KabuInsight

ダイハツインフィニアース

6023
スタンダード/輸送用機器/DAIHATSU INFINEARTH MFG.CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,229.02,287.02,215.02,261.0-18.0-0.79%111,900
2026-03-122,241.02,304.02,241.02,279.0-5.0-0.22%98,200
2026-03-112,289.02,345.02,276.02,284.0+14.0+0.62%143,800
2026-03-102,236.02,270.02,212.02,270.0+64.0+2.90%144,000
2026-03-092,111.02,206.02,105.02,206.0-105.0-4.54%270,400
2026-03-062,315.02,332.02,275.02,311.0-14.0-0.60%104,000
2026-03-052,301.02,367.02,288.02,325.0+124.0+5.63%194,800
2026-03-042,267.02,304.02,142.02,201.0-155.0-6.58%358,200
2026-03-032,527.02,540.02,353.02,356.0-154.0-6.14%222,700
2026-03-022,525.02,527.02,480.02,510.0-65.0-2.52%220,300
2026-02-272,516.02,575.02,495.02,575.0+42.0+1.66%135,100
2026-02-262,540.02,567.02,516.02,533.0+11.0+0.44%174,900
2026-02-252,520.02,545.02,497.02,522.0+5.0+0.20%172,200
2026-02-242,560.02,591.02,480.02,517.0-78.0-3.01%353,700
2026-02-202,587.02,620.02,570.02,595.0+13.0+0.50%183,900
2026-02-192,616.02,619.02,568.02,582.0-40.0-1.53%152,400
2026-02-182,598.02,669.02,587.02,622.0+74.0+2.90%239,900
2026-02-172,557.02,608.02,539.02,548.0-10.0-0.39%137,300
2026-02-162,551.02,581.02,534.02,558.0+10.0+0.39%88,200
2026-02-132,520.02,591.02,518.02,548.0-6.0-0.23%166,800
2026-02-122,550.02,584.02,528.02,554.0+1.0+0.04%166,300
2026-02-102,546.02,574.02,530.02,553.0+8.0+0.31%173,200
2026-02-092,560.02,570.02,522.02,545.0+38.0+1.52%157,400
2026-02-062,406.02,525.02,401.02,507.0+81.0+3.34%200,800
2026-02-052,465.02,465.02,398.02,426.0-42.0-1.70%236,300
2026-02-042,474.02,487.02,430.02,468.0-24.0-0.96%234,100
2026-02-032,480.02,501.02,452.02,492.0+24.0+0.97%211,500
2026-02-022,478.02,575.02,450.02,468.0+22.0+0.90%326,000
2026-01-302,518.02,527.02,402.02,446.0-169.0-6.46%673,900
2026-01-292,610.02,648.02,597.02,615.0+18.0+0.69%260,800
2026-01-282,631.02,648.02,580.02,597.0-74.0-2.77%141,000
2026-01-272,656.02,681.02,620.02,671.0-4.0-0.15%126,000
2026-01-262,665.02,705.02,653.02,675.0-73.0-2.66%241,600
2026-01-232,727.02,800.02,727.02,748.0+31.0+1.14%170,000
2026-01-222,731.02,732.02,656.02,717.0-3.0-0.11%163,900
2026-01-212,679.02,761.02,668.02,720.0-48.0-1.73%161,500
2026-01-202,850.02,853.02,747.02,768.0-85.0-2.98%133,300
2026-01-192,855.02,867.02,824.02,853.0-1.0-0.04%91,500
2026-01-162,875.02,894.02,802.02,854.0-8.0-0.28%117,600
2026-01-152,821.02,874.02,797.02,862.0+27.0+0.95%151,000
2026-01-142,814.02,853.02,785.02,835.0+15.0+0.53%189,100
2026-01-132,815.02,849.02,792.02,820.0+55.0+1.99%216,100
2026-01-092,772.02,780.02,712.02,765.0+30.0+1.10%160,100
2026-01-082,694.02,762.02,694.02,735.0+41.0+1.52%182,800
2026-01-072,641.02,717.02,632.02,694.0+40.0+1.51%204,100
2026-01-062,621.02,680.02,620.02,654.0+51.0+1.96%164,400
2026-01-052,584.02,648.02,579.02,603.0+68.0+2.68%136,800
2025-12-302,544.02,555.02,528.02,535.0-39.0-1.52%134,400
2025-12-292,567.02,603.02,564.02,574.0+14.0+0.55%126,800
2025-12-262,581.02,587.02,547.02,560.0-19.0-0.74%214,200
2025-12-252,624.02,624.02,562.02,579.0-24.0-0.92%144,900
2025-12-242,643.02,654.02,603.02,603.0-50.0-1.88%116,200
2025-12-232,609.02,653.02,597.02,653.0+52.0+2.00%145,400
2025-12-222,610.02,623.02,558.02,601.0-9.0-0.34%152,200
2025-12-192,557.02,614.02,550.02,610.0+75.0+2.96%142,300
2025-12-182,522.02,566.02,520.02,535.0-31.0-1.21%165,300
2025-12-172,578.02,592.02,497.02,566.0+16.0+0.63%198,100
2025-12-162,686.02,693.02,536.02,550.0-140.0-5.20%279,400
2025-12-152,677.02,690.02,643.02,690.0+13.0+0.49%87,900
2025-12-122,652.02,687.02,641.02,677.0+47.0+1.79%100,600
2025-12-112,698.02,729.02,630.02,630.0-66.0-2.45%165,200
2025-12-102,796.02,796.02,676.02,696.0-114.0-4.06%207,900
2025-12-092,799.02,835.02,793.02,810.0+15.0+0.54%135,300
2025-12-082,750.02,795.02,727.02,795.0+29.0+1.05%101,100
2025-12-052,712.02,776.02,701.02,766.0+51.0+1.88%114,700
2025-12-042,720.02,741.02,686.02,715.0-5.0-0.18%191,100
2025-12-032,706.02,733.02,680.02,720.0+43.0+1.61%145,800
2025-12-022,782.02,787.02,671.02,677.0-98.0-3.53%229,200
2025-12-012,890.02,891.02,752.02,775.0-110.0-3.81%307,400
2025-11-282,833.02,909.02,824.02,885.0+76.0+2.71%208,900
2025-11-272,790.02,829.02,771.02,809.0+93.0+3.42%155,900
2025-11-262,722.02,762.02,692.02,716.0+11.0+0.41%158,400
2025-11-252,818.02,818.02,671.02,705.0-112.0-3.98%213,400
2025-11-212,830.02,896.02,780.02,817.0-90.0-3.10%272,300
2025-11-202,794.02,919.02,772.02,907.0+147.0+5.33%318,100
2025-11-192,650.02,780.02,575.02,760.0+88.0+3.29%369,800
2025-11-182,768.02,769.02,660.02,672.0-196.0-6.83%552,000
2025-11-172,842.02,917.02,803.02,868.0+26.0+0.91%250,100
2025-11-142,803.02,897.02,799.02,842.0+1.0+0.04%228,700
2025-11-132,822.02,855.02,791.02,841.0+15.0+0.53%181,400
2025-11-122,800.02,847.02,785.02,826.0+11.0+0.39%203,900
2025-11-112,863.02,882.02,787.02,815.0-45.0-1.57%263,000
2025-11-102,820.02,936.02,813.02,860.0+66.0+2.36%325,900
2025-11-072,750.02,805.02,722.02,794.0-22.0-0.78%257,400
2025-11-062,850.02,857.02,801.02,816.0-16.0-0.56%211,500
2025-11-052,886.02,935.02,773.02,832.0-119.0-4.03%417,000
2025-11-043,110.03,110.02,951.02,951.0-124.0-4.03%490,400
2025-10-313,070.03,120.03,020.03,075.0-155.0-4.80%608,300
2025-10-303,240.03,375.03,070.03,230.0-10.0-0.31%903,800
2025-10-293,385.03,390.03,220.03,240.0-105.0-3.14%349,300
2025-10-283,450.03,465.03,295.03,345.0-150.0-4.29%613,100
2025-10-273,480.03,525.03,300.03,495.0+200.0+6.07%820,500
2025-10-243,095.03,365.03,035.03,295.0-80.0-2.37%1,361,800
2025-10-233,270.03,420.03,270.03,375.0+175.0+5.47%588,300
2025-10-223,175.03,230.03,155.03,200.0+60.0+1.91%148,800
2025-10-213,175.03,180.03,120.03,140.0-35.0-1.10%116,100
2025-10-203,200.03,200.03,105.03,175.0+25.0+0.79%125,400
2025-10-173,130.03,305.03,120.03,150.0-45.0-1.41%202,700
2025-10-163,195.03,230.03,160.03,195.0+15.0+0.47%70,300
2025-10-153,065.03,195.03,065.03,180.0+100.0+3.25%83,100
2025-10-143,045.03,130.03,035.03,080.0-35.0-1.12%137,400
2025-10-103,205.03,245.03,085.03,115.0-100.0-3.11%172,800
2025-10-093,235.03,300.03,180.03,215.0+35.0+1.10%125,000
2025-10-083,075.03,250.03,060.03,180.0+130.0+4.26%175,900
2025-10-073,105.03,145.03,020.03,050.0-20.0-0.65%157,200
2025-10-063,070.03,190.03,035.03,070.0+175.0+6.04%195,600
2025-10-032,859.02,903.02,836.02,895.0+36.0+1.26%86,600
2025-10-022,940.02,940.02,859.02,859.0-73.0-2.49%87,400
2025-10-013,020.03,020.02,890.02,932.0-103.0-3.39%102,500
2025-09-303,060.03,060.02,971.03,035.0-35.0-1.14%117,300
2025-09-293,060.03,075.03,030.03,070.0+20.0+0.66%75,700
2025-09-263,055.03,100.03,020.03,050.0-20.0-0.65%124,700
2025-09-253,085.03,100.03,050.03,070.0+15.0+0.49%72,500
2025-09-242,914.03,075.02,912.03,055.0+145.0+4.98%216,400
2025-09-222,976.03,000.02,900.02,910.0-66.0-2.22%214,500
2025-09-192,970.03,015.02,930.02,976.00.00.00%153,000
2025-09-182,981.03,055.02,968.02,976.0+6.0+0.20%181,600
2025-09-172,980.02,990.02,941.02,970.0-15.0-0.50%89,400
2025-09-163,015.03,025.02,961.02,985.0-50.0-1.65%152,500
2025-09-123,075.03,075.03,010.03,035.0——107,000

直近120営業日分を表示