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) |
|---|---|---|---|---|---|---|
| 2024/02/15 | 6,900.0 | 6,990.0 | 6,890.0 | 6,960.0 | 6,960.0 | 135,000 |
| 2024/02/14 | 6,740.0 | 6,790.0 | 6,660.0 | 6,710.0 | 6,710.0 | 99,500 |
| 2024/02/13 | 6,650.0 | 6,840.0 | 6,650.0 | 6,840.0 | 6,840.0 | 185,300 |
| 2024/02/09 | 6,400.0 | 6,630.0 | 6,360.0 | 6,480.0 | 6,480.0 | 148,300 |
| 2024/02/08 | 6,410.0 | 6,450.0 | 6,300.0 | 6,450.0 | 6,450.0 | 146,700 |
| 2024/02/07 | 6,510.0 | 6,550.0 | 6,400.0 | 6,470.0 | 6,470.0 | 108,500 |
| 2024/02/06 | 6,570.0 | 6,690.0 | 6,480.0 | 6,530.0 | 6,530.0 | 181,800 |
| 2024/02/05 | 6,610.0 | 6,660.0 | 6,470.0 | 6,620.0 | 6,620.0 | 386,900 |
| 2024/02/02 | 7,150.0 | 7,200.0 | 7,070.0 | 7,100.0 | 7,100.0 | 158,900 |
| 2024/02/01 | 6,920.0 | 7,110.0 | 6,920.0 | 7,070.0 | 7,070.0 | 112,500 |
| 2024/01/31 | 6,960.0 | 7,040.0 | 6,900.0 | 7,040.0 | 7,040.0 | 94,600 |
| 2024/01/30 | 6,910.0 | 7,030.0 | 6,900.0 | 6,980.0 | 6,980.0 | 79,000 |
| 2024/01/29 | 6,810.0 | 6,970.0 | 6,770.0 | 6,910.0 | 6,910.0 | 108,000 |
| 2024/01/26 | 6,980.0 | 7,070.0 | 6,800.0 | 6,800.0 | 6,800.0 | 138,600 |
| 2024/01/25 | 6,780.0 | 7,010.0 | 6,770.0 | 6,990.0 | 6,990.0 | 112,400 |
| 2024/01/24 | 6,720.0 | 6,850.0 | 6,690.0 | 6,810.0 | 6,810.0 | 115,100 |
| 2024/01/23 | 6,720.0 | 6,780.0 | 6,670.0 | 6,690.0 | 6,690.0 | 128,100 |
| 2024/01/22 | 6,620.0 | 6,690.0 | 6,610.0 | 6,660.0 | 6,660.0 | 62,200 |
| 2024/01/19 | 6,460.0 | 6,590.0 | 6,460.0 | 6,560.0 | 6,560.0 | 74,400 |
| 2024/01/18 | 6,280.0 | 6,490.0 | 6,280.0 | 6,400.0 | 6,400.0 | 86,800 |
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。
