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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 906 | 923 | 903 | 914 | 97,800 | 914 |
| 2024-04-23 | 901 | 908 | 898 | 905 | 75,700 | 905 |
| 2024-04-22 | 900 | 906 | 892 | 898 | 110,400 | 898 |
| 2024-04-19 | 907 | 907 | 877 | 891 | 189,600 | 891 |
| 2024-04-18 | 901 | 914 | 901 | 913 | 79,600 | 913 |
| 2024-04-17 | 914 | 917 | 901 | 902 | 84,700 | 902 |
| 2024-04-16 | 935 | 935 | 913 | 914 | 126,400 | 914 |
| 2024-04-15 | 936 | 939 | 932 | 933 | 72,700 | 933 |
| 2024-04-12 | 948 | 958 | 942 | 943 | 118,300 | 943 |
| 2024-04-11 | 930 | 950 | 919 | 943 | 172,100 | 943 |
| 2024-04-10 | 936 | 945 | 935 | 935 | 61,500 | 935 |
| 2024-04-09 | 932 | 942 | 931 | 942 | 86,400 | 942 |
| 2024-04-08 | 927 | 941 | 926 | 932 | 108,800 | 932 |
| 2024-04-05 | 930 | 930 | 915 | 922 | 158,700 | 922 |
| 2024-04-04 | 936 | 945 | 933 | 939 | 137,800 | 939 |
| 2024-04-03 | 932 | 940 | 925 | 933 | 159,800 | 933 |
| 2024-04-02 | 957 | 966 | 935 | 936 | 144,900 | 936 |
| 2024-04-01 | 985 | 985 | 955 | 957 | 125,300 | 957 |
| 2024-03-29 | 965 | 981 | 961 | 976 | 123,400 | 976 |
| 2024-03-28 | 967 | 977 | 953 | 954 | 133,200 | 954 |
| 2024-03-27 | 984 | 997 | 983 | 988 | 190,400 | 988 |
| 2024-03-26 | 984 | 989 | 972 | 982 | 179,600 | 982 |
| 2024-03-25 | 980 | 990 | 975 | 984 | 279,100 | 984 |
| 2024-03-22 | 980 | 984 | 973 | 977 | 123,900 | 977 |
| 2024-03-21 | 988 | 988 | 973 | 976 | 166,600 | 976 |
| 2024-03-19 | 981 | 1,004 | 970 | 973 | 413,600 | 973 |
| 2024-03-18 | 953 | 960 | 947 | 949 | 187,300 | 949 |
| 2024-03-15 | 943 | 953 | 940 | 953 | 402,200 | 953 |
| 2024-03-14 | 936 | 949 | 932 | 946 | 128,000 | 946 |
| 2024-03-13 | 959 | 959 | 931 | 936 | 121,300 | 936 |
| 2024-03-12 | 928 | 946 | 915 | 944 | 197,100 | 944 |
| 2024-03-11 | 956 | 967 | 929 | 939 | 296,600 | 939 |
| 2024-03-08 | 932 | 965 | 931 | 960 | 292,100 | 960 |
| 2024-03-07 | 940 | 947 | 931 | 938 | 224,500 | 938 |
| 2024-03-06 | 910 | 943 | 910 | 940 | 361,800 | 940 |
| 2024-03-05 | 896 | 914 | 892 | 910 | 183,200 | 910 |
| 2024-03-04 | 905 | 908 | 898 | 900 | 190,600 | 900 |
| 2024-03-01 | 909 | 914 | 905 | 906 | 125,100 | 906 |
| 2024-02-29 | 914 | 916 | 900 | 911 | 175,300 | 911 |
| 2024-02-28 | 910 | 920 | 908 | 913 | 205,200 | 913 |
| 2024-02-27 | 900 | 913 | 893 | 907 | 241,100 | 907 |
| 2024-02-26 | 889 | 903 | 889 | 900 | 311,100 | 900 |
| 2024-02-22 | 876 | 887 | 875 | 881 | 178,500 | 881 |
| 2024-02-21 | 869 | 875 | 868 | 872 | 113,300 | 872 |
| 2024-02-20 | 865 | 874 | 860 | 871 | 121,600 | 871 |
| 2024-02-19 | 865 | 865 | 858 | 865 | 107,900 | 865 |
| 2024-02-16 | 856 | 869 | 853 | 866 | 216,500 | 866 |
| 2024-02-15 | 854 | 865 | 840 | 845 | 167,000 | 845 |
| 2024-02-14 | 866 | 868 | 852 | 856 | 137,700 | 856 |
| 2024-02-13 | 855 | 874 | 855 | 874 | 216,200 | 874 |
| 2024-02-09 | 860 | 864 | 846 | 846 | 122,800 | 846 |
| 2024-02-08 | 852 | 865 | 833 | 861 | 404,900 | 861 |
| 2024-02-07 | 870 | 871 | 861 | 866 | 148,700 | 866 |
| 2024-02-06 | 870 | 871 | 865 | 865 | 114,700 | 865 |
| 2024-02-05 | 875 | 878 | 869 | 872 | 89,400 | 872 |
| 2024-02-02 | 868 | 874 | 864 | 866 | 135,600 | 866 |
| 2024-02-01 | 870 | 873 | 865 | 867 | 153,300 | 867 |
| 2024-01-31 | 871 | 876 | 864 | 876 | 126,100 | 876 |
| 2024-01-30 | 881 | 881 | 870 | 870 | 138,300 | 870 |
| 2024-01-29 | 876 | 886 | 876 | 880 | 92,000 | 880 |
| 2024-01-26 | 877 | 881 | 870 | 874 | 167,300 | 874 |
| 2024-01-25 | 882 | 886 | 876 | 882 | 182,600 | 882 |
| 2024-01-24 | 880 | 882 | 868 | 877 | 229,100 | 877 |
| 2024-01-23 | 882 | 883 | 865 | 866 | 160,700 | 866 |
| 2024-01-22 | 868 | 883 | 868 | 881 | 115,500 | 881 |
| 2024-01-19 | 863 | 866 | 858 | 862 | 94,200 | 862 |
| 2024-01-18 | 860 | 866 | 857 | 857 | 112,000 | 857 |
| 2024-01-17 | 873 | 879 | 861 | 861 | 128,600 | 861 |
| 2024-01-16 | 882 | 882 | 872 | 872 | 134,100 | 872 |
| 2024-01-15 | 882 | 892 | 875 | 883 | 174,300 | 883 |
| 2024-01-12 | 884 | 887 | 871 | 875 | 180,900 | 875 |
| 2024-01-11 | 893 | 895 | 884 | 884 | 190,100 | 884 |
| 2024-01-10 | 895 | 897 | 880 | 892 | 331,900 | 892 |
| 2024-01-09 | 856 | 875 | 856 | 875 | 200,200 | 875 |
| 2024-01-05 | 861 | 862 | 850 | 850 | 142,100 | 850 |
| 2024-01-04 | 845 | 859 | 834 | 858 | 179,400 | 858 |
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
