KabuInsight

ダイジェット工業

6138
スタンダード/機械/DIJET INDUSTRIAL 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
2026-03-131,152.01,158.01,151.01,152.0-3.0-0.26%1,300
2026-03-121,163.01,163.01,134.01,155.0-16.0-1.37%5,800
2026-03-111,166.01,183.01,162.01,171.0-1.0-0.09%5,200
2026-03-101,178.01,178.01,147.01,172.0+16.0+1.38%7,900
2026-03-091,100.01,156.01,060.01,156.0-4.0-0.34%10,600
2026-03-061,125.01,160.01,125.01,160.0+5.0+0.43%3,000
2026-03-051,135.01,160.01,135.01,155.0+50.0+4.52%5,800
2026-03-041,146.01,149.01,095.01,105.0-70.0-5.96%24,200
2026-03-031,207.01,224.01,175.01,175.0-32.0-2.65%9,300
2026-03-021,207.01,222.01,202.01,207.0-3.0-0.25%9,500
2026-02-271,184.01,210.01,183.01,210.0+19.0+1.60%5,300
2026-02-261,207.01,209.01,191.01,191.0-4.0-0.33%3,200
2026-02-251,220.01,220.01,178.01,195.0-8.0-0.67%7,700
2026-02-241,177.01,220.01,177.01,203.0+18.0+1.52%8,600
2026-02-201,194.01,213.01,159.01,185.0-7.0-0.59%13,300
2026-02-191,233.01,233.01,177.01,192.0-35.0-2.85%16,900
2026-02-181,230.01,244.01,175.01,227.0+18.0+1.49%28,600
2026-02-171,158.01,220.01,148.01,209.0+76.0+6.71%33,500
2026-02-161,131.01,185.01,131.01,133.0+28.0+2.53%23,700
2026-02-131,174.01,191.01,101.01,105.0-76.0-6.44%24,700
2026-02-121,114.01,225.01,091.01,181.0+87.0+7.95%60,900
2026-02-101,109.01,115.01,090.01,094.0-4.0-0.36%13,900
2026-02-091,105.01,112.01,051.01,098.0+53.0+5.07%49,900
2026-02-061,045.01,049.01,044.01,045.0+2.0+0.19%2,800
2026-02-051,047.01,054.01,037.01,043.0-4.0-0.38%14,300
2026-02-041,043.01,050.01,043.01,047.0+9.0+0.87%2,300
2026-02-031,038.01,045.01,032.01,038.00.00.00%5,600
2026-02-021,045.01,045.01,029.01,038.0-7.0-0.67%8,800
2026-01-301,070.01,070.01,039.01,045.0+5.0+0.48%4,500
2026-01-291,045.01,062.01,034.01,040.0-12.0-1.14%5,600
2026-01-281,020.01,115.01,015.01,052.0+29.0+2.83%63,800
2026-01-271,017.01,023.01,013.01,023.0+2.0+0.20%1,700
2026-01-261,027.01,035.01,013.01,021.0-16.0-1.54%8,000
2026-01-231,033.01,037.01,030.01,037.0+4.0+0.39%5,700
2026-01-221,031.01,038.01,031.01,033.0+2.0+0.19%2,700
2026-01-211,040.01,040.01,031.01,031.0-9.0-0.87%3,900
2026-01-201,030.01,040.01,030.01,040.0+13.0+1.27%3,400
2026-01-191,030.01,030.01,024.01,027.0-2.0-0.19%4,400
2026-01-161,029.01,029.01,023.01,029.0+8.0+0.78%5,600
2026-01-151,030.01,030.01,020.01,021.0-17.0-1.64%9,700
2026-01-141,041.01,041.01,013.01,038.0-3.0-0.29%6,100
2026-01-131,051.01,051.01,039.01,041.0+2.0+0.19%3,800
2026-01-091,028.01,039.01,022.01,039.0+21.0+2.06%7,300
2026-01-081,008.01,018.01,005.01,018.0+11.0+1.09%16,100
2026-01-071,000.01,007.0998.01,007.0+7.0+0.70%4,700
2026-01-06980.01,000.0980.01,000.0+22.0+2.25%7,300
2026-01-05978.0978.0966.0978.0+15.0+1.56%3,800
2025-12-30988.0988.0963.0963.0-25.0-2.53%3,900
2025-12-29963.0988.0963.0988.0+25.0+2.60%4,900
2025-12-26956.0963.0951.0963.0+7.0+0.73%3,000
2025-12-25950.0957.0949.0956.0+15.0+1.59%8,600
2025-12-24945.0945.0939.0941.0+4.0+0.43%4,500
2025-12-23930.0937.0926.0937.0+11.0+1.19%3,300
2025-12-22925.0928.0925.0926.0+4.0+0.43%6,600
2025-12-19925.0925.0919.0922.0-1.0-0.11%5,000
2025-12-18925.0925.0922.0923.0+1.0+0.11%2,500
2025-12-17931.0931.0918.0922.0-10.0-1.07%6,900
2025-12-16935.0935.0932.0932.0+1.0+0.11%2,100
2025-12-15937.0937.0929.0931.0+4.0+0.43%5,200
2025-12-12924.0930.0924.0927.0+4.0+0.43%2,600
2025-12-11924.0928.0921.0923.0+3.0+0.33%3,700
2025-12-10916.0920.0916.0920.0+5.0+0.55%3,800
2025-12-09916.0917.0910.0915.0+2.0+0.22%2,200
2025-12-08916.0918.0900.0913.0-3.0-0.33%6,700
2025-12-05917.0931.0915.0916.0+2.0+0.22%19,600
2025-12-04910.0914.0902.0914.0+6.0+0.66%3,900
2025-12-03909.0909.0906.0908.0+3.0+0.33%1,200
2025-12-02912.0912.0901.0905.0-7.0-0.77%2,900
2025-12-01908.0914.0908.0912.0+5.0+0.55%3,300
2025-11-28914.0914.0904.0907.0+5.0+0.55%5,400
2025-11-27908.0910.0902.0902.00.00.00%1,300
2025-11-26905.0905.0901.0902.0-3.0-0.33%3,400
2025-11-25889.0910.0889.0905.0+17.0+1.91%10,100
2025-11-21880.0888.0873.0888.00.00.00%5,300
2025-11-20885.0888.0883.0888.0+4.0+0.45%7,300
2025-11-19887.0887.0880.0884.00.00.00%2,800
2025-11-18891.0891.0876.0884.0-7.0-0.79%12,000
2025-11-17900.0900.0887.0891.0-9.0-1.00%7,600
2025-11-14895.0907.0894.0900.0+6.0+0.67%12,900
2025-11-13895.0897.0892.0894.0+2.0+0.22%7,100
2025-11-12881.0894.0881.0892.0+13.0+1.48%20,400
2025-11-11901.0902.0857.0879.0-20.0-2.22%52,200
2025-11-10924.0949.0886.0899.0+5.0+0.56%95,600
2025-11-071,099.01,121.0882.0894.0-196.0-17.98%142,600
2025-11-061,072.01,090.01,072.01,090.0+25.0+2.35%4,500
2025-11-051,051.01,065.01,025.01,065.0+15.0+1.43%9,600
2025-11-041,083.01,083.01,050.01,050.0-22.0-2.05%19,800
2025-10-311,086.01,091.01,071.01,072.0-4.0-0.37%6,900
2025-10-301,091.01,091.01,075.01,076.0+4.0+0.37%6,100
2025-10-291,077.01,084.01,071.01,072.0-5.0-0.46%2,800
2025-10-281,074.01,079.01,074.01,077.0-7.0-0.65%1,700
2025-10-271,089.01,089.01,068.01,084.0+18.0+1.69%3,400
2025-10-241,075.01,075.01,066.01,066.0-2.0-0.19%2,200
2025-10-231,069.01,072.01,050.01,068.0+1.0+0.09%3,000
2025-10-221,064.01,069.01,062.01,067.0+4.0+0.38%5,000
2025-10-211,069.01,069.01,055.01,063.0+8.0+0.76%900
2025-10-201,058.01,058.01,041.01,055.0+15.0+1.44%5,300
2025-10-171,058.01,058.01,037.01,040.0-18.0-1.70%2,700
2025-10-161,068.01,068.01,049.01,058.0+9.0+0.86%7,100
2025-10-151,036.01,059.01,035.01,049.0+9.0+0.87%5,600
2025-10-141,025.01,050.01,021.01,040.0+1.0+0.10%10,400
2025-10-101,065.01,065.01,038.01,039.0-26.0-2.44%10,500
2025-10-091,074.01,079.01,058.01,065.0+21.0+2.01%11,000
2025-10-081,030.01,049.01,028.01,044.0-4.0-0.38%5,300
2025-10-071,062.01,070.01,032.01,048.0-17.0-1.60%8,500
2025-10-061,079.01,079.01,052.01,065.0+16.0+1.53%8,300
2025-10-031,040.01,055.01,040.01,049.0+8.0+0.77%3,800
2025-10-021,041.01,056.01,040.01,041.0+8.0+0.77%3,600
2025-10-011,100.01,100.01,025.01,033.0-54.0-4.97%17,200
2025-09-301,045.01,120.01,037.01,087.0+39.0+3.72%9,600
2025-09-291,042.01,061.01,037.01,048.0+3.0+0.29%4,800
2025-09-261,051.01,055.01,037.01,045.0+5.0+0.48%3,800
2025-09-251,037.01,047.01,037.01,040.0+3.0+0.29%7,900
2025-09-241,045.01,065.01,030.01,037.0-11.0-1.05%10,100
2025-09-221,022.01,097.01,022.01,048.0+26.0+2.54%20,200
2025-09-191,055.01,055.01,011.01,022.0-33.0-3.13%19,000
2025-09-181,073.01,078.01,053.01,055.0-19.0-1.77%16,500
2025-09-171,085.01,085.01,071.01,074.0-11.0-1.01%3,900
2025-09-161,110.01,111.01,070.01,085.0-23.0-2.08%11,800
2025-09-121,100.01,108.01,099.01,108.0——1,800

直近120営業日分を表示