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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 822 | 835 | 822 | 826 | 91,800 | 826 |
| 2024-12-27 | 824 | 828 | 822 | 825 | 118,700 | 825 |
| 2024-12-26 | 813 | 823 | 811 | 821 | 123,000 | 821 |
| 2024-12-25 | 811 | 813 | 805 | 813 | 63,600 | 813 |
| 2024-12-24 | 816 | 816 | 809 | 810 | 45,200 | 810 |
| 2024-12-23 | 808 | 817 | 805 | 817 | 83,300 | 817 |
| 2024-12-20 | 808 | 814 | 802 | 802 | 107,600 | 802 |
| 2024-12-19 | 802 | 812 | 800 | 812 | 97,600 | 812 |
| 2024-12-18 | 822 | 825 | 815 | 815 | 71,200 | 815 |
| 2024-12-17 | 836 | 836 | 817 | 817 | 104,900 | 817 |
| 2024-12-16 | 814 | 839 | 814 | 836 | 231,500 | 836 |
| 2024-12-13 | 805 | 810 | 798 | 810 | 163,800 | 810 |
| 2024-12-12 | 810 | 810 | 801 | 805 | 151,300 | 805 |
| 2024-12-11 | 807 | 809 | 798 | 807 | 194,600 | 807 |
| 2024-12-10 | 810 | 814 | 804 | 814 | 164,800 | 814 |
| 2024-12-09 | 801 | 809 | 799 | 807 | 135,400 | 807 |
| 2024-12-06 | 795 | 806 | 795 | 805 | 126,500 | 805 |
| 2024-12-05 | 800 | 805 | 798 | 804 | 125,200 | 804 |
| 2024-12-04 | 809 | 814 | 796 | 797 | 165,200 | 797 |
| 2024-12-03 | 807 | 819 | 806 | 814 | 263,000 | 814 |
| 2024-12-02 | 806 | 808 | 795 | 806 | 223,800 | 806 |
| 2024-11-29 | 799 | 802 | 797 | 802 | 134,700 | 802 |
| 2024-11-28 | 786 | 798 | 785 | 796 | 139,700 | 796 |
| 2024-11-27 | 810 | 815 | 786 | 793 | 271,800 | 793 |
| 2024-11-26 | 816 | 818 | 807 | 815 | 192,900 | 815 |
| 2024-11-25 | 825 | 826 | 812 | 812 | 181,000 | 812 |
| 2024-11-22 | 816 | 825 | 816 | 816 | 175,300 | 816 |
| 2024-11-21 | 815 | 819 | 811 | 816 | 102,900 | 816 |
| 2024-11-20 | 822 | 830 | 815 | 818 | 126,900 | 818 |
| 2024-11-19 | 815 | 829 | 815 | 828 | 167,400 | 828 |
| 2024-11-18 | 817 | 820 | 810 | 815 | 168,800 | 815 |
| 2024-11-15 | 830 | 834 | 820 | 824 | 126,000 | 824 |
| 2024-11-14 | 820 | 830 | 816 | 827 | 135,600 | 827 |
| 2024-11-13 | 829 | 832 | 817 | 820 | 187,000 | 820 |
| 2024-11-12 | 835 | 844 | 826 | 828 | 226,700 | 828 |
| 2024-11-11 | 849 | 853 | 826 | 829 | 340,600 | 829 |
| 2024-11-08 | 867 | 876 | 856 | 864 | 335,700 | 864 |
| 2024-11-07 | 865 | 866 | 855 | 863 | 144,400 | 863 |
| 2024-11-06 | 851 | 863 | 848 | 851 | 161,900 | 851 |
| 2024-11-05 | 855 | 862 | 846 | 854 | 96,700 | 854 |
| 2024-11-01 | 845 | 850 | 842 | 844 | 124,100 | 844 |
| 2024-10-31 | 850 | 860 | 848 | 855 | 130,300 | 855 |
| 2024-10-30 | 843 | 860 | 842 | 854 | 633,500 | 854 |
| 2024-10-29 | 836 | 842 | 833 | 840 | 187,600 | 840 |
| 2024-10-28 | 831 | 848 | 826 | 845 | 171,200 | 845 |
| 2024-10-25 | 828 | 834 | 822 | 829 | 128,200 | 829 |
| 2024-10-24 | 830 | 834 | 818 | 830 | 150,200 | 830 |
| 2024-10-23 | 831 | 840 | 827 | 827 | 101,600 | 827 |
| 2024-10-22 | 850 | 852 | 835 | 835 | 145,900 | 835 |
| 2024-10-21 | 855 | 858 | 852 | 856 | 53,500 | 856 |
| 2024-10-18 | 853 | 856 | 849 | 853 | 85,500 | 853 |
| 2024-10-17 | 856 | 858 | 850 | 850 | 112,700 | 850 |
| 2024-10-16 | 851 | 860 | 846 | 855 | 83,300 | 855 |
| 2024-10-15 | 865 | 869 | 854 | 860 | 108,000 | 860 |
| 2024-10-11 | 851 | 859 | 848 | 851 | 143,500 | 851 |
| 2024-10-10 | 859 | 859 | 851 | 856 | 112,500 | 856 |
| 2024-10-09 | 861 | 864 | 853 | 858 | 133,100 | 858 |
| 2024-10-08 | 865 | 876 | 859 | 860 | 157,100 | 860 |
| 2024-10-07 | 877 | 877 | 863 | 866 | 151,000 | 866 |
| 2024-10-04 | 862 | 869 | 861 | 866 | 167,700 | 866 |
| 2024-10-03 | 875 | 878 | 860 | 860 | 151,000 | 860 |
| 2024-10-02 | 862 | 872 | 858 | 862 | 134,100 | 862 |
| 2024-10-01 | 862 | 872 | 862 | 872 | 89,000 | 872 |
| 2024-09-30 | 855 | 867 | 852 | 860 | 191,200 | 860 |
| 2024-09-27 | 898 | 898 | 885 | 892 | 181,300 | 892 |
| 2024-09-26 | 878 | 898 | 875 | 896 | 234,100 | 896 |
| 2024-09-25 | 863 | 874 | 854 | 872 | 176,300 | 872 |
| 2024-09-24 | 870 | 872 | 861 | 861 | 125,300 | 861 |
| 2024-09-20 | 863 | 870 | 858 | 862 | 139,400 | 862 |
| 2024-09-19 | 845 | 863 | 845 | 856 | 133,800 | 856 |
| 2024-09-18 | 842 | 842 | 831 | 838 | 148,000 | 838 |
| 2024-09-17 | 847 | 847 | 821 | 832 | 133,600 | 832 |
| 2024-09-13 | 853 | 858 | 837 | 846 | 227,100 | 846 |
| 2024-09-12 | 838 | 844 | 830 | 844 | 166,500 | 844 |
| 2024-09-11 | 830 | 838 | 816 | 823 | 127,600 | 823 |
| 2024-09-10 | 841 | 844 | 830 | 830 | 99,500 | 830 |
| 2024-09-09 | 825 | 841 | 816 | 836 | 116,600 | 836 |
| 2024-09-06 | 862 | 862 | 843 | 846 | 83,400 | 846 |
| 2024-09-05 | 850 | 867 | 849 | 859 | 104,100 | 859 |
| 2024-09-04 | 858 | 868 | 852 | 858 | 163,200 | 858 |
| 2024-09-03 | 879 | 889 | 876 | 882 | 50,200 | 882 |
| 2024-09-02 | 889 | 892 | 875 | 879 | 84,500 | 879 |
| 2024-08-30 | 875 | 885 | 871 | 885 | 74,200 | 885 |
| 2024-08-29 | 873 | 882 | 871 | 871 | 75,600 | 871 |
| 2024-08-28 | 881 | 884 | 872 | 878 | 103,200 | 878 |
| 2024-08-27 | 890 | 898 | 889 | 889 | 122,500 | 889 |
| 2024-08-26 | 888 | 890 | 876 | 888 | 151,700 | 888 |
| 2024-08-23 | 882 | 885 | 873 | 877 | 80,000 | 877 |
| 2024-08-22 | 880 | 892 | 880 | 884 | 91,000 | 884 |
| 2024-08-21 | 873 | 876 | 866 | 871 | 90,300 | 871 |
| 2024-08-20 | 875 | 884 | 875 | 880 | 53,700 | 880 |
| 2024-08-19 | 880 | 897 | 871 | 871 | 112,600 | 871 |
| 2024-08-16 | 885 | 888 | 874 | 886 | 100,800 | 886 |
| 2024-08-15 | 854 | 874 | 852 | 870 | 130,900 | 870 |
| 2024-08-14 | 835 | 855 | 830 | 849 | 123,100 | 849 |
| 2024-08-13 | 811 | 835 | 811 | 835 | 130,100 | 835 |
| 2024-08-09 | 843 | 845 | 786 | 800 | 357,200 | 800 |
| 2024-08-08 | 821 | 830 | 809 | 817 | 166,300 | 817 |
| 2024-08-07 | 800 | 840 | 796 | 814 | 197,100 | 814 |
| 2024-08-06 | 795 | 837 | 795 | 828 | 286,800 | 828 |
| 2024-08-05 | 837 | 837 | 733 | 743 | 404,500 | 743 |
| 2024-08-02 | 909 | 909 | 870 | 872 | 223,800 | 872 |
| 2024-08-01 | 954 | 954 | 921 | 924 | 158,800 | 924 |
| 2024-07-31 | 930 | 959 | 927 | 958 | 131,000 | 958 |
| 2024-07-30 | 936 | 943 | 932 | 935 | 86,000 | 935 |
| 2024-07-29 | 934 | 946 | 928 | 944 | 89,300 | 944 |
| 2024-07-26 | 921 | 927 | 911 | 919 | 101,800 | 919 |
| 2024-07-25 | 915 | 927 | 910 | 915 | 161,700 | 915 |
| 2024-07-24 | 946 | 949 | 931 | 934 | 77,100 | 934 |
| 2024-07-23 | 944 | 948 | 940 | 946 | 86,500 | 946 |
| 2024-07-22 | 960 | 960 | 941 | 942 | 89,100 | 942 |
| 2024-07-19 | 967 | 968 | 951 | 955 | 116,700 | 955 |
| 2024-07-18 | 988 | 992 | 970 | 972 | 105,900 | 972 |
| 2024-07-17 | 992 | 997 | 986 | 993 | 104,400 | 993 |
| 2024-07-16 | 994 | 995 | 978 | 980 | 103,900 | 980 |
| 2024-07-12 | 970 | 999 | 969 | 993 | 234,500 | 993 |
| 2024-07-11 | 971 | 974 | 964 | 966 | 121,600 | 966 |
| 2024-07-10 | 975 | 979 | 962 | 968 | 121,100 | 968 |
| 2024-07-09 | 967 | 979 | 965 | 976 | 109,300 | 976 |
| 2024-07-08 | 966 | 973 | 950 | 967 | 165,700 | 967 |
| 2024-07-05 | 992 | 994 | 971 | 973 | 116,200 | 973 |
| 2024-07-04 | 981 | 989 | 979 | 988 | 103,400 | 988 |
| 2024-07-03 | 974 | 989 | 974 | 983 | 157,500 | 983 |
| 2024-07-02 | 983 | 985 | 974 | 975 | 116,300 | 975 |
| 2024-07-01 | 995 | 997 | 984 | 987 | 130,800 | 987 |
| 2024-06-28 | 1,001 | 1,001 | 978 | 990 | 225,800 | 990 |
| 2024-06-27 | 966 | 995 | 966 | 992 | 244,100 | 992 |
| 2024-06-26 | 973 | 974 | 964 | 968 | 173,700 | 968 |
| 2024-06-25 | 958 | 973 | 955 | 973 | 295,400 | 973 |
| 2024-06-24 | 949 | 957 | 944 | 948 | 214,600 | 948 |
| 2024-06-21 | 938 | 946 | 933 | 943 | 198,300 | 943 |
| 2024-06-20 | 935 | 945 | 927 | 936 | 184,500 | 936 |
| 2024-06-19 | 927 | 942 | 926 | 932 | 160,200 | 932 |
| 2024-06-18 | 912 | 934 | 912 | 932 | 193,300 | 932 |
| 2024-06-17 | 906 | 906 | 888 | 903 | 134,000 | 903 |
| 2024-06-14 | 886 | 908 | 885 | 904 | 159,900 | 904 |
| 2024-06-13 | 890 | 895 | 881 | 885 | 102,700 | 885 |
| 2024-06-12 | 891 | 899 | 889 | 894 | 107,600 | 894 |
| 2024-06-11 | 901 | 907 | 885 | 888 | 188,000 | 888 |
| 2024-06-10 | 880 | 898 | 876 | 898 | 135,800 | 898 |
| 2024-06-07 | 874 | 881 | 871 | 874 | 64,200 | 874 |
| 2024-06-06 | 885 | 888 | 873 | 873 | 113,800 | 873 |
| 2024-06-05 | 892 | 892 | 879 | 879 | 128,600 | 879 |
| 2024-06-04 | 897 | 900 | 890 | 900 | 123,600 | 900 |
| 2024-06-03 | 910 | 913 | 903 | 905 | 208,500 | 905 |
| 2024-05-31 | 875 | 887 | 875 | 884 | 105,700 | 884 |
| 2024-05-30 | 865 | 878 | 860 | 878 | 139,200 | 878 |
| 2024-05-29 | 877 | 884 | 870 | 873 | 111,300 | 873 |
| 2024-05-28 | 894 | 894 | 877 | 880 | 96,600 | 880 |
| 2024-05-27 | 885 | 894 | 881 | 892 | 118,100 | 892 |
| 2024-05-24 | 866 | 882 | 863 | 880 | 143,500 | 880 |
| 2024-05-23 | 880 | 896 | 871 | 888 | 235,400 | 888 |
| 2024-05-22 | 897 | 897 | 881 | 881 | 204,100 | 881 |
| 2024-05-21 | 902 | 908 | 899 | 899 | 166,500 | 899 |
| 2024-05-20 | 908 | 919 | 900 | 902 | 161,100 | 902 |
| 2024-05-17 | 906 | 918 | 897 | 907 | 129,700 | 907 |
| 2024-05-16 | 950 | 985 | 910 | 917 | 348,600 | 917 |
| 2024-05-15 | 960 | 960 | 941 | 945 | 169,200 | 945 |
| 2024-05-14 | 960 | 960 | 941 | 956 | 117,000 | 956 |
| 2024-05-13 | 949 | 965 | 947 | 960 | 110,000 | 960 |
| 2024-05-10 | 955 | 960 | 943 | 950 | 173,400 | 950 |
| 2024-05-09 | 915 | 952 | 913 | 945 | 361,200 | 945 |
| 2024-05-08 | 904 | 907 | 895 | 900 | 104,000 | 900 |
| 2024-05-07 | 911 | 911 | 902 | 905 | 96,500 | 905 |
| 2024-05-02 | 917 | 917 | 909 | 912 | 45,800 | 912 |
| 2024-05-01 | 920 | 920 | 912 | 917 | 62,700 | 917 |
| 2024-04-30 | 918 | 927 | 915 | 920 | 106,600 | 920 |
| 2024-04-26 | 911 | 916 | 902 | 914 | 108,200 | 914 |
| 2024-04-25 | 914 | 915 | 906 | 910 | 75,500 | 910 |
| 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