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) |
|---|---|---|---|---|---|---|
| 2025/05/19 | 6,200.0 | 6,230.0 | 6,110.0 | 6,150.0 | 6,150.0 | 70,300 |
| 2025/05/16 | 6,180.0 | 6,300.0 | 6,130.0 | 6,200.0 | 6,200.0 | 75,000 |
| 2025/05/15 | 6,280.0 | 6,320.0 | 6,160.0 | 6,250.0 | 6,250.0 | 119,900 |
| 2025/05/14 | 6,350.0 | 6,380.0 | 6,230.0 | 6,360.0 | 6,360.0 | 261,200 |
| 2025/05/13 | 6,800.0 | 6,850.0 | 6,380.0 | 6,420.0 | 6,420.0 | 231,400 |
| 2025/05/12 | 6,460.0 | 6,680.0 | 6,400.0 | 6,610.0 | 6,610.0 | 181,300 |
| 2025/05/09 | 6,400.0 | 6,430.0 | 6,190.0 | 6,360.0 | 6,360.0 | 378,500 |
| 2025/05/08 | 6,790.0 | 6,850.0 | 6,630.0 | 6,770.0 | 6,770.0 | 166,900 |
| 2025/05/07 | 6,600.0 | 6,740.0 | 6,570.0 | 6,720.0 | 6,720.0 | 142,200 |
| 2025/05/02 | 6,420.0 | 6,570.0 | 6,300.0 | 6,530.0 | 6,530.0 | 100,300 |
| 2025/05/01 | 6,260.0 | 6,420.0 | 6,260.0 | 6,420.0 | 6,420.0 | 76,600 |
| 2025/04/30 | 6,250.0 | 6,330.0 | 6,230.0 | 6,300.0 | 6,300.0 | 81,300 |
| 2025/04/28 | 6,210.0 | 6,320.0 | 6,180.0 | 6,210.0 | 6,210.0 | 51,000 |
| 2025/04/25 | 6,070.0 | 6,230.0 | 6,040.0 | 6,140.0 | 6,140.0 | 63,300 |
| 2025/04/24 | 5,960.0 | 6,120.0 | 5,960.0 | 6,040.0 | 6,040.0 | 80,600 |
| 2025/04/23 | 5,940.0 | 5,960.0 | 5,880.0 | 5,920.0 | 5,920.0 | 60,700 |
| 2025/04/22 | 5,810.0 | 5,900.0 | 5,760.0 | 5,810.0 | 5,810.0 | 58,900 |
| 2025/04/21 | 5,880.0 | 5,940.0 | 5,810.0 | 5,850.0 | 5,850.0 | 68,600 |
| 2025/04/18 | 5,810.0 | 5,910.0 | 5,810.0 | 5,890.0 | 5,890.0 | 76,200 |
| 2025/04/17 | 5,740.0 | 5,790.0 | 5,680.0 | 5,770.0 | 5,770.0 | 52,200 |
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。
