11,567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) |
|---|---|---|---|---|---|---|
| 2026/01/30 | 11,600.0 | 11,660.0 | 11,330.0 | 11,620.0 | 11,620.0 | 188,400 |
| 2026/01/29 | 11,870.0 | 11,920.0 | 11,510.0 | 11,620.0 | 11,620.0 | 246,700 |
| 2026/01/28 | 11,800.0 | 11,870.0 | 11,610.0 | 11,700.0 | 11,700.0 | 154,400 |
| 2026/01/27 | 11,670.0 | 11,850.0 | 11,600.0 | 11,780.0 | 11,780.0 | 116,900 |
| 2026/01/26 | 11,780.0 | 12,090.0 | 11,590.0 | 11,630.0 | 11,630.0 | 271,700 |
| 2026/01/23 | 11,960.0 | 12,130.0 | 11,920.0 | 12,060.0 | 12,060.0 | 138,200 |
| 2026/01/22 | 11,870.0 | 12,040.0 | 11,740.0 | 11,960.0 | 11,960.0 | 155,800 |
| 2026/01/21 | 11,340.0 | 11,700.0 | 11,330.0 | 11,680.0 | 11,680.0 | 93,300 |
| 2026/01/20 | 11,860.0 | 11,890.0 | 11,580.0 | 11,640.0 | 11,640.0 | 128,700 |
| 2026/01/19 | 11,760.0 | 12,040.0 | 11,720.0 | 11,810.0 | 11,810.0 | 122,300 |
| 2026/01/16 | 11,600.0 | 11,860.0 | 11,480.0 | 11,810.0 | 11,810.0 | 184,400 |
| 2026/01/15 | 11,400.0 | 11,620.0 | 11,360.0 | 11,600.0 | 11,600.0 | 143,500 |
| 2026/01/14 | 11,300.0 | 11,600.0 | 11,300.0 | 11,550.0 | 11,550.0 | 197,800 |
| 2026/01/13 | 11,340.0 | 11,340.0 | 11,140.0 | 11,240.0 | 11,240.0 | 168,800 |
| 2026/01/09 | 10,730.0 | 10,820.0 | 10,580.0 | 10,820.0 | 10,820.0 | 122,600 |
| 2026/01/08 | 10,830.0 | 11,020.0 | 10,720.0 | 10,750.0 | 10,750.0 | 175,100 |
| 2026/01/07 | 10,840.0 | 11,110.0 | 10,800.0 | 10,900.0 | 10,900.0 | 288,500 |
| 2026/01/06 | 10,750.0 | 10,750.0 | 10,360.0 | 10,540.0 | 10,540.0 | 233,600 |
| 2026/01/05 | 10,480.0 | 10,690.0 | 10,430.0 | 10,660.0 | 10,660.0 | 281,000 |
| 2025/12/30 | 10,030.0 | 10,130.0 | 9,980.0 | 9,990.0 | 9,990.0 | 127,900 |
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。
