12,154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) |
|---|---|---|---|---|---|---|
| 2026/02/20 | 14,510.0 | 14,570.0 | 14,280.0 | 14,450.0 | 14,450.0 | 162,900 |
| 2026/02/19 | 14,160.0 | 14,760.0 | 14,150.0 | 14,650.0 | 14,650.0 | 223,600 |
| 2026/02/18 | 13,890.0 | 14,330.0 | 13,880.0 | 14,160.0 | 14,160.0 | 187,800 |
| 2026/02/17 | 13,340.0 | 13,910.0 | 13,220.0 | 13,830.0 | 13,830.0 | 232,900 |
| 2026/02/16 | 13,450.0 | 13,520.0 | 13,240.0 | 13,500.0 | 13,500.0 | 179,500 |
| 2026/02/13 | 13,900.0 | 13,930.0 | 13,440.0 | 13,490.0 | 13,490.0 | 197,800 |
| 2026/02/12 | 13,770.0 | 14,070.0 | 13,650.0 | 14,020.0 | 14,020.0 | 194,200 |
| 2026/02/10 | 13,230.0 | 13,600.0 | 13,170.0 | 13,590.0 | 13,590.0 | 181,500 |
| 2026/02/09 | 12,800.0 | 13,430.0 | 12,710.0 | 13,210.0 | 13,210.0 | 291,300 |
| 2026/02/06 | 11,800.0 | 12,360.0 | 11,740.0 | 12,290.0 | 12,290.0 | 183,500 |
| 2026/02/05 | 11,820.0 | 12,160.0 | 11,680.0 | 11,970.0 | 11,970.0 | 285,800 |
| 2026/02/04 | 12,290.0 | 12,570.0 | 11,890.0 | 11,930.0 | 11,930.0 | 580,200 |
| 2026/02/03 | 11,570.0 | 11,770.0 | 11,500.0 | 11,690.0 | 11,690.0 | 339,600 |
| 2026/02/02 | 11,650.0 | 11,810.0 | 11,280.0 | 11,350.0 | 11,350.0 | 188,800 |
| 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 |
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。
