10,637円
ダイヘンの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/02/17 | 7,560.0 | 7,590.0 | 7,410.0 | 7,450.0 | 7,450.0 | 82,400 |
| 2025/02/14 | 7,500.0 | 7,680.0 | 7,480.0 | 7,620.0 | 7,620.0 | 95,400 |
| 2025/02/13 | 7,610.0 | 7,660.0 | 7,510.0 | 7,540.0 | 7,540.0 | 121,600 |
| 2025/02/12 | 7,620.0 | 7,670.0 | 7,530.0 | 7,590.0 | 7,590.0 | 110,700 |
| 2025/02/10 | 7,650.0 | 7,730.0 | 7,540.0 | 7,630.0 | 7,630.0 | 141,500 |
| 2025/02/07 | 7,940.0 | 7,940.0 | 7,700.0 | 7,720.0 | 7,720.0 | 212,900 |
| 2025/02/06 | 8,000.0 | 8,020.0 | 7,800.0 | 7,960.0 | 7,960.0 | 253,600 |
| 2025/02/05 | 7,760.0 | 8,120.0 | 7,620.0 | 7,950.0 | 7,950.0 | 492,100 |
| 2025/02/04 | 7,130.0 | 7,220.0 | 7,040.0 | 7,160.0 | 7,160.0 | 206,600 |
| 2025/02/03 | 7,070.0 | 7,120.0 | 6,950.0 | 7,050.0 | 7,050.0 | 187,000 |
| 2025/01/31 | 7,010.0 | 7,170.0 | 6,990.0 | 7,130.0 | 7,130.0 | 159,100 |
| 2025/01/30 | 6,950.0 | 7,010.0 | 6,900.0 | 6,980.0 | 6,980.0 | 109,500 |
| 2025/01/29 | 6,990.0 | 7,030.0 | 6,880.0 | 6,980.0 | 6,980.0 | 169,000 |
| 2025/01/28 | 6,950.0 | 6,990.0 | 6,750.0 | 6,860.0 | 6,860.0 | 387,800 |
| 2025/01/27 | 7,610.0 | 7,610.0 | 7,170.0 | 7,210.0 | 7,210.0 | 168,000 |
| 2025/01/24 | 7,770.0 | 7,800.0 | 7,610.0 | 7,610.0 | 7,610.0 | 110,000 |
| 2025/01/23 | 7,890.0 | 7,900.0 | 7,730.0 | 7,770.0 | 7,770.0 | 80,700 |
| 2025/01/22 | 7,710.0 | 7,810.0 | 7,690.0 | 7,750.0 | 7,750.0 | 95,100 |
| 2025/01/21 | 7,680.0 | 7,680.0 | 7,550.0 | 7,630.0 | 7,630.0 | 63,800 |
| 2025/01/20 | 7,550.0 | 7,740.0 | 7,550.0 | 7,690.0 | 7,690.0 | 105,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ダイヘンの取引履歴を振り返りませんか？
ダイヘンの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
