11,560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) |
|---|---|---|---|---|---|---|
| 2025/10/23 | 9,470.0 | 9,520.0 | 9,400.0 | 9,490.0 | 9,490.0 | 102,200 |
| 2025/10/22 | 9,500.0 | 9,640.0 | 9,410.0 | 9,610.0 | 9,610.0 | 153,100 |
| 2025/10/21 | 9,800.0 | 9,890.0 | 9,490.0 | 9,530.0 | 9,530.0 | 124,700 |
| 2025/10/20 | 9,420.0 | 9,760.0 | 9,410.0 | 9,650.0 | 9,650.0 | 128,000 |
| 2025/10/17 | 9,360.0 | 9,480.0 | 9,250.0 | 9,310.0 | 9,310.0 | 110,100 |
| 2025/10/16 | 9,520.0 | 9,620.0 | 9,350.0 | 9,480.0 | 9,480.0 | 157,000 |
| 2025/10/15 | 9,040.0 | 9,500.0 | 9,030.0 | 9,440.0 | 9,440.0 | 225,900 |
| 2025/10/14 | 9,130.0 | 9,420.0 | 8,910.0 | 8,980.0 | 8,980.0 | 296,900 |
| 2025/10/10 | 9,360.0 | 9,650.0 | 9,290.0 | 9,380.0 | 9,380.0 | 326,000 |
| 2025/10/09 | 9,280.0 | 9,490.0 | 9,160.0 | 9,480.0 | 9,480.0 | 280,400 |
| 2025/10/08 | 8,630.0 | 8,980.0 | 8,580.0 | 8,980.0 | 8,980.0 | 224,200 |
| 2025/10/07 | 8,650.0 | 8,780.0 | 8,550.0 | 8,640.0 | 8,640.0 | 236,600 |
| 2025/10/06 | 8,590.0 | 8,620.0 | 8,400.0 | 8,520.0 | 8,520.0 | 170,000 |
| 2025/10/03 | 8,240.0 | 8,390.0 | 8,200.0 | 8,210.0 | 8,210.0 | 265,000 |
| 2025/10/02 | 8,010.0 | 8,440.0 | 7,980.0 | 8,390.0 | 8,390.0 | 190,000 |
| 2025/10/01 | 8,110.0 | 8,180.0 | 7,950.0 | 7,980.0 | 7,980.0 | 178,700 |
| 2025/09/30 | 8,180.0 | 8,260.0 | 8,090.0 | 8,230.0 | 8,230.0 | 92,500 |
| 2025/09/29 | 8,150.0 | 8,200.0 | 8,100.0 | 8,160.0 | 8,160.0 | 85,700 |
| 2025/09/26 | 8,420.0 | 8,420.0 | 8,260.0 | 8,280.0 | 8,280.0 | 115,000 |
| 2025/09/25 | 8,350.0 | 8,550.0 | 8,330.0 | 8,460.0 | 8,460.0 | 129,700 |
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。
