11,565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) |
|---|---|---|---|---|---|---|
| 2025/03/10 | 6,720.0 | 6,830.0 | 6,670.0 | 6,700.0 | 6,700.0 | 152,800 |
| 2025/03/07 | 6,600.0 | 6,670.0 | 6,550.0 | 6,660.0 | 6,660.0 | 125,900 |
| 2025/03/06 | 6,750.0 | 6,950.0 | 6,690.0 | 6,850.0 | 6,850.0 | 142,200 |
| 2025/03/05 | 6,640.0 | 6,740.0 | 6,620.0 | 6,700.0 | 6,700.0 | 142,400 |
| 2025/03/04 | 6,740.0 | 6,800.0 | 6,550.0 | 6,640.0 | 6,640.0 | 154,200 |
| 2025/03/03 | 6,950.0 | 6,970.0 | 6,820.0 | 6,910.0 | 6,910.0 | 100,400 |
| 2025/02/28 | 7,050.0 | 7,140.0 | 6,840.0 | 6,890.0 | 6,890.0 | 112,800 |
| 2025/02/27 | 7,180.0 | 7,230.0 | 7,110.0 | 7,180.0 | 7,180.0 | 77,100 |
| 2025/02/26 | 7,050.0 | 7,170.0 | 7,010.0 | 7,170.0 | 7,170.0 | 83,500 |
| 2025/02/25 | 7,060.0 | 7,250.0 | 7,030.0 | 7,140.0 | 7,140.0 | 74,500 |
| 2025/02/21 | 7,180.0 | 7,240.0 | 7,140.0 | 7,180.0 | 7,180.0 | 89,700 |
| 2025/02/20 | 7,450.0 | 7,490.0 | 7,270.0 | 7,270.0 | 7,270.0 | 96,000 |
| 2025/02/19 | 7,310.0 | 7,490.0 | 7,290.0 | 7,480.0 | 7,480.0 | 104,800 |
| 2025/02/18 | 7,450.0 | 7,480.0 | 7,320.0 | 7,340.0 | 7,340.0 | 129,000 |
| 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 |
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。
