10,857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) |
|---|---|---|---|---|---|---|
| 2026/01/05 | 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 |
| 2025/12/29 | 10,180.0 | 10,220.0 | 10,090.0 | 10,150.0 | 10,150.0 | 85,200 |
| 2025/12/26 | 10,250.0 | 10,270.0 | 10,040.0 | 10,100.0 | 10,100.0 | 159,600 |
| 2025/12/25 | 10,080.0 | 10,270.0 | 10,080.0 | 10,200.0 | 10,200.0 | 147,100 |
| 2025/12/24 | 10,120.0 | 10,230.0 | 10,060.0 | 10,060.0 | 10,060.0 | 150,600 |
| 2025/12/23 | 10,110.0 | 10,170.0 | 10,010.0 | 10,120.0 | 10,120.0 | 139,100 |
| 2025/12/22 | 9,800.0 | 10,200.0 | 9,790.0 | 10,120.0 | 10,120.0 | 306,000 |
| 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 |
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。
