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) |
|---|---|---|---|---|---|---|
| 2024/09/09 | 5,900.0 | 6,090.0 | 5,860.0 | 6,090.0 | 6,090.0 | 145,900 |
| 2024/09/06 | 6,240.0 | 6,320.0 | 6,060.0 | 6,100.0 | 6,100.0 | 111,300 |
| 2024/09/05 | 6,180.0 | 6,430.0 | 6,170.0 | 6,220.0 | 6,220.0 | 145,400 |
| 2024/09/04 | 6,400.0 | 6,460.0 | 6,250.0 | 6,270.0 | 6,270.0 | 155,800 |
| 2024/09/03 | 6,650.0 | 6,750.0 | 6,570.0 | 6,670.0 | 6,670.0 | 122,800 |
| 2024/09/02 | 6,740.0 | 6,850.0 | 6,580.0 | 6,580.0 | 6,580.0 | 205,800 |
| 2024/08/30 | 6,400.0 | 6,690.0 | 6,390.0 | 6,600.0 | 6,600.0 | 264,100 |
| 2024/08/29 | 6,320.0 | 6,360.0 | 6,230.0 | 6,330.0 | 6,330.0 | 81,200 |
| 2024/08/28 | 6,210.0 | 6,340.0 | 6,180.0 | 6,300.0 | 6,300.0 | 99,900 |
| 2024/08/27 | 6,210.0 | 6,340.0 | 6,170.0 | 6,270.0 | 6,270.0 | 91,100 |
| 2024/08/26 | 6,280.0 | 6,290.0 | 6,150.0 | 6,210.0 | 6,210.0 | 63,700 |
| 2024/08/23 | 6,360.0 | 6,400.0 | 6,270.0 | 6,300.0 | 6,300.0 | 66,600 |
| 2024/08/22 | 6,480.0 | 6,500.0 | 6,360.0 | 6,430.0 | 6,430.0 | 70,300 |
| 2024/08/21 | 6,450.0 | 6,550.0 | 6,370.0 | 6,390.0 | 6,390.0 | 67,700 |
| 2024/08/20 | 6,580.0 | 6,610.0 | 6,470.0 | 6,550.0 | 6,550.0 | 64,900 |
| 2024/08/19 | 6,700.0 | 6,780.0 | 6,490.0 | 6,490.0 | 6,490.0 | 90,500 |
| 2024/08/16 | 6,640.0 | 6,780.0 | 6,610.0 | 6,750.0 | 6,750.0 | 178,700 |
| 2024/08/15 | 6,540.0 | 6,600.0 | 6,310.0 | 6,370.0 | 6,370.0 | 205,700 |
| 2024/08/14 | 6,630.0 | 6,670.0 | 6,480.0 | 6,560.0 | 6,560.0 | 117,300 |
| 2024/08/13 | 6,300.0 | 6,470.0 | 6,250.0 | 6,460.0 | 6,460.0 | 145,000 |
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。
