10,401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) |
|---|---|---|---|---|---|---|
| 2025/12/19 | 9,340.0 | 9,620.0 | 9,320.0 | 9,600.0 | 9,600.0 | 219,200 |
| 2025/12/18 | 9,400.0 | 9,470.0 | 9,230.0 | 9,290.0 | 9,290.0 | 314,800 |
| 2025/12/17 | 9,500.0 | 9,770.0 | 9,490.0 | 9,610.0 | 9,610.0 | 292,600 |
| 2025/12/16 | 9,590.0 | 9,660.0 | 9,290.0 | 9,390.0 | 9,390.0 | 222,500 |
| 2025/12/15 | 9,510.0 | 9,620.0 | 9,440.0 | 9,580.0 | 9,580.0 | 194,900 |
| 2025/12/12 | 9,680.0 | 9,750.0 | 9,480.0 | 9,720.0 | 9,720.0 | 204,000 |
| 2025/12/11 | 9,890.0 | 9,920.0 | 9,550.0 | 9,550.0 | 9,550.0 | 182,700 |
| 2025/12/10 | 9,820.0 | 9,970.0 | 9,660.0 | 9,800.0 | 9,800.0 | 205,300 |
| 2025/12/09 | 9,850.0 | 9,910.0 | 9,700.0 | 9,880.0 | 9,880.0 | 192,700 |
| 2025/12/08 | 9,600.0 | 9,910.0 | 9,580.0 | 9,890.0 | 9,890.0 | 347,800 |
| 2025/12/05 | 9,280.0 | 9,580.0 | 9,240.0 | 9,490.0 | 9,490.0 | 264,100 |
| 2025/12/04 | 9,040.0 | 9,610.0 | 9,000.0 | 9,280.0 | 9,280.0 | 484,400 |
| 2025/12/03 | 8,950.0 | 9,090.0 | 8,890.0 | 9,040.0 | 9,040.0 | 478,500 |
| 2025/12/02 | 8,780.0 | 8,890.0 | 8,620.0 | 8,660.0 | 8,660.0 | 327,200 |
| 2025/12/01 | 8,870.0 | 8,950.0 | 8,620.0 | 8,630.0 | 8,630.0 | 1,372,200 |
| 2025/11/28 | 8,640.0 | 8,780.0 | 8,550.0 | 8,720.0 | 8,720.0 | 394,600 |
| 2025/11/27 | 8,690.0 | 8,780.0 | 8,560.0 | 8,630.0 | 8,630.0 | 689,700 |
| 2025/11/26 | 8,540.0 | 8,680.0 | 8,490.0 | 8,640.0 | 8,640.0 | 730,200 |
| 2025/11/25 | 8,520.0 | 8,710.0 | 8,420.0 | 8,540.0 | 8,540.0 | 344,500 |
| 2025/11/21 | 8,470.0 | 8,560.0 | 8,270.0 | 8,400.0 | 8,400.0 | 313,600 |
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。
