10,621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) |
|---|---|---|---|---|---|---|
| 2025/07/14 | 6,780.0 | 6,780.0 | 6,630.0 | 6,640.0 | 6,640.0 | 114,900 |
| 2025/07/11 | 6,930.0 | 6,950.0 | 6,810.0 | 6,820.0 | 6,820.0 | 96,300 |
| 2025/07/10 | 6,800.0 | 6,820.0 | 6,720.0 | 6,730.0 | 6,730.0 | 86,700 |
| 2025/07/09 | 6,760.0 | 6,830.0 | 6,720.0 | 6,800.0 | 6,800.0 | 96,000 |
| 2025/07/08 | 6,640.0 | 6,780.0 | 6,570.0 | 6,730.0 | 6,730.0 | 118,100 |
| 2025/07/07 | 6,580.0 | 6,610.0 | 6,520.0 | 6,610.0 | 6,610.0 | 80,800 |
| 2025/07/04 | 6,600.0 | 6,630.0 | 6,490.0 | 6,610.0 | 6,610.0 | 136,800 |
| 2025/07/03 | 6,500.0 | 6,590.0 | 6,430.0 | 6,440.0 | 6,440.0 | 122,100 |
| 2025/07/02 | 6,270.0 | 6,540.0 | 6,260.0 | 6,400.0 | 6,400.0 | 110,100 |
| 2025/07/01 | 6,380.0 | 6,480.0 | 6,320.0 | 6,350.0 | 6,350.0 | 84,900 |
| 2025/06/30 | 6,470.0 | 6,510.0 | 6,390.0 | 6,390.0 | 6,390.0 | 103,600 |
| 2025/06/27 | 6,450.0 | 6,460.0 | 6,370.0 | 6,380.0 | 6,380.0 | 95,800 |
| 2025/06/26 | 6,280.0 | 6,420.0 | 6,280.0 | 6,360.0 | 6,360.0 | 61,100 |
| 2025/06/25 | 6,250.0 | 6,310.0 | 6,160.0 | 6,310.0 | 6,310.0 | 67,600 |
| 2025/06/24 | 6,240.0 | 6,240.0 | 6,180.0 | 6,220.0 | 6,220.0 | 37,700 |
| 2025/06/23 | 6,160.0 | 6,180.0 | 6,070.0 | 6,170.0 | 6,170.0 | 49,000 |
| 2025/06/20 | 6,150.0 | 6,250.0 | 6,110.0 | 6,220.0 | 6,220.0 | 124,900 |
| 2025/06/19 | 6,240.0 | 6,270.0 | 6,130.0 | 6,160.0 | 6,160.0 | 81,800 |
| 2025/06/18 | 6,300.0 | 6,350.0 | 6,270.0 | 6,300.0 | 6,300.0 | 84,600 |
| 2025/06/17 | 6,260.0 | 6,400.0 | 6,230.0 | 6,400.0 | 6,400.0 | 115,500 |
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。
