11,563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) |
|---|---|---|---|---|---|---|
| 2025/10/03 | 8,240.0 | 8,390.0 | 8,200.0 | 8,210.0 | 8,210.0 | 265,000 |
| 2025/10/02 | 8,010.0 | 8,440.0 | 7,980.0 | 8,390.0 | 8,390.0 | 190,000 |
| 2025/10/01 | 8,110.0 | 8,180.0 | 7,950.0 | 7,980.0 | 7,980.0 | 178,700 |
| 2025/09/30 | 8,180.0 | 8,260.0 | 8,090.0 | 8,230.0 | 8,230.0 | 92,500 |
| 2025/09/29 | 8,150.0 | 8,200.0 | 8,100.0 | 8,160.0 | 8,160.0 | 85,700 |
| 2025/09/26 | 8,420.0 | 8,420.0 | 8,260.0 | 8,280.0 | 8,280.0 | 115,000 |
| 2025/09/25 | 8,350.0 | 8,550.0 | 8,330.0 | 8,460.0 | 8,460.0 | 129,700 |
| 2025/09/24 | 8,400.0 | 8,420.0 | 8,260.0 | 8,420.0 | 8,420.0 | 83,300 |
| 2025/09/22 | 8,310.0 | 8,520.0 | 8,310.0 | 8,350.0 | 8,350.0 | 103,900 |
| 2025/09/19 | 8,450.0 | 8,470.0 | 8,130.0 | 8,300.0 | 8,300.0 | 231,700 |
| 2025/09/18 | 8,120.0 | 8,390.0 | 8,080.0 | 8,330.0 | 8,330.0 | 133,700 |
| 2025/09/17 | 8,300.0 | 8,340.0 | 8,070.0 | 8,090.0 | 8,090.0 | 118,800 |
| 2025/09/16 | 8,340.0 | 8,480.0 | 8,320.0 | 8,400.0 | 8,400.0 | 185,800 |
| 2025/09/12 | 8,120.0 | 8,250.0 | 8,060.0 | 8,210.0 | 8,210.0 | 142,300 |
| 2025/09/11 | 8,020.0 | 8,210.0 | 8,000.0 | 8,100.0 | 8,100.0 | 181,700 |
| 2025/09/10 | 7,840.0 | 7,940.0 | 7,810.0 | 7,930.0 | 7,930.0 | 88,100 |
| 2025/09/09 | 8,000.0 | 8,060.0 | 7,780.0 | 7,830.0 | 7,830.0 | 133,400 |
| 2025/09/08 | 7,800.0 | 7,920.0 | 7,760.0 | 7,920.0 | 7,920.0 | 97,700 |
| 2025/09/05 | 7,730.0 | 7,740.0 | 7,630.0 | 7,720.0 | 7,720.0 | 122,500 |
| 2025/09/04 | 7,680.0 | 7,710.0 | 7,550.0 | 7,620.0 | 7,620.0 | 115,400 |
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。
