10,614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) |
|---|---|---|---|---|---|---|
| 2024/11/18 | 6,750.0 | 6,910.0 | 6,690.0 | 6,880.0 | 6,880.0 | 108,000 |
| 2024/11/15 | 6,890.0 | 6,970.0 | 6,850.0 | 6,870.0 | 6,870.0 | 103,900 |
| 2024/11/14 | 7,050.0 | 7,120.0 | 6,870.0 | 6,870.0 | 6,870.0 | 78,900 |
| 2024/11/13 | 7,090.0 | 7,210.0 | 7,030.0 | 7,030.0 | 7,030.0 | 102,500 |
| 2024/11/12 | 7,210.0 | 7,290.0 | 7,060.0 | 7,060.0 | 7,060.0 | 93,100 |
| 2024/11/11 | 7,270.0 | 7,330.0 | 7,190.0 | 7,240.0 | 7,240.0 | 103,500 |
| 2024/11/08 | 7,500.0 | 7,500.0 | 7,120.0 | 7,260.0 | 7,260.0 | 214,700 |
| 2024/11/07 | 7,690.0 | 7,690.0 | 7,100.0 | 7,270.0 | 7,270.0 | 506,700 |
| 2024/11/06 | 6,540.0 | 6,690.0 | 6,450.0 | 6,690.0 | 6,690.0 | 206,900 |
| 2024/11/05 | 6,350.0 | 6,440.0 | 6,240.0 | 6,370.0 | 6,370.0 | 114,600 |
| 2024/11/01 | 6,360.0 | 6,400.0 | 6,200.0 | 6,250.0 | 6,250.0 | 137,300 |
| 2024/10/31 | 6,400.0 | 6,510.0 | 6,380.0 | 6,460.0 | 6,460.0 | 117,000 |
| 2024/10/30 | 6,330.0 | 6,500.0 | 6,290.0 | 6,460.0 | 6,460.0 | 127,300 |
| 2024/10/29 | 6,190.0 | 6,280.0 | 6,130.0 | 6,260.0 | 6,260.0 | 57,600 |
| 2024/10/28 | 6,110.0 | 6,250.0 | 6,080.0 | 6,210.0 | 6,210.0 | 98,700 |
| 2024/10/25 | 6,130.0 | 6,210.0 | 6,070.0 | 6,120.0 | 6,120.0 | 67,000 |
| 2024/10/24 | 6,100.0 | 6,200.0 | 6,090.0 | 6,150.0 | 6,150.0 | 58,000 |
| 2024/10/23 | 6,220.0 | 6,310.0 | 6,180.0 | 6,190.0 | 6,190.0 | 94,900 |
| 2024/10/22 | 6,440.0 | 6,480.0 | 6,210.0 | 6,220.0 | 6,220.0 | 163,100 |
| 2024/10/21 | 6,490.0 | 6,510.0 | 6,440.0 | 6,470.0 | 6,470.0 | 57,600 |
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。
