6140 旭ダイヤモンド工業(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
2024-05-17906918897907129,700907
2024-05-16950985910917348,600917
2024-05-15960960941945169,200945
2024-05-14960960941956117,000956
2024-05-13949965947960110,000960
2024-05-10955960943950173,400950
2024-05-09915952913945361,200945
2024-05-08904907895900104,000900
2024-05-0791191190290596,500905
2024-05-0291791790991245,800912
2024-05-0192092091291762,700917
2024-04-30918927915920106,600920
2024-04-26911916902914108,200914
2024-04-2591491590691075,500910
2024-04-2490692390391497,800914
2024-04-2390190889890575,700905
2024-04-22900906892898110,400898
2024-04-19907907877891189,600891
2024-04-1890191490191379,600913
2024-04-1791491790190284,700902
2024-04-16935935913914126,400914
2024-04-1593693993293372,700933
2024-04-12948958942943118,300943
2024-04-11930950919943172,100943
2024-04-1093694593593561,500935
2024-04-0993294293194286,400942
2024-04-08927941926932108,800932
2024-04-05930930915922158,700922
2024-04-04936945933939137,800939
2024-04-03932940925933159,800933
2024-04-02957966935936144,900936
2024-04-01985985955957125,300957
2024-03-29965981961976123,400976
2024-03-28967977953954133,200954
2024-03-27984997983988190,400988
2024-03-26984989972982179,600982
2024-03-25980990975984279,100984
2024-03-22980984973977123,900977
2024-03-21988988973976166,600976
2024-03-199811,004970973413,600973
2024-03-18953960947949187,300949
2024-03-15943953940953402,200953
2024-03-14936949932946128,000946
2024-03-13959959931936121,300936
2024-03-12928946915944197,100944
2024-03-11956967929939296,600939
2024-03-08932965931960292,100960
2024-03-07940947931938224,500938
2024-03-06910943910940361,800940
2024-03-05896914892910183,200910
2024-03-04905908898900190,600900
2024-03-01909914905906125,100906
2024-02-29914916900911175,300911
2024-02-28910920908913205,200913
2024-02-27900913893907241,100907
2024-02-26889903889900311,100900
2024-02-22876887875881178,500881
2024-02-21869875868872113,300872
2024-02-20865874860871121,600871
2024-02-19865865858865107,900865
2024-02-16856869853866216,500866
2024-02-15854865840845167,000845
2024-02-14866868852856137,700856
2024-02-13855874855874216,200874
2024-02-09860864846846122,800846
2024-02-08852865833861404,900861
2024-02-07870871861866148,700866
2024-02-06870871865865114,700865
2024-02-0587587886987289,400872
2024-02-02868874864866135,600866
2024-02-01870873865867153,300867
2024-01-31871876864876126,100876
2024-01-30881881870870138,300870
2024-01-2987688687688092,000880
2024-01-26877881870874167,300874
2024-01-25882886876882182,600882
2024-01-24880882868877229,100877
2024-01-23882883865866160,700866
2024-01-22868883868881115,500881
2024-01-1986386685886294,200862
2024-01-18860866857857112,000857
2024-01-17873879861861128,600861
2024-01-16882882872872134,100872
2024-01-15882892875883174,300883
2024-01-12884887871875180,900875
2024-01-11893895884884190,100884
2024-01-10895897880892331,900892
2024-01-09856875856875200,200875
2024-01-05861862850850142,100850
2024-01-04845859834858179,400858

分割・併合履歴 : [1997-03-26]1株→1.03株 [1996-03-26]1株→1.03株 [1995-03-28]1株→1.03株 [1994-03-28]1株→1.03株 [1993-03-26]1株→1.03株 [1992-03-26]1株→1.03株 [1991-03-26]1株→1.03株 [1990-03-27]1株→1.03株 [1989-03-28]1株→1.03株 [1988-03-28]1株→1.03株 [1987-03-27]1株→1.03株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株