6699 ダイヤモンドエレクトリックホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	687	692	680	692	49,200	692
2023-12-28	670	693	667	687	56,000	687
2023-12-27	635	674	635	670	109,600	670
2023-12-26	649	654	635	636	76,100	636
2023-12-25	658	664	644	649	90,100	649
2023-12-22	664	673	656	657	102,000	657
2023-12-21	667	672	660	668	41,300	668
2023-12-20	675	686	675	675	28,400	675
2023-12-19	666	676	666	675	30,600	675
2023-12-18	674	676	666	670	20,900	670
2023-12-15	660	682	660	680	38,000	680
2023-12-14	687	687	655	658	41,400	658
2023-12-13	662	686	662	680	55,100	680
2023-12-12	675	679	657	662	64,700	662
2023-12-11	674	679	662	671	60,600	671
2023-12-08	676	676	650	655	135,300	655
2023-12-07	690	693	673	682	79,000	682
2023-12-06	683	699	683	697	58,700	697
2023-12-05	702	704	684	684	100,300	684
2023-12-04	707	720	702	707	60,600	707
2023-12-01	719	719	695	703	110,700	703
2023-11-30	725	726	712	714	107,600	714
2023-11-29	735	737	726	726	38,200	726
2023-11-28	742	744	711	733	135,700	733
2023-11-27	744	767	741	741	65,900	741
2023-11-24	741	752	740	741	82,900	741
2023-11-22	735	749	733	740	36,400	740
2023-11-21	743	743	726	740	52,500	740
2023-11-20	728	756	728	742	88,900	742
2023-11-17	743	747	718	721	152,200	721
2023-11-16	775	779	731	738	218,500	738
2023-11-15	737	800	728	773	391,100	773
2023-11-14	833	864	713	737	549,000	737
2023-11-13	837	844	825	828	33,200	828
2023-11-10	838	838	822	831	25,000	831
2023-11-09	821	840	816	838	28,900	838
2023-11-08	838	843	818	826	33,200	826
2023-11-07	857	857	837	838	23,500	838
2023-11-06	855	866	851	851	53,700	851
2023-11-02	831	856	831	853	68,400	853
2023-11-01	833	843	826	831	51,700	831
2023-10-31	831	831	803	827	42,500	827
2023-10-30	810	832	801	832	115,200	832
2023-10-27	800	829	800	825	47,100	825
2023-10-26	816	826	801	804	42,600	804
2023-10-25	827	845	823	828	55,000	828
2023-10-24	790	830	781	826	77,200	826
2023-10-23	798	808	785	791	47,300	791
2023-10-20	798	806	786	793	108,100	793
2023-10-19	819	831	806	806	59,200	806
2023-10-18	827	837	814	834	33,400	834
2023-10-17	813	823	811	812	45,500	812
2023-10-16	812	825	796	798	93,200	798
2023-10-13	855	858	827	827	110,400	827
2023-10-12	864	873	845	870	74,900	870
2023-10-11	870	884	857	865	81,600	865
2023-10-10	900	903	858	865	135,800	865
2023-10-06	867	910	848	889	449,700	889
2023-10-05	844	863	818	860	864,300	860
2023-10-04	787	790	768	769	106,300	769
2023-10-03	833	833	796	797	77,100	797
2023-10-02	853	860	828	828	40,400	828
2023-09-29	858	863	845	845	31,400	845
2023-09-28	849	894	849	858	99,100	858
2023-09-27	848	858	840	858	32,500	858
2023-09-26	865	865	844	851	38,900	851
2023-09-25	865	870	850	865	34,600	865
2023-09-22	825	858	815	850	53,200	850
2023-09-21	844	853	829	833	101,400	833
2023-09-20	863	863	841	842	58,200	842
2023-09-19	879	879	853	863	45,800	863
2023-09-15	889	900	865	872	72,600	872
2023-09-14	890	925	888	890	219,600	890
2023-09-13	860	892	860	886	70,900	886
2023-09-12	838	868	838	864	57,400	864
2023-09-11	840	841	825	834	34,900	834
2023-09-08	841	841	827	835	65,200	835
2023-09-07	850	856	843	849	45,600	849
2023-09-06	868	873	851	856	72,200	856
2023-09-05	868	880	860	875	44,400	875
2023-09-04	863	873	853	868	87,000	868
2023-09-01	884	884	869	872	59,100	872
2023-08-31	887	894	880	882	60,400	882
2023-08-30	877	895	876	887	61,700	887
2023-08-29	896	903	875	884	101,700	884
2023-08-28	863	892	858	889	128,900	889
2023-08-25	843	875	837	862	103,100	862
2023-08-24	814	864	812	861	173,400	861
2023-08-23	780	808	780	806	77,100	806
2023-08-22	759	779	759	775	51,000	775
2023-08-21	754	779	753	759	149,500	759
2023-08-18	767	767	740	740	213,700	740
2023-08-17	766	779	758	772	86,000	772
2023-08-16	804	804	778	779	231,000	779
2023-08-15	819	826	803	817	107,700	817
2023-08-14	880	900	802	808	315,300	808
2023-08-10	862	887	848	879	154,300	879
2023-08-09	855	855	835	841	57,100	841
2023-08-08	853	857	848	857	22,100	857
2023-08-07	871	871	843	848	67,500	848
2023-08-04	880	880	856	864	46,900	864
2023-08-03	899	911	871	872	86,400	872
2023-08-02	907	928	899	899	173,000	899
2023-08-01	881	900	870	892	77,900	892
2023-07-31	868	876	861	876	75,600	876
2023-07-28	855	868	844	860	53,900	860
2023-07-27	856	876	855	862	58,100	862
2023-07-26	884	884	854	862	107,500	862
2023-07-25	857	905	843	887	251,200	887
2023-07-24	815	855	815	846	127,600	846
2023-07-21	815	815	800	808	35,300	808
2023-07-20	815	817	806	810	20,900	810
2023-07-19	807	819	807	815	31,900	815
2023-07-18	803	823	803	806	65,300	806
2023-07-14	803	810	793	803	35,800	803
2023-07-13	800	810	789	808	30,200	808
2023-07-12	821	821	795	796	81,300	796
2023-07-11	822	831	817	821	66,600	821
2023-07-10	845	845	822	822	45,300	822
2023-07-07	829	843	818	835	41,200	835
2023-07-06	837	844	824	830	35,800	830
2023-07-05	850	850	840	846	28,500	846
2023-07-04	851	862	842	853	65,700	853
2023-07-03	820	870	820	864	208,300	864
2023-06-30	807	815	798	807	60,900	807
2023-06-29	809	811	794	806	67,300	806
2023-06-28	804	812	802	809	45,600	809
2023-06-27	815	815	785	797	137,000	797
2023-06-26	829	859	826	828	225,400	828
2023-06-23	834	834	794	802	95,800	802
2023-06-22	838	842	821	827	128,700	827
2023-06-21	796	838	791	822	131,000	822
2023-06-20	761	800	757	797	115,900	797
2023-06-19	764	764	744	761	135,800	761
2023-06-16	778	780	751	757	198,500	757
2023-06-15	787	787	766	768	115,500	768
2023-06-14	799	799	777	780	97,400	780
2023-06-13	812	815	790	792	102,600	792
2023-06-12	808	816	805	812	56,700	812
2023-06-09	800	808	792	805	50,500	805
2023-06-08	820	821	787	792	136,600	792
2023-06-07	838	846	815	821	135,300	821
2023-06-06	826	830	816	823	44,900	823
2023-06-05	821	839	821	829	80,700	829
2023-06-02	814	824	809	817	69,300	817
2023-06-01	808	815	800	805	52,500	805
2023-05-31	820	825	808	813	63,400	813
2023-05-30	820	835	813	829	89,100	829
2023-05-29	850	852	822	825	148,800	825
2023-05-26	894	897	851	859	117,100	859
2023-05-25	915	919	877	886	165,000	886
2023-05-24	883	960	881	904	792,900	904
2023-05-23	911	911	882	882	63,700	882
2023-05-22	897	916	891	904	123,300	904
2023-05-19	875	894	875	883	65,500	883
2023-05-18	879	885	860	875	72,200	875
2023-05-17	878	902	873	885	92,200	885
2023-05-16	902	919	878	888	97,300	888
2023-05-15	921	939	891	916	122,000	916
2023-05-12	935	962	920	933	246,300	933
2023-05-11	923	935	919	928	59,500	928
2023-05-10	926	935	918	923	53,300	923
2023-05-09	926	932	917	923	64,700	923
2023-05-08	920	957	912	930	188,500	930
2023-05-02	913	924	898	920	84,600	920
2023-05-01	920	935	907	916	124,700	916
2023-04-28	911	922	900	915	77,000	915
2023-04-27	871	919	868	908	160,200	908
2023-04-26	866	876	861	871	68,200	871
2023-04-25	899	901	870	876	82,000	876
2023-04-24	922	922	878	889	142,800	889
2023-04-21	907	927	891	916	156,000	916
2023-04-20	901	976	899	920	513,200	920
2023-04-19	910	923	898	907	104,600	907
2023-04-18	904	911	889	897	84,600	897
2023-04-17	902	904	876	898	75,200	898
2023-04-14	900	905	877	887	119,300	887
2023-04-13	866	926	864	907	337,000	907
2023-04-12	863	869	843	853	91,100	853
2023-04-11	895	896	863	867	216,300	867
2023-04-10	813	896	813	880	661,100	880
2023-04-07	824	831	812	812	23,500	812
2023-04-06	821	826	816	824	26,900	824
2023-04-05	852	852	821	828	36,800	828
2023-04-04	853	855	839	840	42,900	840
2023-04-03	860	862	851	851	34,400	851
2023-03-31	860	862	847	858	19,200	858
2023-03-30	847	863	847	858	36,400	858
2023-03-29	852	856	844	856	30,100	856
2023-03-28	856	856	842	844	22,100	844
2023-03-27	847	854	843	850	17,900	850
2023-03-24	842	847	832	847	20,700	847
2023-03-23	830	841	820	841	40,800	841
2023-03-22	833	840	820	833	45,000	833
2023-03-20	815	815	795	804	43,600	804
2023-03-17	803	823	802	815	37,600	815
2023-03-16	796	808	786	798	105,900	798
2023-03-15	842	842	807	817	99,000	817
2023-03-14	836	841	807	812	140,700	812
2023-03-13	864	864	835	851	128,400	851
2023-03-10	889	891	874	874	158,100	874
2023-03-09	890	904	887	900	67,000	900
2023-03-08	896	896	886	888	74,700	888
2023-03-07	887	895	879	894	108,600	894
2023-03-06	885	896	883	893	88,100	893
2023-03-03	906	907	885	887	120,300	887
2023-03-02	913	920	896	904	107,900	904
2023-03-01	935	935	900	917	91,900	917
2023-02-28	937	955	928	936	177,600	936
2023-02-27	924	938	910	937	127,300	937
2023-02-24	890	920	879	915	116,800	915
2023-02-22	890	891	868	890	151,000	890
2023-02-21	925	930	890	897	239,700	897
2023-02-20	928	948	911	929	179,000	929
2023-02-17	935	936	906	923	322,600	923
2023-02-16	1,015	1,030	899	925	1,184,800	925
2023-02-15	1,045	1,045	1,045	1,045	17,600	1,045
2023-02-14	1,339	1,365	1,308	1,345	50,400	1,345
2023-02-13	1,386	1,386	1,319	1,339	52,300	1,339
2023-02-10	1,390	1,390	1,335	1,375	65,600	1,375
2023-02-09	1,395	1,395	1,355	1,361	58,800	1,361
2023-02-08	1,362	1,392	1,360	1,382	26,700	1,382
2023-02-07	1,368	1,387	1,343	1,375	38,500	1,375
2023-02-06	1,370	1,370	1,354	1,355	23,400	1,355
2023-02-03	1,384	1,395	1,344	1,365	43,900	1,365
2023-02-02	1,411	1,411	1,338	1,354	73,400	1,354
2023-02-01	1,367	1,419	1,353	1,411	71,400	1,411
2023-01-31	1,349	1,407	1,331	1,364	181,900	1,364
2023-01-30	1,313	1,347	1,279	1,332	58,200	1,332
2023-01-27	1,295	1,319	1,292	1,301	20,300	1,301
2023-01-26	1,303	1,315	1,292	1,302	26,600	1,302
2023-01-25	1,275	1,313	1,262	1,302	46,000	1,302
2023-01-24	1,275	1,282	1,257	1,279	24,000	1,279
2023-01-23	1,252	1,271	1,246	1,258	24,100	1,258
2023-01-20	1,232	1,261	1,221	1,250	44,800	1,250
2023-01-19	1,244	1,256	1,220	1,235	50,900	1,235
2023-01-18	1,266	1,266	1,227	1,251	43,200	1,251
2023-01-17	1,261	1,289	1,246	1,266	46,600	1,266
2023-01-16	1,333	1,333	1,260	1,261	85,500	1,261
2023-01-13	1,362	1,366	1,336	1,336	37,300	1,336
2023-01-12	1,373	1,389	1,348	1,349	30,800	1,349
2023-01-11	1,370	1,380	1,355	1,373	27,300	1,373
2023-01-10	1,369	1,375	1,350	1,362	18,200	1,362
2023-01-06	1,348	1,358	1,318	1,347	30,200	1,347
2023-01-05	1,353	1,401	1,346	1,348	50,800	1,348
2023-01-04	1,351	1,395	1,348	1,353	38,700	1,353

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30