11,563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) |
|---|---|---|---|---|---|---|
| 2024/10/09 | 7,010.0 | 7,060.0 | 6,940.0 | 7,000.0 | 7,000.0 | 173,500 |
| 2024/10/08 | 6,960.0 | 7,120.0 | 6,920.0 | 6,950.0 | 6,950.0 | 181,800 |
| 2024/10/07 | 7,050.0 | 7,060.0 | 6,900.0 | 7,010.0 | 7,010.0 | 142,600 |
| 2024/10/04 | 6,650.0 | 6,860.0 | 6,610.0 | 6,850.0 | 6,850.0 | 138,600 |
| 2024/10/03 | 6,660.0 | 6,720.0 | 6,610.0 | 6,610.0 | 6,610.0 | 100,600 |
| 2024/10/02 | 6,580.0 | 6,670.0 | 6,460.0 | 6,480.0 | 6,480.0 | 128,700 |
| 2024/10/01 | 6,620.0 | 6,720.0 | 6,540.0 | 6,680.0 | 6,680.0 | 99,200 |
| 2024/09/30 | 6,570.0 | 6,660.0 | 6,500.0 | 6,520.0 | 6,520.0 | 110,300 |
| 2024/09/27 | 6,830.0 | 6,890.0 | 6,760.0 | 6,870.0 | 6,870.0 | 100,000 |
| 2024/09/26 | 6,740.0 | 6,840.0 | 6,700.0 | 6,840.0 | 6,840.0 | 132,600 |
| 2024/09/25 | 6,500.0 | 6,690.0 | 6,500.0 | 6,610.0 | 6,610.0 | 85,900 |
| 2024/09/24 | 6,740.0 | 6,780.0 | 6,530.0 | 6,570.0 | 6,570.0 | 114,600 |
| 2024/09/20 | 6,770.0 | 6,790.0 | 6,590.0 | 6,640.0 | 6,640.0 | 289,000 |
| 2024/09/19 | 6,560.0 | 6,640.0 | 6,450.0 | 6,600.0 | 6,600.0 | 113,200 |
| 2024/09/18 | 6,410.0 | 6,490.0 | 6,320.0 | 6,390.0 | 6,390.0 | 103,100 |
| 2024/09/17 | 6,330.0 | 6,340.0 | 6,180.0 | 6,310.0 | 6,310.0 | 124,900 |
| 2024/09/13 | 6,380.0 | 6,450.0 | 6,340.0 | 6,350.0 | 6,350.0 | 96,300 |
| 2024/09/12 | 6,550.0 | 6,550.0 | 6,430.0 | 6,440.0 | 6,440.0 | 94,400 |
| 2024/09/11 | 6,250.0 | 6,570.0 | 6,220.0 | 6,280.0 | 6,280.0 | 324,300 |
| 2024/09/10 | 6,150.0 | 6,230.0 | 6,090.0 | 6,160.0 | 6,160.0 | 104,000 |
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。
