6140 旭ダイヤモンド工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 740 | 741 | 729 | 736 | 289,700 | 736 |
| 2025-04-28 | 743 | 745 | 738 | 739 | 235,100 | 739 |
| 2025-04-25 | 745 | 745 | 734 | 737 | 315,600 | 737 |
| 2025-04-24 | 737 | 744 | 733 | 734 | 183,400 | 734 |
| 2025-04-23 | 734 | 739 | 728 | 731 | 276,000 | 731 |
| 2025-04-22 | 727 | 732 | 721 | 725 | 117,500 | 725 |
| 2025-04-21 | 740 | 740 | 725 | 727 | 122,000 | 727 |
| 2025-04-18 | 731 | 740 | 731 | 740 | 117,000 | 740 |
| 2025-04-17 | 722 | 729 | 720 | 729 | 172,800 | 729 |
| 2025-04-16 | 737 | 740 | 721 | 723 | 212,300 | 723 |
| 2025-04-15 | 741 | 743 | 735 | 736 | 96,600 | 736 |
| 2025-04-14 | 739 | 743 | 734 | 738 | 125,200 | 738 |
| 2025-04-11 | 715 | 732 | 702 | 727 | 305,000 | 727 |
| 2025-04-10 | 752 | 754 | 737 | 740 | 296,900 | 740 |
| 2025-04-09 | 711 | 717 | 696 | 707 | 345,200 | 707 |
| 2025-04-08 | 722 | 747 | 722 | 737 | 268,100 | 737 |
| 2025-04-07 | 694 | 711 | 684 | 692 | 285,600 | 692 |
| 2025-04-04 | 783 | 783 | 739 | 753 | 350,600 | 753 |
| 2025-04-03 | 800 | 803 | 792 | 798 | 265,500 | 798 |
| 2025-04-02 | 832 | 836 | 821 | 827 | 111,900 | 827 |
| 2025-04-01 | 847 | 847 | 827 | 832 | 177,700 | 832 |
| 2025-03-31 | 851 | 851 | 830 | 832 | 201,200 | 832 |
| 2025-03-28 | 867 | 873 | 858 | 861 | 168,600 | 861 |
| 2025-03-27 | 879 | 885 | 874 | 885 | 174,500 | 885 |
| 2025-03-26 | 882 | 886 | 876 | 886 | 131,400 | 886 |
| 2025-03-25 | 881 | 884 | 875 | 880 | 111,300 | 880 |
| 2025-03-24 | 894 | 895 | 876 | 879 | 126,600 | 879 |
| 2025-03-21 | 891 | 895 | 888 | 888 | 114,600 | 888 |
| 2025-03-19 | 883 | 896 | 882 | 892 | 135,700 | 892 |
| 2025-03-18 | 883 | 894 | 880 | 880 | 206,200 | 880 |
| 2025-03-17 | 866 | 881 | 862 | 875 | 252,500 | 875 |
| 2025-03-14 | 841 | 852 | 841 | 846 | 112,100 | 846 |
| 2025-03-13 | 851 | 856 | 847 | 848 | 91,000 | 848 |
| 2025-03-12 | 842 | 851 | 839 | 848 | 127,600 | 848 |
| 2025-03-11 | 842 | 847 | 835 | 846 | 144,400 | 846 |
| 2025-03-10 | 851 | 855 | 845 | 852 | 117,700 | 852 |
| 2025-03-07 | 848 | 854 | 840 | 847 | 134,100 | 847 |
| 2025-03-06 | 851 | 861 | 850 | 855 | 133,400 | 855 |
| 2025-03-05 | 840 | 852 | 838 | 848 | 111,100 | 848 |
| 2025-03-04 | 840 | 843 | 832 | 834 | 111,200 | 834 |
| 2025-03-03 | 830 | 846 | 830 | 840 | 133,700 | 840 |
| 2025-02-28 | 830 | 830 | 818 | 823 | 129,200 | 823 |
| 2025-02-27 | 827 | 836 | 827 | 833 | 61,100 | 833 |
| 2025-02-26 | 831 | 831 | 820 | 824 | 133,300 | 824 |
| 2025-02-25 | 823 | 836 | 823 | 836 | 97,000 | 836 |
| 2025-02-21 | 840 | 840 | 830 | 836 | 122,100 | 836 |
| 2025-02-20 | 850 | 852 | 841 | 844 | 118,200 | 844 |
| 2025-02-19 | 850 | 858 | 847 | 853 | 195,700 | 853 |
| 2025-02-18 | 865 | 868 | 855 | 855 | 153,700 | 855 |
| 2025-02-17 | 872 | 875 | 867 | 867 | 108,900 | 867 |
| 2025-02-14 | 884 | 886 | 873 | 877 | 158,800 | 877 |
| 2025-02-13 | 887 | 892 | 882 | 888 | 154,200 | 888 |
| 2025-02-12 | 901 | 902 | 880 | 886 | 275,600 | 886 |
| 2025-02-10 | 919 | 935 | 903 | 904 | 451,700 | 904 |
| 2025-02-07 | 878 | 912 | 871 | 895 | 427,200 | 895 |
| 2025-02-06 | 850 | 879 | 849 | 877 | 402,700 | 877 |
| 2025-02-05 | 851 | 855 | 847 | 852 | 116,300 | 852 |
| 2025-02-04 | 848 | 857 | 845 | 846 | 131,100 | 846 |
| 2025-02-03 | 858 | 860 | 833 | 837 | 222,600 | 837 |
| 2025-01-31 | 867 | 867 | 857 | 862 | 94,300 | 862 |
| 2025-01-30 | 856 | 865 | 855 | 865 | 105,500 | 865 |
| 2025-01-29 | 865 | 868 | 857 | 859 | 124,500 | 859 |
| 2025-01-28 | 853 | 865 | 852 | 865 | 145,200 | 865 |
| 2025-01-27 | 862 | 867 | 857 | 861 | 142,600 | 861 |
| 2025-01-24 | 855 | 860 | 849 | 854 | 260,600 | 854 |
| 2025-01-23 | 847 | 850 | 841 | 848 | 167,300 | 848 |
| 2025-01-22 | 833 | 848 | 828 | 844 | 257,700 | 844 |
| 2025-01-21 | 824 | 833 | 820 | 828 | 150,700 | 828 |
| 2025-01-20 | 807 | 823 | 806 | 818 | 116,700 | 818 |
| 2025-01-17 | 802 | 809 | 799 | 807 | 105,600 | 807 |
| 2025-01-16 | 808 | 812 | 802 | 803 | 71,300 | 803 |
| 2025-01-15 | 806 | 809 | 802 | 807 | 94,000 | 807 |
| 2025-01-14 | 820 | 820 | 802 | 806 | 144,200 | 806 |
| 2025-01-10 | 812 | 825 | 812 | 822 | 116,300 | 822 |
| 2025-01-09 | 821 | 821 | 812 | 813 | 109,300 | 813 |
| 2025-01-08 | 815 | 822 | 815 | 818 | 122,800 | 818 |
| 2025-01-07 | 821 | 826 | 812 | 819 | 136,900 | 819 |
| 2025-01-06 | 828 | 829 | 815 | 815 | 128,400 | 815 |
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