11,730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) |
|---|---|---|---|---|---|---|
| 2024/06/18 | 8,300.0 | 8,300.0 | 8,110.0 | 8,160.0 | 8,160.0 | 188,800 |
| 2024/06/17 | 8,220.0 | 8,280.0 | 8,090.0 | 8,150.0 | 8,150.0 | 118,400 |
| 2024/06/14 | 8,430.0 | 8,510.0 | 8,310.0 | 8,370.0 | 8,370.0 | 166,500 |
| 2024/06/13 | 8,700.0 | 8,760.0 | 8,430.0 | 8,430.0 | 8,430.0 | 104,000 |
| 2024/06/12 | 8,660.0 | 8,790.0 | 8,650.0 | 8,690.0 | 8,690.0 | 78,100 |
| 2024/06/11 | 8,680.0 | 8,780.0 | 8,650.0 | 8,770.0 | 8,770.0 | 88,500 |
| 2024/06/10 | 8,520.0 | 8,740.0 | 8,520.0 | 8,740.0 | 8,740.0 | 118,900 |
| 2024/06/07 | 8,570.0 | 8,630.0 | 8,400.0 | 8,440.0 | 8,440.0 | 81,800 |
| 2024/06/06 | 8,640.0 | 8,720.0 | 8,360.0 | 8,540.0 | 8,540.0 | 275,400 |
| 2024/06/05 | 8,370.0 | 8,440.0 | 8,160.0 | 8,340.0 | 8,340.0 | 179,600 |
| 2024/06/04 | 8,470.0 | 8,560.0 | 8,400.0 | 8,450.0 | 8,450.0 | 120,600 |
| 2024/06/03 | 8,440.0 | 8,730.0 | 8,370.0 | 8,470.0 | 8,470.0 | 158,400 |
| 2024/05/31 | 8,210.0 | 8,410.0 | 8,160.0 | 8,370.0 | 8,370.0 | 348,300 |
| 2024/05/30 | 8,120.0 | 8,280.0 | 8,070.0 | 8,200.0 | 8,200.0 | 308,400 |
| 2024/05/29 | 8,930.0 | 8,930.0 | 8,520.0 | 8,570.0 | 8,570.0 | 214,600 |
| 2024/05/28 | 8,980.0 | 9,140.0 | 8,930.0 | 9,010.0 | 9,010.0 | 217,900 |
| 2024/05/27 | 8,590.0 | 8,860.0 | 8,590.0 | 8,830.0 | 8,830.0 | 112,400 |
| 2024/05/24 | 8,700.0 | 8,740.0 | 8,540.0 | 8,550.0 | 8,550.0 | 205,600 |
| 2024/05/23 | 8,300.0 | 8,870.0 | 8,150.0 | 8,850.0 | 8,850.0 | 308,100 |
| 2024/05/22 | 8,510.0 | 8,510.0 | 8,180.0 | 8,210.0 | 8,210.0 | 383,100 |
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。
