10,617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) |
|---|---|---|---|---|---|---|
| 2024/08/21 | 6,450.0 | 6,550.0 | 6,370.0 | 6,390.0 | 6,390.0 | 67,700 |
| 2024/08/20 | 6,580.0 | 6,610.0 | 6,470.0 | 6,550.0 | 6,550.0 | 64,900 |
| 2024/08/19 | 6,700.0 | 6,780.0 | 6,490.0 | 6,490.0 | 6,490.0 | 90,500 |
| 2024/08/16 | 6,640.0 | 6,780.0 | 6,610.0 | 6,750.0 | 6,750.0 | 178,700 |
| 2024/08/15 | 6,540.0 | 6,600.0 | 6,310.0 | 6,370.0 | 6,370.0 | 205,700 |
| 2024/08/14 | 6,630.0 | 6,670.0 | 6,480.0 | 6,560.0 | 6,560.0 | 117,300 |
| 2024/08/13 | 6,300.0 | 6,470.0 | 6,250.0 | 6,460.0 | 6,460.0 | 145,000 |
| 2024/08/09 | 6,690.0 | 6,790.0 | 6,070.0 | 6,170.0 | 6,170.0 | 190,500 |
| 2024/08/08 | 6,500.0 | 6,560.0 | 6,220.0 | 6,390.0 | 6,390.0 | 182,000 |
| 2024/08/07 | 6,410.0 | 7,090.0 | 6,410.0 | 6,630.0 | 6,630.0 | 321,900 |
| 2024/08/06 | 6,490.0 | 6,490.0 | 6,490.0 | 6,490.0 | 6,490.0 | 88,900 |
| 2024/08/05 | 6,040.0 | 6,070.0 | 5,480.0 | 5,490.0 | 5,490.0 | 262,500 |
| 2024/08/02 | 6,970.0 | 7,020.0 | 6,480.0 | 6,480.0 | 6,480.0 | 153,500 |
| 2024/08/01 | 7,400.0 | 7,440.0 | 7,210.0 | 7,270.0 | 7,270.0 | 116,100 |
| 2024/07/31 | 7,180.0 | 7,460.0 | 7,160.0 | 7,440.0 | 7,440.0 | 84,300 |
| 2024/07/30 | 7,260.0 | 7,350.0 | 7,200.0 | 7,330.0 | 7,330.0 | 89,000 |
| 2024/07/29 | 7,200.0 | 7,400.0 | 7,160.0 | 7,290.0 | 7,290.0 | 107,900 |
| 2024/07/26 | 7,120.0 | 7,230.0 | 7,050.0 | 7,050.0 | 7,050.0 | 126,200 |
| 2024/07/25 | 7,270.0 | 7,290.0 | 7,120.0 | 7,150.0 | 7,150.0 | 145,800 |
| 2024/07/24 | 7,560.0 | 7,680.0 | 7,540.0 | 7,540.0 | 7,540.0 | 98,200 |
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。
