8,661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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 10,250.0 | 10,470.0 | 10,110.0 | 10,390.0 | 10,390.0 | 276,700 |
| 2025/11/05 | 9,840.0 | 10,030.0 | 9,430.0 | 10,030.0 | 10,030.0 | 328,700 |
| 2025/11/04 | 10,340.0 | 10,560.0 | 10,260.0 | 10,320.0 | 10,320.0 | 314,500 |
| 2025/10/31 | 9,840.0 | 10,220.0 | 9,820.0 | 10,130.0 | 10,130.0 | 222,700 |
| 2025/10/30 | 9,730.0 | 10,020.0 | 9,720.0 | 9,960.0 | 9,960.0 | 177,000 |
| 2025/10/29 | 9,770.0 | 9,860.0 | 9,680.0 | 9,680.0 | 9,680.0 | 146,000 |
| 2025/10/28 | 9,970.0 | 10,010.0 | 9,650.0 | 9,690.0 | 9,690.0 | 218,200 |
| 2025/10/27 | 9,790.0 | 10,030.0 | 9,730.0 | 9,960.0 | 9,960.0 | 195,900 |
| 2025/10/24 | 9,490.0 | 9,740.0 | 9,490.0 | 9,680.0 | 9,680.0 | 133,200 |
| 2025/10/23 | 9,470.0 | 9,520.0 | 9,400.0 | 9,490.0 | 9,490.0 | 102,200 |
| 2025/10/22 | 9,500.0 | 9,640.0 | 9,410.0 | 9,610.0 | 9,610.0 | 153,100 |
| 2025/10/21 | 9,800.0 | 9,890.0 | 9,490.0 | 9,530.0 | 9,530.0 | 124,700 |
| 2025/10/20 | 9,420.0 | 9,760.0 | 9,410.0 | 9,650.0 | 9,650.0 | 128,000 |
| 2025/10/17 | 9,360.0 | 9,480.0 | 9,250.0 | 9,310.0 | 9,310.0 | 110,100 |
| 2025/10/16 | 9,520.0 | 9,620.0 | 9,350.0 | 9,480.0 | 9,480.0 | 157,000 |
| 2025/10/15 | 9,040.0 | 9,500.0 | 9,030.0 | 9,440.0 | 9,440.0 | 225,900 |
| 2025/10/14 | 9,130.0 | 9,420.0 | 8,910.0 | 8,980.0 | 8,980.0 | 296,900 |
| 2025/10/10 | 9,360.0 | 9,650.0 | 9,290.0 | 9,380.0 | 9,380.0 | 326,000 |
| 2025/10/09 | 9,280.0 | 9,490.0 | 9,160.0 | 9,480.0 | 9,480.0 | 280,400 |
| 2025/10/08 | 8,630.0 | 8,980.0 | 8,580.0 | 8,980.0 | 8,980.0 | 224,200 |
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。
