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) |
|---|---|---|---|---|---|---|
| 2024/01/17 | 6,420.0 | 6,530.0 | 6,280.0 | 6,300.0 | 6,300.0 | 122,200 |
| 2024/01/16 | 6,530.0 | 6,530.0 | 6,340.0 | 6,350.0 | 6,350.0 | 97,400 |
| 2024/01/15 | 6,420.0 | 6,550.0 | 6,390.0 | 6,530.0 | 6,530.0 | 71,700 |
| 2024/01/12 | 6,550.0 | 6,570.0 | 6,420.0 | 6,460.0 | 6,460.0 | 76,700 |
| 2024/01/11 | 6,520.0 | 6,550.0 | 6,500.0 | 6,530.0 | 6,530.0 | 58,800 |
| 2024/01/10 | 6,410.0 | 6,540.0 | 6,390.0 | 6,480.0 | 6,480.0 | 89,500 |
| 2024/01/09 | 6,250.0 | 6,410.0 | 6,230.0 | 6,390.0 | 6,390.0 | 111,200 |
| 2024/01/05 | 6,240.0 | 6,260.0 | 6,200.0 | 6,200.0 | 6,200.0 | 76,400 |
| 2024/01/04 | 6,350.0 | 6,350.0 | 6,210.0 | 6,230.0 | 6,230.0 | 117,600 |
| 2023/12/29 | 6,340.0 | 6,470.0 | 6,330.0 | 6,450.0 | 6,450.0 | 127,900 |
| 2023/12/28 | 6,320.0 | 6,380.0 | 6,290.0 | 6,360.0 | 6,360.0 | 61,100 |
| 2023/12/27 | 6,190.0 | 6,340.0 | 6,190.0 | 6,320.0 | 6,320.0 | 75,200 |
| 2023/12/26 | 6,060.0 | 6,200.0 | 6,060.0 | 6,160.0 | 6,160.0 | 58,500 |
| 2023/12/25 | 6,180.0 | 6,180.0 | 6,090.0 | 6,100.0 | 6,100.0 | 42,500 |
| 2023/12/22 | 6,070.0 | 6,130.0 | 6,060.0 | 6,110.0 | 6,110.0 | 50,100 |
| 2023/12/21 | 6,050.0 | 6,100.0 | 6,030.0 | 6,070.0 | 6,070.0 | 66,300 |
| 2023/12/20 | 6,230.0 | 6,290.0 | 6,110.0 | 6,140.0 | 6,140.0 | 127,400 |
| 2023/12/19 | 6,180.0 | 6,220.0 | 6,120.0 | 6,190.0 | 6,190.0 | 77,200 |
| 2023/12/18 | 6,170.0 | 6,250.0 | 6,090.0 | 6,200.0 | 6,200.0 | 108,200 |
| 2023/12/15 | 6,200.0 | 6,270.0 | 6,200.0 | 6,200.0 | 6,200.0 | 173,500 |
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。
