6023 東証スタンダード 時系列データ：ダイハツインフィニアース

6023 東証スタンダード 時系列データ：ダイハツインフィニアース

表示期間
表示期間

表示単位：日

日付 始値 高値 安値 終値 出来高
2025/06/121,864.01,918.01,864.01,905.0123,500
2025/06/111,922.01,922.01,858.01,865.0145,100
2025/06/101,926.01,943.01,901.01,922.0127,400
2025/06/091,947.01,961.01,896.01,917.0114,000
2025/06/061,895.01,958.01,890.01,942.0163,400
2025/06/051,954.01,956.01,895.01,911.0202,300
2025/06/041,886.01,978.01,884.01,954.0262,600
2025/06/031,876.01,906.01,868.01,883.080,400
2025/06/021,883.01,905.01,832.01,875.0119,000
2025/05/301,796.01,897.01,793.01,876.0171,200
2025/05/291,835.01,847.01,810.01,811.0109,600
2025/05/281,878.01,892.01,835.01,842.0134,200
2025/05/271,794.01,880.01,786.01,872.0238,200
2025/05/261,778.01,817.01,761.01,790.084,400
2025/05/231,753.01,810.01,732.01,760.0290,000
2025/05/221,724.01,747.01,724.01,738.089,600
2025/05/211,718.01,788.01,712.01,788.0145,000
2025/05/201,744.01,777.01,710.01,718.0116,600
2025/05/191,765.01,767.01,727.01,744.0127,500
2025/05/161,798.01,828.01,773.01,805.091,400
2025/05/151,833.01,833.01,782.01,792.0126,300
2025/05/141,879.01,879.01,809.01,845.0125,600
2025/05/131,833.01,885.01,803.01,880.0206,000
2025/05/121,810.01,834.01,785.01,799.0164,600
2025/05/091,720.01,819.01,719.01,793.0281,700
2025/05/081,739.01,788.01,704.01,713.0155,200
2025/05/071,710.01,735.01,704.01,712.0102,300
2025/05/021,767.01,792.01,716.01,719.0152,800
2025/05/011,786.01,805.01,748.01,773.0209,200
2025/04/301,725.01,829.01,699.01,800.0549,300
2025/04/281,707.01,770.01,633.01,717.01,377,300
2025/04/251,608.01,652.01,599.01,650.0145,700
2025/04/241,640.01,649.01,601.01,601.0132,400
2025/04/231,632.01,640.01,596.01,600.096,400
2025/04/221,610.01,620.01,580.01,592.0132,100
2025/04/211,650.01,664.01,628.01,633.0123,400
2025/04/181,587.01,696.01,587.01,676.0243,100
2025/04/171,553.01,580.01,540.01,571.070,900
2025/04/161,553.01,562.01,525.01,538.092,600
2025/04/151,540.01,559.01,530.01,550.078,200
2025/04/141,535.01,553.01,505.01,516.094,800
2025/04/111,469.01,533.01,455.01,523.0125,700
2025/04/101,583.01,600.01,536.01,549.0229,500
2025/04/091,445.01,448.01,373.01,413.0208,400
2025/04/081,548.01,549.01,454.01,491.0229,100
2025/04/071,288.01,359.01,286.01,298.0412,800
2025/04/041,590.01,599.01,450.01,493.0361,200
2025/04/031,605.01,683.01,602.01,655.0237,700
2025/04/021,698.01,733.01,672.01,723.0131,600
2025/04/011,729.01,729.01,690.01,695.0115,800

オンラインで簡単。
まずは無料で口座開設

松井証券ならオンラインで申し込みが完結します。
署名・捺印・書類の郵送は不要です。