11,568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) |
|---|---|---|---|---|---|---|
| 2024/04/15 | 10,520.0 | 10,850.0 | 10,450.0 | 10,800.0 | 10,800.0 | 138,500 |
| 2024/04/12 | 10,630.0 | 10,700.0 | 10,520.0 | 10,590.0 | 10,590.0 | 232,500 |
| 2024/04/11 | 9,980.0 | 10,590.0 | 9,940.0 | 10,550.0 | 10,550.0 | 358,000 |
| 2024/04/10 | 9,780.0 | 10,070.0 | 9,760.0 | 10,040.0 | 10,040.0 | 232,100 |
| 2024/04/09 | 9,290.0 | 9,770.0 | 9,270.0 | 9,710.0 | 9,710.0 | 166,200 |
| 2024/04/08 | 9,240.0 | 9,390.0 | 9,190.0 | 9,280.0 | 9,280.0 | 100,300 |
| 2024/04/05 | 9,170.0 | 9,210.0 | 8,990.0 | 9,170.0 | 9,170.0 | 141,200 |
| 2024/04/04 | 9,190.0 | 9,450.0 | 9,160.0 | 9,320.0 | 9,320.0 | 106,000 |
| 2024/04/03 | 9,000.0 | 9,310.0 | 8,970.0 | 9,180.0 | 9,180.0 | 122,300 |
| 2024/04/02 | 9,200.0 | 9,250.0 | 9,100.0 | 9,150.0 | 9,150.0 | 96,700 |
| 2024/04/01 | 9,230.0 | 9,310.0 | 8,920.0 | 9,080.0 | 9,080.0 | 154,600 |
| 2024/03/29 | 9,440.0 | 9,440.0 | 9,280.0 | 9,290.0 | 9,290.0 | 126,800 |
| 2024/03/28 | 9,280.0 | 9,510.0 | 9,240.0 | 9,390.0 | 9,390.0 | 212,500 |
| 2024/03/27 | 9,530.0 | 9,560.0 | 9,330.0 | 9,360.0 | 9,360.0 | 130,900 |
| 2024/03/26 | 9,500.0 | 9,570.0 | 9,380.0 | 9,420.0 | 9,420.0 | 106,600 |
| 2024/03/25 | 9,500.0 | 9,680.0 | 9,410.0 | 9,500.0 | 9,500.0 | 145,900 |
| 2024/03/22 | 9,330.0 | 9,540.0 | 9,300.0 | 9,540.0 | 9,540.0 | 118,600 |
| 2024/03/21 | 9,370.0 | 9,520.0 | 9,330.0 | 9,380.0 | 9,380.0 | 161,800 |
| 2024/03/19 | 9,040.0 | 9,160.0 | 8,990.0 | 9,160.0 | 9,160.0 | 129,300 |
| 2024/03/18 | 8,890.0 | 9,110.0 | 8,820.0 | 9,110.0 | 9,110.0 | 191,600 |
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。
