ダイヘン(6622)の株価時系列情報
ダイヘン(6622)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/17 | 9,960 | 10,210 | 9,820 | 9,960 | 286,400 |
| 2024/04/16 | 10,300 | 10,470 | 9,780 | 9,810 | 324,900 |
| 2024/04/15 | 10,520 | 10,850 | 10,450 | 10,800 | 138,500 |
| 2024/04/12 | 10,630 | 10,700 | 10,520 | 10,590 | 232,500 |
| 2024/04/11 | 9,980 | 10,590 | 9,940 | 10,550 | 358,000 |
| 2024/04/10 | 9,780 | 10,070 | 9,760 | 10,040 | 232,100 |
| 2024/04/09 | 9,290 | 9,770 | 9,270 | 9,710 | 166,200 |
| 2024/04/08 | 9,240 | 9,390 | 9,190 | 9,280 | 100,300 |
| 2024/04/05 | 9,170 | 9,210 | 8,990 | 9,170 | 141,200 |
| 2024/04/04 | 9,190 | 9,450 | 9,160 | 9,320 | 106,000 |
| 2024/04/03 | 9,000 | 9,310 | 8,970 | 9,180 | 122,300 |
| 2024/04/02 | 9,200 | 9,250 | 9,100 | 9,150 | 96,700 |
| 2024/04/01 | 9,230 | 9,310 | 8,920 | 9,080 | 154,600 |
| 2024/03/29 | 9,440 | 9,440 | 9,280 | 9,290 | 126,800 |
| 2024/03/28 | 9,280 | 9,510 | 9,240 | 9,390 | 212,500 |
| 2024/03/27 | 9,530 | 9,560 | 9,330 | 9,360 | 130,900 |
| 2024/03/26 | 9,500 | 9,570 | 9,380 | 9,420 | 106,600 |
| 2024/03/25 | 9,500 | 9,680 | 9,410 | 9,500 | 145,900 |
| 2024/03/22 | 9,330 | 9,540 | 9,300 | 9,540 | 118,600 |
| 2024/03/21 | 9,370 | 9,520 | 9,330 | 9,380 | 161,800 |
| 2024/03/19 | 9,040 | 9,160 | 8,990 | 9,160 | 129,300 |
| 2024/03/18 | 8,890 | 9,110 | 8,820 | 9,110 | 191,600 |
| 2024/03/15 | 8,800 | 8,800 | 8,540 | 8,720 | 453,700 |
| 2024/03/14 | 8,910 | 8,910 | 8,540 | 8,810 | 164,400 |
| 2024/03/13 | 9,010 | 9,290 | 8,720 | 8,810 | 345,500 |
| 2024/03/12 | 8,360 | 8,590 | 8,340 | 8,560 | 155,200 |
| 2024/03/11 | 8,510 | 8,560 | 8,310 | 8,460 | 190,100 |
| 2024/03/08 | 8,640 | 8,970 | 8,620 | 8,780 | 208,000 |
| 2024/03/07 | 8,810 | 8,920 | 8,700 | 8,780 | 245,500 |
| 2024/03/06 | 8,660 | 8,810 | 8,560 | 8,730 | 320,400 |
| 2024/03/05 | 8,500 | 8,560 | 8,370 | 8,490 | 207,700 |
| 2024/03/04 | 8,220 | 8,430 | 8,170 | 8,290 | 194,000 |
| 2024/03/01 | 7,900 | 8,210 | 7,880 | 8,140 | 159,300 |
| 2024/02/29 | 7,950 | 7,960 | 7,760 | 7,880 | 165,000 |
| 2024/02/28 | 7,580 | 7,960 | 7,570 | 7,920 | 243,000 |
| 2024/02/27 | 7,400 | 7,690 | 7,390 | 7,670 | 184,600 |
| 2024/02/26 | 7,500 | 7,550 | 7,400 | 7,450 | 113,400 |
| 2024/02/22 | 7,200 | 7,490 | 7,190 | 7,450 | 147,800 |
| 2024/02/21 | 7,100 | 7,190 | 7,010 | 7,080 | 114,600 |
| 2024/02/20 | 7,090 | 7,270 | 7,060 | 7,150 | 125,300 |
| 2024/02/19 | 7,080 | 7,090 | 6,900 | 7,070 | 71,900 |
| 2024/02/16 | 7,010 | 7,110 | 6,950 | 7,050 | 112,900 |
| 2024/02/15 | 6,900 | 6,990 | 6,890 | 6,960 | 135,000 |
| 2024/02/14 | 6,740 | 6,790 | 6,660 | 6,710 | 99,500 |
| 2024/02/13 | 6,650 | 6,840 | 6,650 | 6,840 | 185,300 |
| 2024/02/09 | 6,400 | 6,630 | 6,360 | 6,480 | 148,300 |
| 2024/02/08 | 6,410 | 6,450 | 6,300 | 6,450 | 146,700 |
| 2024/02/07 | 6,510 | 6,550 | 6,400 | 6,470 | 108,500 |
| 2024/02/06 | 6,570 | 6,690 | 6,480 | 6,530 | 181,800 |
| 2024/02/05 | 6,610 | 6,660 | 6,470 | 6,620 | 386,900 |
| 2024/02/02 | 7,150 | 7,200 | 7,070 | 7,100 | 158,900 |
| 2024/02/01 | 6,920 | 7,110 | 6,920 | 7,070 | 112,500 |
| 2024/01/31 | 6,960 | 7,040 | 6,900 | 7,040 | 94,600 |
| 2024/01/30 | 6,910 | 7,030 | 6,900 | 6,980 | 79,000 |
| 2024/01/29 | 6,810 | 6,970 | 6,770 | 6,910 | 108,000 |
| 2024/01/26 | 6,980 | 7,070 | 6,800 | 6,800 | 138,600 |
| 2024/01/25 | 6,780 | 7,010 | 6,770 | 6,990 | 112,400 |
| 2024/01/24 | 6,720 | 6,850 | 6,690 | 6,810 | 115,100 |
| 2024/01/23 | 6,720 | 6,780 | 6,670 | 6,690 | 128,100 |
| 2024/01/22 | 6,620 | 6,690 | 6,610 | 6,660 | 62,200 |
| 2024/01/19 | 6,460 | 6,590 | 6,460 | 6,560 | 74,400 |
| 2024/01/18 | 6,280 | 6,490 | 6,280 | 6,400 | 86,800 |
| 2024/01/17 | 6,420 | 6,530 | 6,280 | 6,300 | 122,200 |
| 2024/01/16 | 6,530 | 6,530 | 6,340 | 6,350 | 97,400 |
| 2024/01/15 | 6,420 | 6,550 | 6,390 | 6,530 | 71,700 |
| 2024/01/12 | 6,550 | 6,570 | 6,420 | 6,460 | 76,700 |
| 2024/01/11 | 6,520 | 6,550 | 6,500 | 6,530 | 58,800 |
| 2024/01/10 | 6,410 | 6,540 | 6,390 | 6,480 | 89,500 |
| 2024/01/09 | 6,250 | 6,410 | 6,230 | 6,390 | 111,200 |
| 2024/01/05 | 6,240 | 6,260 | 6,200 | 6,200 | 76,400 |
| 2024/01/04 | 6,350 | 6,350 | 6,210 | 6,230 | 117,600 |
| 2023/12/29 | 6,340 | 6,470 | 6,330 | 6,450 | 127,900 |
| 2023/12/28 | 6,320 | 6,380 | 6,290 | 6,360 | 61,100 |
| 2023/12/27 | 6,190 | 6,340 | 6,190 | 6,320 | 75,200 |
| 2023/12/26 | 6,060 | 6,200 | 6,060 | 6,160 | 58,500 |
| 2023/12/25 | 6,180 | 6,180 | 6,090 | 6,100 | 42,500 |
| 2023/12/22 | 6,070 | 6,130 | 6,060 | 6,110 | 50,100 |
| 2023/12/21 | 6,050 | 6,100 | 6,030 | 6,070 | 66,300 |
| 2023/12/20 | 6,230 | 6,290 | 6,110 | 6,140 | 127,400 |
| 2023/12/19 | 6,180 | 6,220 | 6,120 | 6,190 | 77,200 |
| 2023/12/18 | 6,170 | 6,250 | 6,090 | 6,200 | 108,200 |
| 2023/12/15 | 6,200 | 6,270 | 6,200 | 6,200 | 173,500 |
| 2023/12/14 | 6,210 | 6,250 | 6,100 | 6,140 | 91,000 |
| 2023/12/13 | 6,220 | 6,250 | 6,160 | 6,180 | 77,700 |
| 2023/12/12 | 6,190 | 6,240 | 6,140 | 6,150 | 111,100 |
| 2023/12/11 | 6,020 | 6,100 | 5,980 | 6,100 | 102,500 |
| 2023/12/08 | 5,880 | 5,900 | 5,810 | 5,880 | 130,100 |
| 2023/12/07 | 6,000 | 6,040 | 5,880 | 5,900 | 114,400 |
| 2023/12/06 | 5,780 | 6,030 | 5,770 | 6,010 | 129,800 |
| 2023/12/05 | 5,840 | 5,930 | 5,740 | 5,740 | 139,800 |
| 2023/12/04 | 5,790 | 5,860 | 5,700 | 5,830 | 71,700 |
| 2023/12/01 | 5,840 | 5,860 | 5,770 | 5,790 | 72,100 |
| 2023/11/30 | 5,880 | 5,880 | 5,740 | 5,830 | 114,000 |
| 2023/11/29 | 5,820 | 5,820 | 5,700 | 5,730 | 79,400 |
| 2023/11/28 | 5,720 | 5,820 | 5,710 | 5,820 | 160,800 |
| 2023/11/27 | 5,650 | 5,680 | 5,620 | 5,660 | 66,300 |
| 2023/11/24 | 5,580 | 5,670 | 5,580 | 5,640 | 80,000 |
| 2023/11/22 | 5,460 | 5,530 | 5,460 | 5,490 | 26,400 |
| 2023/11/21 | 5,420 | 5,510 | 5,420 | 5,510 | 63,200 |
| 2023/11/20 | 5,520 | 5,610 | 5,500 | 5,500 | 69,400 |
| 2023/11/17 | 5,480 | 5,500 | 5,430 | 5,500 | 104,300 |
| 2023/11/16 | 5,460 | 5,590 | 5,460 | 5,560 | 82,700 |
| 2023/11/15 | 5,490 | 5,570 | 5,440 | 5,550 | 108,600 |
| 2023/11/14 | 5,380 | 5,480 | 5,380 | 5,440 | 48,600 |
| 2023/11/13 | 5,400 | 5,430 | 5,340 | 5,380 | 53,300 |
| 2023/11/10 | 5,340 | 5,400 | 5,300 | 5,390 | 60,700 |
| 2023/11/09 | 5,410 | 5,450 | 5,350 | 5,400 | 89,900 |
| 2023/11/08 | 5,420 | 5,520 | 5,400 | 5,410 | 112,400 |
| 2023/11/07 | 5,600 | 5,610 | 5,410 | 5,420 | 282,000 |
| 2023/11/06 | 5,410 | 5,500 | 5,400 | 5,500 | 183,500 |
| 2023/11/02 | 4,830 | 4,880 | 4,770 | 4,800 | 116,100 |
| 2023/11/01 | 4,790 | 4,835 | 4,765 | 4,820 | 102,800 |
| 2023/10/31 | 4,690 | 4,720 | 4,625 | 4,720 | 134,000 |
| 2023/10/30 | 4,775 | 4,775 | 4,635 | 4,675 | 251,500 |
| 2023/10/27 | 4,680 | 4,785 | 4,650 | 4,755 | 86,500 |
| 2023/10/26 | 4,685 | 4,745 | 4,620 | 4,625 | 60,900 |
| 2023/10/25 | 4,795 | 4,795 | 4,700 | 4,715 | 80,600 |
| 2023/10/24 | 4,700 | 4,750 | 4,560 | 4,725 | 82,900 |
| 2023/10/23 | 4,765 | 4,795 | 4,690 | 4,690 | 88,700 |
| 2023/10/20 | 4,675 | 4,715 | 4,655 | 4,700 | 83,900 |
| 2023/10/19 | 4,735 | 4,740 | 4,675 | 4,710 | 89,200 |
| 2023/10/18 | 4,810 | 4,830 | 4,735 | 4,775 | 113,300 |
| 2023/10/17 | 4,835 | 4,870 | 4,770 | 4,830 | 69,000 |
| 2023/10/16 | 4,815 | 4,855 | 4,770 | 4,805 | 69,300 |
| 2023/10/13 | 4,940 | 4,985 | 4,885 | 4,885 | 73,500 |
| 2023/10/12 | 4,795 | 4,975 | 4,765 | 4,960 | 154,900 |
| 2023/10/11 | 4,795 | 4,795 | 4,695 | 4,725 | 116,000 |
| 2023/10/10 | 4,760 | 4,795 | 4,745 | 4,775 | 102,500 |
| 2023/10/06 | 4,675 | 4,735 | 4,650 | 4,695 | 156,300 |
| 2023/10/05 | 4,740 | 4,740 | 4,605 | 4,640 | 274,400 |
| 2023/10/04 | 4,760 | 4,765 | 4,655 | 4,675 | 75,500 |
| 2023/10/03 | 4,890 | 4,890 | 4,815 | 4,815 | 79,600 |
| 2023/10/02 | 5,080 | 5,110 | 4,960 | 4,960 | 81,300 |
| 2023/09/29 | 5,120 | 5,120 | 5,020 | 5,060 | 69,800 |
| 2023/09/28 | 5,090 | 5,110 | 5,040 | 5,080 | 73,600 |
| 2023/09/27 | 5,150 | 5,200 | 5,090 | 5,190 | 65,900 |
| 2023/09/26 | 5,200 | 5,220 | 5,180 | 5,190 | 65,500 |
| 2023/09/25 | 5,230 | 5,260 | 5,210 | 5,230 | 44,200 |
| 2023/09/22 | 5,200 | 5,320 | 5,200 | 5,280 | 67,000 |
| 2023/09/21 | 5,400 | 5,400 | 5,250 | 5,250 | 77,800 |
| 2023/09/20 | 5,260 | 5,280 | 5,240 | 5,240 | 54,700 |
| 2023/09/19 | 5,230 | 5,270 | 5,180 | 5,260 | 65,400 |
| 2023/09/15 | 5,350 | 5,350 | 5,280 | 5,290 | 134,700 |
| 2023/09/14 | 5,210 | 5,290 | 5,170 | 5,280 | 49,200 |
| 2023/09/13 | 5,250 | 5,260 | 5,190 | 5,210 | 52,700 |
| 2023/09/12 | 5,320 | 5,350 | 5,220 | 5,240 | 73,400 |
| 2023/09/11 | 5,200 | 5,300 | 5,200 | 5,270 | 61,000 |
| 2023/09/08 | 5,210 | 5,310 | 5,190 | 5,230 | 79,000 |
| 2023/09/07 | 5,400 | 5,410 | 5,310 | 5,310 | 101,300 |
| 2023/09/06 | 5,460 | 5,470 | 5,410 | 5,440 | 51,300 |
| 2023/09/05 | 5,410 | 5,450 | 5,410 | 5,450 | 38,800 |
| 2023/09/04 | 5,360 | 5,450 | 5,320 | 5,440 | 50,200 |
| 2023/09/01 | 5,260 | 5,350 | 5,260 | 5,320 | 46,800 |
| 2023/08/31 | 5,290 | 5,340 | 5,280 | 5,330 | 83,000 |
| 2023/08/30 | 5,240 | 5,290 | 5,220 | 5,260 | 40,000 |
| 2023/08/29 | 5,220 | 5,220 | 5,180 | 5,200 | 33,800 |
| 2023/08/28 | 5,170 | 5,200 | 5,140 | 5,190 | 38,200 |
| 2023/08/25 | 5,120 | 5,140 | 5,080 | 5,110 | 59,700 |
| 2023/08/24 | 5,200 | 5,220 | 5,180 | 5,180 | 48,400 |
| 2023/08/23 | 5,060 | 5,200 | 5,060 | 5,190 | 60,000 |
| 2023/08/22 | 5,130 | 5,150 | 5,080 | 5,140 | 68,000 |
| 2023/08/21 | 5,070 | 5,140 | 5,060 | 5,070 | 51,900 |
| 2023/08/18 | 5,170 | 5,170 | 5,030 | 5,090 | 102,500 |
| 2023/08/17 | 5,080 | 5,180 | 5,060 | 5,170 | 115,000 |
| 2023/08/16 | 5,010 | 5,110 | 5,010 | 5,100 | 40,800 |
| 2023/08/15 | 5,180 | 5,180 | 5,080 | 5,080 | 62,200 |
| 2023/08/14 | 5,090 | 5,140 | 5,050 | 5,090 | 75,300 |
| 2023/08/10 | 5,050 | 5,130 | 5,040 | 5,090 | 168,100 |
| 2023/08/09 | 4,890 | 4,980 | 4,845 | 4,975 | 126,700 |
| 2023/08/08 | 4,950 | 4,970 | 4,910 | 4,915 | 108,400 |
| 2023/08/07 | 4,965 | 4,970 | 4,910 | 4,970 | 88,800 |
| 2023/08/04 | 4,855 | 5,030 | 4,840 | 4,995 | 180,000 |
| 2023/08/03 | 4,975 | 4,985 | 4,810 | 4,825 | 379,200 |
| 2023/08/02 | 5,590 | 5,610 | 5,290 | 5,350 | 207,700 |
| 2023/08/01 | 5,540 | 5,580 | 5,500 | 5,580 | 85,400 |
| 2023/07/31 | 5,520 | 5,560 | 5,460 | 5,480 | 99,300 |
| 2023/07/28 | 5,350 | 5,450 | 5,330 | 5,430 | 86,100 |
| 2023/07/27 | 5,400 | 5,400 | 5,340 | 5,370 | 57,600 |
| 2023/07/26 | 5,500 | 5,500 | 5,440 | 5,460 | 36,200 |
| 2023/07/25 | 5,490 | 5,490 | 5,460 | 5,470 | 29,500 |
| 2023/07/24 | 5,480 | 5,510 | 5,460 | 5,470 | 30,900 |
| 2023/07/21 | 5,430 | 5,470 | 5,410 | 5,420 | 32,800 |
| 2023/07/20 | 5,560 | 5,560 | 5,470 | 5,470 | 28,800 |
| 2023/07/19 | 5,590 | 5,600 | 5,480 | 5,540 | 36,100 |
| 2023/07/18 | 5,450 | 5,540 | 5,450 | 5,540 | 54,700 |
| 2023/07/14 | 5,470 | 5,470 | 5,350 | 5,440 | 49,300 |
| 2023/07/13 | 5,410 | 5,410 | 5,310 | 5,370 | 40,700 |
| 2023/07/12 | 5,420 | 5,430 | 5,350 | 5,350 | 36,100 |
| 2023/07/11 | 5,470 | 5,510 | 5,440 | 5,450 | 39,100 |
| 2023/07/10 | 5,470 | 5,530 | 5,470 | 5,470 | 58,900 |
| 2023/07/07 | 5,470 | 5,530 | 5,460 | 5,470 | 44,800 |
| 2023/07/06 | 5,560 | 5,580 | 5,510 | 5,540 | 73,100 |
| 2023/07/05 | 5,600 | 5,680 | 5,570 | 5,650 | 55,800 |
| 2023/07/04 | 5,640 | 5,650 | 5,580 | 5,630 | 49,800 |
| 2023/07/03 | 5,640 | 5,750 | 5,630 | 5,680 | 96,700 |
| 2023/06/30 | 5,570 | 5,580 | 5,520 | 5,540 | 68,400 |
| 2023/06/29 | 5,530 | 5,570 | 5,490 | 5,510 | 44,800 |
| 2023/06/28 | 5,450 | 5,500 | 5,390 | 5,490 | 56,500 |
| 2023/06/27 | 5,360 | 5,380 | 5,300 | 5,370 | 56,300 |
| 2023/06/26 | 5,410 | 5,420 | 5,350 | 5,360 | 44,400 |