,100 | 845 |
| 2024-07-25 | 851 | 858 | 848 | 850 | 5,700 | 850 |
| 2024-07-24 | 855 | 859 | 855 | 855 | 800 | 855 |
| 2024-07-23 | 864 | 866 | 859 | 860 | 11,800 | 860 |
| 2024-07-22 | 859 | 864 | 859 | 864 | 7,800 | 864 |
| 2024-07-19 | 859 | 863 | 848 | 859 | 4,900 | 859 |
| 2024-07-18 | 855 | 862 | 855 | 859 | 2,100 | 859 |
| 2024-07-17 | 861 | 864 | 857 | 859 | 1,100 | 859 |
| 2024-07-16 | 849 | 861 | 849 | 858 | 3,200 | 858 |
| 2024-07-12 | 843 | 859 | 843 | 851 | 2,300 | 851 |
| 2024-07-11 | 863 | 863 | 842 | 847 | 14,700 | 847 |
| 2024-07-10 | 860 | 866 | 860 | 863 | 4,600 | 863 |
| 2024-07-09 | 857 | 861 | 857 | 860 | 500 | 860 |
| 2024-07-08 | 857 | 862 | 856 | 857 | 1,600 | 857 |
| 2024-07-05 | 862 | 862 | 856 | 857 | 3,000 | 857 |
| 2024-07-04 | 855 | 863 | 855 | 856 | 1,700 | 856 |
| 2024-07-03 | 860 | 863 | 855 | 855 | 1,300 | 855 |
| 2024-07-02 | 861 | 864 | 861 | 863 | 900 | 863 |
| 2024-07-01 | 861 | 863 | 856 | 861 | 3,100 | 861 |
| 2024-06-28 | 860 | 863 | 856 | 861 | 2,100 | 861 |
| 2024-06-27 | 862 | 864 | 858 | 859 | 800 | 859 |
| 2024-06-26 | 862 | 862 | 853 | 861 | 2,000 | 861 |
| 2024-06-25 | 864 | 864 | 853 | 862 | 3,800 | 862 |
| 2024-06-24 | 855 | 855 | 850 | 855 | 1,800 | 855 |
| 2024-06-21 | 850 | 853 | 849 | 849 | 600 | 849 |
| 2024-06-20 | 848 | 848 | 848 | 848 | 500 | 848 |
| 2024-06-19 | 850 | 850 | 848 | 848 | 400 | 848 |
| 2024-06-18 | 847 | 852 | 845 | 845 | 300 | 845 |
| 2024-06-17 | 845 | 847 | 836 | 847 | 1,400 | 847 |
| 2024-06-14 | 844 | 851 | 838 | 845 | 2,100 | 845 |
| 2024-06-13 | - | - | - | 848 | - | 848 |
| 2024-06-12 | 841 | 848 | 833 | 848 | 4,600 | 848 |
| 2024-06-11 | 841 | 844 | 841 | 841 | 1,300 | 841 |
| 2024-06-10 | 832 | 858 | 832 | 841 | 10,300 | 841 |
| 2024-06-07 | 832 | 836 | 831 | 831 | 500 | 831 |
| 2024-06-06 | 833 | 839 | 833 | 834 | 400 | 834 |
| 2024-06-05 | 839 | 841 | 832 | 832 | 1,900 | 832 |
| 2024-06-04 | 837 | 840 | 836 | 839 | 400 | 839 |
| 2024-06-03 | 836 | 836 | 836 | 836 | 400 | 836 |
| 2024-05-31 | 835 | 838 | 835 | 838 | 400 | 838 |
| 2024-05-30 | 836 | 836 | 830 | 830 | 1,700 | 830 |
| 2024-05-29 | 843 | 843 | 836 | 836 | 1,300 | 836 |
| 2024-05-28 | 833 | 848 | 833 | 848 | 1,100 | 848 |
| 2024-05-27 | 843 | 843 | 833 | 833 | 1,800 | 833 |
| 2024-05-24 | 840 | 855 | 837 | 846 | 1,700 | 846 |
| 2024-05-23 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2024-05-22 | 837 | 841 | 837 | 839 | 400 | 839 |
| 2024-05-21 | 846 | 846 | 836 | 836 | 4,600 | 836 |
| 2024-05-20 | 839 | 845 | 839 | 845 | 1,500 | 845 |
| 2024-05-17 | 843 | 843 | 838 | 838 | 2,100 | 838 |
| 2024-05-16 | 851 | 851 | 846 | 846 | 300 | 846 |
| 2024-05-15 | 852 | 852 | 837 | 851 | 2,100 | 851 |
| 2024-05-14 | 837 | 842 | 837 | 842 | 600 | 842 |
| 2024-05-13 | 836 | 844 | 836 | 844 | 1,700 | 844 |
| 2024-05-10 | 848 | 848 | 848 | 848 | 700 | 848 |
| 2024-05-09 | 836 | 848 | 836 | 848 | 1,600 | 848 |
| 2024-05-08 | 845 | 845 | 834 | 834 | 2,100 | 834 |
| 2024-05-07 | 849 | 853 | 845 | 845 | 3,500 | 845 |
| 2024-05-02 | 845 | 848 | 838 | 848 | 500 | 848 |
| 2024-05-01 | 834 | 847 | 834 | 844 | 3,200 | 844 |
| 2024-04-30 | 822 | 843 | 822 | 838 | 5,800 | 838 |
| 2024-04-26 | 850 | 851 | 811 | 811 | 16,900 | 811 |
| 2024-04-25 | 857 | 860 | 850 | 850 | 6,500 | 850 |
| 2024-04-24 | 847 | 856 | 847 | 848 | 4,100 | 848 |
| 2024-04-23 | 834 | 855 | 834 | 847 | 5,200 | 847 |
| 2024-04-22 | 832 | 843 | 832 | 834 | 2,000 | 834 |
| 2024-04-19 | 832 | 842 | 832 | 832 | 1,000 | 832 |
| 2024-04-18 | 833 | 844 | 820 | 843 | 5,400 | 843 |
| 2024-04-17 | 822 | 822 | 820 | 820 | 2,200 | 820 |
| 2024-04-16 | 840 | 840 | 823 | 823 | 5,400 | 823 |
| 2024-04-15 | 833 | 835 | 832 | 832 | 2,700 | 832 |
| 2024-04-12 | 853 | 853 | 833 | 833 | 1,200 | 833 |
| 2024-04-11 | 837 | 842 | 837 | 842 | 700 | 842 |
| 2024-04-10 | 845 | 845 | 839 | 840 | 1,500 | 840 |
| 2024-04-09 | 834 | 845 | 834 | 845 | 1,000 | 845 |
| 2024-04-08 | 846 | 846 | 834 | 834 | 1,200 | 834 |
| 2024-04-05 | 830 | 847 | 830 | 836 | 3,900 | 836 |
| 2024-04-04 | 827 | 843 | 827 | 834 | 4,900 | 834 |
| 2024-04-03 | 835 | 835 | 824 | 827 | 4,700 | 827 |
| 2024-04-02 | 841 | 841 | 836 | 836 | 2,100 | 836 |
| 2024-04-01 | 846 | 846 | 841 | 841 | 2,700 | 841 |
| 2024-03-29 | 842 | 846 | 842 | 846 | 500 | 846 |
| 2024-03-28 | 840 | 859 | 840 | 846 | 3,200 | 846 |
| 2024-03-27 | 867 | 867 | 853 | 865 | 2,800 | 865 |
| 2024-03-26 | 859 | 865 | 858 | 865 | 2,300 | 865 |
| 2024-03-25 | 859 | 865 | 859 | 859 | 2,300 | 859 |
| 2024-03-22 | 866 | 866 | 859 | 859 | 1,000 | 859 |
| 2024-03-21 | 863 | 871 | 858 | 866 | 6,600 | 866 |
| 2024-03-19 | 865 | 869 | 857 | 862 | 6,900 | 862 |
| 2024-03-18 | 856 | 863 | 853 | 863 | 9,900 | 863 |
| 2024-03-15 | 848 | 857 | 848 | 853 | 2,400 | 853 |
| 2024-03-14 | 842 | 845 | 842 | 845 | 700 | 845 |
| 2024-03-13 | 843 | 843 | 839 | 841 | 1,100 | 841 |
| 2024-03-12 | 842 | 843 | 837 | 843 | 2,500 | 843 |
| 2024-03-11 | 840 | 843 | 840 | 843 | 1,000 | 843 |
| 2024-03-08 | 836 | 849 | 836 | 838 | 1,700 | 838 |
| 2024-03-07 | 850 | 850 | 844 | 844 | 600 | 844 |
| 2024-03-06 | 850 | 851 | 841 | 851 | 1,000 | 851 |
| 2024-03-05 | 854 | 854 | 839 | 853 | 700 | 853 |
| 2024-03-04 | 842 | 842 | 832 | 840 | 9,000 | 840 |
| 2024-03-01 | 842 | 842 | 842 | 842 | 100 | 842 |
| 2024-02-29 | 851 | 851 | 842 | 842 | 1,000 | 842 |
| 2024-02-28 | 850 | 856 | 846 | 854 | 2,800 | 854 |
| 2024-02-27 | 853 | 853 | 851 | 852 | 1,500 | 852 |
| 2024-02-26 | 856 | 860 | 856 | 856 | 4,100 | 856 |
| 2024-02-22 | 844 | 857 | 844 | 856 | 2,600 | 856 |
| 2024-02-21 | 840 | 844 | 835 | 844 | 4,300 | 844 |
| 2024-02-20 | 834 | 840 | 834 | 840 | 700 | 840 |
| 2024-02-19 | 833 | 841 | 833 | 833 | 2,200 | 833 |
| 2024-02-16 | 827 | 836 | 827 | 836 | 1,500 | 836 |
| 2024-02-15 | 828 | 830 | 826 | 826 | 600 | 826 |
| 2024-02-14 | 833 | 834 | 830 | 834 | 3,200 | 834 |
| 2024-02-13 | 830 | 834 | 828 | 833 | 1,500 | 833 |
| 2024-02-09 | 828 | 828 | 826 | 826 | 900 | 826 |
| 2024-02-08 | 826 | 834 | 826 | 834 | 4,100 | 834 |
| 2024-02-07 | 825 | 833 | 825 | 826 | 3,800 | 826 |
| 2024-02-06 | 836 | 843 | 834 | 843 | 2,300 | 843 |
| 2024-02-05 | 825 | 831 | 825 | 831 | 1,800 | 831 |
| 2024-02-02 | 829 | 829 | 823 | 829 | 2,300 | 829 |
| 2024-02-01 | 824 | 826 | 824 | 824 | 1,300 | 824 |
| 2024-01-31 | 827 | 831 | 823 | 824 | 7,700 | 824 |
| 2024-01-30 | 849 | 850 | 824 | 824 | 15,300 | 824 |
| 2024-01-29 | 849 | 850 | 840 | 849 | 900 | 849 |
| 2024-01-26 | 836 | 839 | 836 | 837 | 1,800 | 837 |
| 2024-01-25 | 833 | 843 | 833 | 837 | 3,500 | 837 |
| 2024-01-24 | 834 | 837 | 833 | 833 | 4,100 | 833 |
| 2024-01-23 | 844 | 846 | 842 | 842 | 1,300 | 842 |
| 2024-01-22 | 855 | 855 | 841 | 841 | 6,300 | 841 |
| 2024-01-19 | 842 | 851 | 842 | 848 | 1,700 | 848 |
| 2024-01-18 | 848 | 848 | 841 | 842 | 300 | 842 |
| 2024-01-17 | 848 | 848 | 834 | 841 | 1,700 | 841 |
| 2024-01-16 | 836 | 839 | 832 | 837 | 1,500 | 837 |
| 2024-01-15 | 842 | 848 | 830 | 835 | 8,400 | 835 |
| 2024-01-12 | 856 | 859 | 842 | 842 | 1,700 | 842 |
| 2024-01-11 | 857 | 860 | 848 | 856 | 1,600 | 856 |
| 2024-01-10 | 857 | 862 | 857 | 857 | 3,900 | 857 |
| 2024-01-09 | 850 | 857 | 843 | 857 | 1,500 | 857 |
| 2024-01-05 | 845 | 846 | 839 | 839 | 900 | 839 |
| 2024-01-04 | 817 | 840 | 817 | 839 | 5,800 | 839 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株