8,677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) |
---|---|---|---|---|---|---|
2024/03/28 | 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 |
2024/03/15 | 8,800.0 | 8,800.0 | 8,540.0 | 8,720.0 | 8,720.0 | 453,700 |
2024/03/14 | 8,910.0 | 8,910.0 | 8,540.0 | 8,810.0 | 8,810.0 | 164,400 |
2024/03/13 | 9,010.0 | 9,290.0 | 8,720.0 | 8,810.0 | 8,810.0 | 345,500 |
2024/03/12 | 8,360.0 | 8,590.0 | 8,340.0 | 8,560.0 | 8,560.0 | 155,200 |
2024/03/11 | 8,510.0 | 8,560.0 | 8,310.0 | 8,460.0 | 8,460.0 | 190,100 |
2024/03/08 | 8,640.0 | 8,970.0 | 8,620.0 | 8,780.0 | 8,780.0 | 208,000 |
2024/03/07 | 8,810.0 | 8,920.0 | 8,700.0 | 8,780.0 | 8,780.0 | 245,500 |
2024/03/06 | 8,660.0 | 8,810.0 | 8,560.0 | 8,730.0 | 8,730.0 | 320,400 |
2024/03/05 | 8,500.0 | 8,560.0 | 8,370.0 | 8,490.0 | 8,490.0 | 207,700 |
2024/03/04 | 8,220.0 | 8,430.0 | 8,170.0 | 8,290.0 | 8,290.0 | 194,000 |
2024/03/01 | 7,900.0 | 8,210.0 | 7,880.0 | 8,140.0 | 8,140.0 | 159,300 |
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。