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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/23 | 5,600 | 5,640 | 5,410 | 5,430 | 81,200 |
| 2023/06/22 | 5,590 | 5,680 | 5,590 | 5,610 | 38,400 |
| 2023/06/21 | 5,590 | 5,650 | 5,580 | 5,620 | 56,600 |
| 2023/06/20 | 5,610 | 5,680 | 5,580 | 5,660 | 53,900 |
| 2023/06/19 | 5,630 | 5,670 | 5,570 | 5,650 | 71,200 |
| 2023/06/16 | 5,610 | 5,650 | 5,550 | 5,630 | 205,400 |
| 2023/06/15 | 5,690 | 5,730 | 5,620 | 5,680 | 86,700 |
| 2023/06/14 | 5,750 | 5,750 | 5,560 | 5,650 | 120,400 |
| 2023/06/13 | 5,630 | 5,720 | 5,630 | 5,700 | 133,500 |
| 2023/06/12 | 5,440 | 5,540 | 5,400 | 5,530 | 99,800 |
| 2023/06/09 | 5,240 | 5,450 | 5,240 | 5,410 | 136,500 |
| 2023/06/08 | 5,290 | 5,300 | 5,190 | 5,230 | 94,400 |
| 2023/06/07 | 5,440 | 5,480 | 5,300 | 5,310 | 131,600 |
| 2023/06/06 | 5,290 | 5,360 | 5,240 | 5,350 | 102,600 |
| 2023/06/05 | 5,130 | 5,350 | 5,100 | 5,350 | 181,600 |
| 2023/06/02 | 5,020 | 5,060 | 5,010 | 5,030 | 35,600 |
| 2023/06/01 | 5,030 | 5,030 | 4,970 | 5,010 | 69,000 |
| 2023/05/31 | 5,100 | 5,110 | 5,010 | 5,030 | 100,500 |
| 2023/05/30 | 5,090 | 5,150 | 5,050 | 5,110 | 61,600 |
| 2023/05/29 | 5,200 | 5,210 | 5,050 | 5,070 | 80,900 |
| 2023/05/26 | 5,000 | 5,120 | 4,990 | 5,040 | 83,700 |
| 2023/05/25 | 4,885 | 5,000 | 4,885 | 5,000 | 60,300 |
| 2023/05/24 | 4,945 | 4,960 | 4,900 | 4,930 | 51,000 |
| 2023/05/23 | 4,950 | 4,965 | 4,915 | 4,955 | 108,700 |
| 2023/05/22 | 4,920 | 4,975 | 4,850 | 4,950 | 70,000 |
| 2023/05/19 | 5,030 | 5,050 | 4,950 | 4,970 | 102,100 |
| 2023/05/18 | 4,945 | 5,090 | 4,925 | 5,060 | 184,400 |
| 2023/05/17 | 4,890 | 4,940 | 4,855 | 4,875 | 104,200 |
| 2023/05/16 | 4,840 | 4,875 | 4,785 | 4,875 | 63,700 |
| 2023/05/15 | 4,825 | 4,850 | 4,770 | 4,815 | 67,000 |
| 2023/05/12 | 4,850 | 4,875 | 4,765 | 4,825 | 112,600 |
| 2023/05/11 | 4,815 | 4,950 | 4,780 | 4,855 | 197,900 |
| 2023/05/10 | 4,680 | 4,680 | 4,600 | 4,605 | 78,900 |
| 2023/05/09 | 4,575 | 4,715 | 4,575 | 4,710 | 124,100 |
| 2023/05/08 | 4,500 | 4,550 | 4,500 | 4,540 | 53,800 |
| 2023/05/02 | 4,515 | 4,535 | 4,485 | 4,490 | 55,400 |
| 2023/05/01 | 4,475 | 4,545 | 4,475 | 4,515 | 94,100 |
| 2023/04/28 | 4,445 | 4,490 | 4,445 | 4,460 | 84,800 |
| 2023/04/27 | 4,365 | 4,435 | 4,345 | 4,435 | 53,100 |
| 2023/04/26 | 4,365 | 4,375 | 4,325 | 4,370 | 78,900 |
| 2023/04/25 | 4,475 | 4,495 | 4,410 | 4,415 | 49,500 |
| 2023/04/24 | 4,480 | 4,480 | 4,445 | 4,450 | 32,200 |
| 2023/04/21 | 4,370 | 4,500 | 4,360 | 4,445 | 82,300 |
| 2023/04/20 | 4,340 | 4,415 | 4,340 | 4,395 | 47,000 |
| 2023/04/19 | 4,370 | 4,380 | 4,335 | 4,375 | 53,000 |
| 2023/04/18 | 4,340 | 4,360 | 4,310 | 4,360 | 53,500 |
| 2023/04/17 | 4,360 | 4,370 | 4,335 | 4,340 | 37,800 |
| 2023/04/14 | 4,375 | 4,375 | 4,340 | 4,355 | 40,500 |
| 2023/04/13 | 4,320 | 4,355 | 4,295 | 4,350 | 53,300 |
| 2023/04/12 | 4,340 | 4,375 | 4,310 | 4,325 | 62,000 |
| 2023/04/11 | 4,310 | 4,335 | 4,295 | 4,325 | 46,800 |
| 2023/04/10 | 4,265 | 4,270 | 4,195 | 4,250 | 66,200 |
| 2023/04/07 | 4,235 | 4,250 | 4,210 | 4,235 | 45,900 |
| 2023/04/06 | 4,285 | 4,310 | 4,170 | 4,200 | 124,600 |
| 2023/04/05 | 4,410 | 4,430 | 4,350 | 4,355 | 70,600 |
| 2023/04/04 | 4,500 | 4,525 | 4,470 | 4,470 | 58,100 |
| 2023/04/03 | 4,515 | 4,520 | 4,480 | 4,500 | 81,300 |
| 2023/03/31 | 4,340 | 4,455 | 4,330 | 4,435 | 107,300 |
| 2023/03/30 | 4,305 | 4,315 | 4,245 | 4,285 | 40,300 |
| 2023/03/29 | 4,265 | 4,345 | 4,260 | 4,340 | 63,800 |
| 2023/03/28 | 4,335 | 4,355 | 4,250 | 4,260 | 58,700 |
| 2023/03/27 | 4,390 | 4,390 | 4,315 | 4,335 | 40,800 |
| 2023/03/24 | 4,280 | 4,335 | 4,260 | 4,320 | 59,000 |
| 2023/03/23 | 4,190 | 4,290 | 4,185 | 4,280 | 45,800 |
| 2023/03/22 | 4,245 | 4,255 | 4,190 | 4,235 | 58,600 |
| 2023/03/20 | 4,190 | 4,220 | 4,165 | 4,175 | 53,100 |
| 2023/03/17 | 4,250 | 4,250 | 4,165 | 4,230 | 67,400 |
| 2023/03/16 | 4,165 | 4,180 | 4,125 | 4,165 | 65,200 |
| 2023/03/15 | 4,280 | 4,290 | 4,220 | 4,265 | 51,200 |
| 2023/03/14 | 4,220 | 4,235 | 4,170 | 4,200 | 59,300 |
| 2023/03/13 | 4,360 | 4,370 | 4,315 | 4,345 | 42,300 |
| 2023/03/10 | 4,460 | 4,500 | 4,435 | 4,440 | 57,100 |
| 2023/03/09 | 4,570 | 4,590 | 4,500 | 4,530 | 74,600 |
| 2023/03/08 | 4,545 | 4,555 | 4,515 | 4,530 | 75,200 |
| 2023/03/07 | 4,450 | 4,545 | 4,435 | 4,540 | 100,600 |
| 2023/03/06 | 4,425 | 4,435 | 4,390 | 4,410 | 62,300 |
| 2023/03/03 | 4,375 | 4,420 | 4,375 | 4,405 | 55,900 |
| 2023/03/02 | 4,390 | 4,415 | 4,330 | 4,335 | 59,800 |
| 2023/03/01 | 4,300 | 4,370 | 4,300 | 4,355 | 55,600 |
| 2023/02/28 | 4,340 | 4,350 | 4,270 | 4,275 | 47,200 |
| 2023/02/27 | 4,285 | 4,360 | 4,285 | 4,350 | 33,400 |
| 2023/02/24 | 4,295 | 4,305 | 4,275 | 4,300 | 40,000 |
| 2023/02/22 | 4,350 | 4,365 | 4,250 | 4,265 | 65,000 |
| 2023/02/21 | 4,280 | 4,385 | 4,280 | 4,375 | 94,900 |
| 2023/02/20 | 4,235 | 4,260 | 4,205 | 4,245 | 51,000 |
| 2023/02/17 | 4,155 | 4,195 | 4,145 | 4,190 | 32,800 |
| 2023/02/16 | 4,220 | 4,235 | 4,190 | 4,210 | 36,600 |
| 2023/02/15 | 4,240 | 4,245 | 4,165 | 4,175 | 37,500 |
| 2023/02/14 | 4,220 | 4,235 | 4,195 | 4,220 | 28,300 |
| 2023/02/13 | 4,180 | 4,205 | 4,165 | 4,185 | 44,200 |
| 2023/02/10 | 4,155 | 4,210 | 4,140 | 4,150 | 42,800 |
| 2023/02/09 | 4,125 | 4,200 | 4,125 | 4,185 | 35,100 |
| 2023/02/08 | 4,150 | 4,205 | 4,120 | 4,145 | 42,300 |
| 2023/02/07 | 4,090 | 4,170 | 4,090 | 4,140 | 64,600 |
| 2023/02/06 | 4,045 | 4,080 | 4,025 | 4,060 | 91,200 |
| 2023/02/03 | 4,195 | 4,220 | 4,150 | 4,170 | 77,500 |
| 2023/02/02 | 4,225 | 4,225 | 4,180 | 4,195 | 45,200 |
| 2023/02/01 | 4,220 | 4,225 | 4,175 | 4,175 | 47,400 |
| 2023/01/31 | 4,140 | 4,220 | 4,140 | 4,220 | 68,400 |
| 2023/01/30 | 4,145 | 4,165 | 4,120 | 4,140 | 63,200 |
| 2023/01/27 | 4,145 | 4,165 | 4,125 | 4,145 | 35,500 |
| 2023/01/26 | 4,170 | 4,170 | 4,100 | 4,100 | 30,000 |
| 2023/01/25 | 4,120 | 4,170 | 4,100 | 4,165 | 55,600 |
| 2023/01/24 | 4,090 | 4,125 | 4,085 | 4,105 | 65,900 |
| 2023/01/23 | 4,055 | 4,075 | 4,000 | 4,040 | 68,200 |
| 2023/01/20 | 4,040 | 4,050 | 4,010 | 4,030 | 36,900 |
| 2023/01/19 | 4,045 | 4,065 | 4,025 | 4,050 | 34,100 |
| 2023/01/18 | 3,990 | 4,075 | 3,990 | 4,045 | 51,000 |
| 2023/01/17 | 3,905 | 3,995 | 3,905 | 3,975 | 44,900 |
| 2023/01/16 | 3,960 | 3,990 | 3,920 | 3,920 | 50,800 |
| 2023/01/13 | 3,950 | 4,005 | 3,950 | 3,990 | 38,500 |
| 2023/01/12 | 3,985 | 3,995 | 3,955 | 3,965 | 44,300 |
| 2023/01/11 | 3,945 | 3,990 | 3,945 | 3,985 | 26,800 |
| 2023/01/10 | 3,910 | 3,940 | 3,900 | 3,920 | 46,800 |
| 2023/01/06 | 3,825 | 3,880 | 3,820 | 3,880 | 34,300 |
| 2023/01/05 | 3,835 | 3,850 | 3,810 | 3,825 | 39,200 |
| 2023/01/04 | 3,860 | 3,860 | 3,805 | 3,815 | 38,800 |