3,685円
ダイセキ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) |
|---|---|---|---|---|---|---|
| 2021/11/16 | 5,490.0 | 5,520.0 | 5,420.0 | 5,420.0 | 5,420.0 | 79,900 |
| 2021/11/15 | 5,520.0 | 5,550.0 | 5,450.0 | 5,490.0 | 5,490.0 | 65,600 |
| 2021/11/12 | 5,350.0 | 5,510.0 | 5,340.0 | 5,490.0 | 5,490.0 | 105,400 |
| 2021/11/11 | 5,310.0 | 5,390.0 | 5,290.0 | 5,370.0 | 5,370.0 | 67,800 |
| 2021/11/10 | 5,350.0 | 5,390.0 | 5,310.0 | 5,330.0 | 5,330.0 | 108,900 |
| 2021/11/09 | 5,400.0 | 5,410.0 | 5,310.0 | 5,350.0 | 5,350.0 | 93,000 |
| 2021/11/08 | 5,490.0 | 5,490.0 | 5,330.0 | 5,330.0 | 5,330.0 | 100,500 |
| 2021/11/05 | 5,390.0 | 5,500.0 | 5,390.0 | 5,490.0 | 5,490.0 | 122,800 |
| 2021/11/04 | 5,420.0 | 5,450.0 | 5,370.0 | 5,390.0 | 5,390.0 | 234,800 |
| 2021/11/02 | 5,390.0 | 5,430.0 | 5,350.0 | 5,360.0 | 5,360.0 | 108,600 |
| 2021/11/01 | 5,410.0 | 5,440.0 | 5,340.0 | 5,390.0 | 5,390.0 | 95,000 |
| 2021/10/29 | 5,250.0 | 5,320.0 | 5,190.0 | 5,310.0 | 5,310.0 | 197,700 |
| 2021/10/28 | 5,300.0 | 5,320.0 | 5,220.0 | 5,260.0 | 5,260.0 | 491,600 |
| 2021/10/27 | 5,410.0 | 5,430.0 | 5,300.0 | 5,380.0 | 5,380.0 | 136,400 |
| 2021/10/26 | 5,480.0 | 5,520.0 | 5,410.0 | 5,460.0 | 5,460.0 | 219,700 |
| 2021/10/25 | 5,380.0 | 5,440.0 | 5,350.0 | 5,420.0 | 5,420.0 | 210,900 |
| 2021/10/22 | 5,300.0 | 5,370.0 | 5,240.0 | 5,330.0 | 5,330.0 | 165,500 |
| 2021/10/21 | 5,300.0 | 5,410.0 | 5,280.0 | 5,330.0 | 5,330.0 | 227,900 |
| 2021/10/20 | 5,510.0 | 5,540.0 | 5,330.0 | 5,380.0 | 5,380.0 | 231,400 |
| 2021/10/19 | 5,500.0 | 5,510.0 | 5,370.0 | 5,460.0 | 5,460.0 | 230,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ダイセキの取引履歴を振り返りませんか？
ダイセキ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。
