11,651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) |
|---|---|---|---|---|---|---|
| 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 |
| 2023/12/14 | 6,210.0 | 6,250.0 | 6,100.0 | 6,140.0 | 6,140.0 | 91,000 |
| 2023/12/13 | 6,220.0 | 6,250.0 | 6,160.0 | 6,180.0 | 6,180.0 | 77,700 |
| 2023/12/12 | 6,190.0 | 6,240.0 | 6,140.0 | 6,150.0 | 6,150.0 | 111,100 |
| 2023/12/11 | 6,020.0 | 6,100.0 | 5,980.0 | 6,100.0 | 6,100.0 | 102,500 |
| 2023/12/08 | 5,880.0 | 5,900.0 | 5,810.0 | 5,880.0 | 5,880.0 | 130,100 |
| 2023/12/07 | 6,000.0 | 6,040.0 | 5,880.0 | 5,900.0 | 5,900.0 | 114,400 |
| 2023/12/06 | 5,780.0 | 6,030.0 | 5,770.0 | 6,010.0 | 6,010.0 | 129,800 |
| 2023/12/05 | 5,840.0 | 5,930.0 | 5,740.0 | 5,740.0 | 5,740.0 | 139,800 |
| 2023/12/04 | 5,790.0 | 5,860.0 | 5,700.0 | 5,830.0 | 5,830.0 | 71,700 |
| 2023/12/01 | 5,840.0 | 5,860.0 | 5,770.0 | 5,790.0 | 5,790.0 | 72,100 |
| 2023/11/30 | 5,880.0 | 5,880.0 | 5,740.0 | 5,830.0 | 5,830.0 | 114,000 |
| 2023/11/29 | 5,820.0 | 5,820.0 | 5,700.0 | 5,730.0 | 5,730.0 | 79,400 |
| 2023/11/28 | 5,720.0 | 5,820.0 | 5,710.0 | 5,820.0 | 5,820.0 | 160,800 |
| 2023/11/27 | 5,650.0 | 5,680.0 | 5,620.0 | 5,660.0 | 5,660.0 | 66,300 |
| 2023/11/24 | 5,580.0 | 5,670.0 | 5,580.0 | 5,640.0 | 5,640.0 | 80,000 |
| 2023/11/22 | 5,460.0 | 5,530.0 | 5,460.0 | 5,490.0 | 5,490.0 | 26,400 |
| 2023/11/21 | 5,420.0 | 5,510.0 | 5,420.0 | 5,510.0 | 5,510.0 | 63,200 |
| 2023/11/20 | 5,520.0 | 5,610.0 | 5,500.0 | 5,500.0 | 5,500.0 | 69,400 |
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。
