10,632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) |
|---|---|---|---|---|---|---|
| 2023/07/31 | 5,520.0 | 5,560.0 | 5,460.0 | 5,480.0 | 5,480.0 | 99,300 |
| 2023/07/28 | 5,350.0 | 5,450.0 | 5,330.0 | 5,430.0 | 5,430.0 | 86,100 |
| 2023/07/27 | 5,400.0 | 5,400.0 | 5,340.0 | 5,370.0 | 5,370.0 | 57,600 |
| 2023/07/26 | 5,500.0 | 5,500.0 | 5,440.0 | 5,460.0 | 5,460.0 | 36,200 |
| 2023/07/25 | 5,490.0 | 5,490.0 | 5,460.0 | 5,470.0 | 5,470.0 | 29,500 |
| 2023/07/24 | 5,480.0 | 5,510.0 | 5,460.0 | 5,470.0 | 5,470.0 | 30,900 |
| 2023/07/21 | 5,430.0 | 5,470.0 | 5,410.0 | 5,420.0 | 5,420.0 | 32,800 |
| 2023/07/20 | 5,560.0 | 5,560.0 | 5,470.0 | 5,470.0 | 5,470.0 | 28,800 |
| 2023/07/19 | 5,590.0 | 5,600.0 | 5,480.0 | 5,540.0 | 5,540.0 | 36,100 |
| 2023/07/18 | 5,450.0 | 5,540.0 | 5,450.0 | 5,540.0 | 5,540.0 | 54,700 |
| 2023/07/14 | 5,470.0 | 5,470.0 | 5,350.0 | 5,440.0 | 5,440.0 | 49,300 |
| 2023/07/13 | 5,410.0 | 5,410.0 | 5,310.0 | 5,370.0 | 5,370.0 | 40,700 |
| 2023/07/12 | 5,420.0 | 5,430.0 | 5,350.0 | 5,350.0 | 5,350.0 | 36,100 |
| 2023/07/11 | 5,470.0 | 5,510.0 | 5,440.0 | 5,450.0 | 5,450.0 | 39,100 |
| 2023/07/10 | 5,470.0 | 5,530.0 | 5,470.0 | 5,470.0 | 5,470.0 | 58,900 |
| 2023/07/07 | 5,470.0 | 5,530.0 | 5,460.0 | 5,470.0 | 5,470.0 | 44,800 |
| 2023/07/06 | 5,560.0 | 5,580.0 | 5,510.0 | 5,540.0 | 5,540.0 | 73,100 |
| 2023/07/05 | 5,600.0 | 5,680.0 | 5,570.0 | 5,650.0 | 5,650.0 | 55,800 |
| 2023/07/04 | 5,640.0 | 5,650.0 | 5,580.0 | 5,630.0 | 5,630.0 | 49,800 |
| 2023/07/03 | 5,640.0 | 5,750.0 | 5,630.0 | 5,680.0 | 5,680.0 | 96,700 |
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。
