日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/08/10 13,800 14,000 13,370 13,450 324,700
2026/08/07 14,130 14,190 13,300 13,830 358,600
2026/08/06 14,830 15,200 13,780 14,130 540,400
2026/08/05 14,480 15,660 14,470 15,200 726,800
2026/08/04 14,240 15,010 14,140 14,780 593,000
2026/08/03 13,740 13,980 13,270 13,700 370,600
2026/07/31 13,500 14,020 13,190 13,790 366,500
2026/07/30 11,620 12,550 11,460 12,250 312,300
2026/07/29 13,070 13,170 11,610 11,900 368,800
2026/07/28 13,880 13,940 12,950 13,110 513,100
2026/07/27 14,680 14,790 14,000 14,620 245,300
2026/07/24 14,750 14,900 14,440 14,650 120,300
2026/07/23 15,070 15,280 14,900 15,020 110,400
2026/07/22 14,990 15,420 14,810 14,850 203,200
2026/07/21 14,300 14,710 14,030 14,570 203,200
2026/07/17 14,450 14,770 13,540 14,040 475,800
2026/07/16 15,370 15,480 15,000 15,040 193,700
2026/07/15 15,300 15,750 15,030 15,730 177,200
2026/07/14 14,980 15,190 14,540 15,120 280,100
2026/07/13 15,570 15,830 14,820 15,070 186,200
2026/07/10 15,540 15,890 15,440 15,590 229,200
2026/07/09 15,200 15,570 15,130 15,280 217,500
2026/07/08 15,010 15,500 14,710 14,790 481,000
2026/07/07 17,010 17,280 15,920 16,000 268,400
2026/07/06 17,340 17,420 16,660 17,160 200,200
2026/07/03 15,960 17,000 15,830 17,000 219,500
2026/07/02 17,650 17,710 16,940 17,130 277,000
2026/07/01 18,550 18,900 18,290 18,550 147,000
2026/06/30 18,110 18,320 17,680 18,050 191,600
2026/06/29 18,190 18,190 17,140 17,750 250,600
2026/06/26 18,530 18,920 17,800 18,310 186,700
2026/06/25 18,950 19,150 18,680 18,930 167,400
2026/06/24 18,450 19,180 18,140 18,420 215,900
2026/06/23 19,500 19,620 18,570 18,670 283,200
2026/06/22 17,870 19,450 17,870 19,450 283,800
2026/06/19 18,900 19,050 17,630 17,840 358,200
2026/06/18 17,360 18,470 17,290 18,240 510,500
2026/06/17 16,170 16,830 16,030 16,830 210,700
2026/06/16 16,290 16,500 16,050 16,230 185,400
2026/06/15 16,000 16,220 15,490 16,220 220,300
2026/06/12 15,200 15,320 14,700 14,970 193,400
2026/06/11 14,050 14,610 13,690 14,440 221,800
2026/06/10 15,100 15,320 14,580 14,730 229,700
2026/06/09 15,590 15,590 15,080 15,410 236,400
2026/06/08 14,600 15,470 14,440 15,360 395,800
2026/06/05 15,520 16,270 15,310 16,200 267,200
2026/06/04 15,320 15,880 15,300 15,760 186,700
2026/06/03 15,480 15,870 15,130 15,700 183,800
2026/06/02 15,610 15,740 14,840 15,280 245,500
2026/06/01 15,640 16,260 15,580 15,790 193,300
2026/05/29 16,530 16,650 15,750 15,850 240,800
2026/05/28 16,420 16,540 15,840 16,380 170,400
2026/05/27 17,360 17,720 16,560 16,620 172,000
2026/05/26 17,120 17,240 16,640 17,060 151,800
2026/05/25 16,910 17,360 16,710 16,830 222,600
2026/05/22 16,400 16,690 16,220 16,340 198,000
2026/05/21 15,610 16,040 15,360 15,820 207,100
2026/05/20 15,400 15,530 14,980 15,280 275,100
2026/05/19 16,620 16,840 15,650 15,840 231,000
2026/05/18 17,300 17,320 16,510 16,540 154,600
2026/05/15 17,600 18,180 16,670 16,900 237,300
2026/05/14 18,150 18,220 17,250 17,330 264,100
2026/05/13 17,500 18,220 17,500 18,070 268,300
2026/05/12 19,790 19,790 17,640 17,720 587,900
2026/05/11 17,880 18,140 17,370 17,620 423,200
2026/05/08 16,700 17,280 16,570 17,280 272,100
2026/05/07 16,830 17,150 16,500 16,900 423,200
2026/05/01 15,460 16,100 15,150 15,760 366,200
2026/04/30 15,190 15,710 15,000 15,380 378,400
2026/04/28 14,700 14,990 14,500 14,980 188,900
2026/04/27 14,080 14,950 13,940 14,770 314,200
2026/04/24 13,790 14,040 13,650 13,900 117,300
2026/04/23 13,940 14,150 13,420 13,720 152,200
2026/04/22 14,080 14,080 13,750 13,930 104,600
2026/04/21 14,050 14,210 13,940 14,100 76,400
2026/04/20 13,820 14,090 13,820 13,950 69,900
2026/04/17 14,320 14,320 13,820 13,880 97,100
2026/04/16 14,340 14,440 14,090 14,310 141,500
2026/04/15 14,740 14,830 13,880 13,970 160,200
2026/04/14 14,550 14,620 14,270 14,380 160,800
2026/04/13 13,880 14,140 13,810 14,020 187,300
2026/04/10 13,800 14,060 13,760 13,950 234,800
2026/04/09 13,650 13,650 13,210 13,390 231,000
2026/04/08 13,310 13,730 12,960 13,730 329,000
2026/04/07 12,470 12,550 12,280 12,480 114,700
2026/04/06 11,940 12,750 11,910 12,410 193,200
2026/04/03 12,180 12,270 11,930 12,000 95,200
2026/03/27 12,080 12,150 11,820 12,120 208,100
2026/03/26 12,650 12,780 12,310 12,440 121,300
2026/03/25 12,500 12,690 12,450 12,610 109,400
2026/03/24 12,070 12,180 11,730 11,970 121,800
2026/03/23 11,850 12,000 11,570 11,610 232,200
2026/03/19 12,530 12,640 12,300 12,370 284,000
2026/03/18 12,610 13,130 12,550 13,130 160,600
2026/03/17 12,650 12,700 12,240 12,270 87,500
2026/03/16 12,170 12,470 12,170 12,350 110,100
2026/03/13 11,780 12,290 11,770 12,290 183,600
2026/03/12 12,340 12,530 12,110 12,260 179,300
2026/03/11 12,620 12,930 12,540 12,640 144,100
2026/03/10 12,300 12,590 12,210 12,320 235,500
2026/03/09 11,780 11,990 11,200 11,620 320,500
2026/03/06 12,730 13,200 12,710 12,980 156,300
2026/03/05 13,260 13,580 12,950 13,160 204,600
2026/03/04 13,110 13,430 12,360 12,630 301,800
2026/03/03 14,850 14,900 13,590 13,710 252,100
2026/03/02 14,010 14,770 14,000 14,720 133,600
2026/02/27 14,360 14,610 14,120 14,600 249,900
2026/02/26 14,950 15,000 14,310 14,660 200,000
2026/02/25 15,000 15,040 14,460 14,680 231,400
2026/02/24 14,620 14,990 14,380 14,860 175,200
2026/02/20 14,510 14,570 14,280 14,450 162,900
2026/02/19 14,160 14,760 14,150 14,650 223,600
2026/02/18 13,890 14,330 13,880 14,160 187,800
2026/02/17 13,340 13,910 13,220 13,830 232,900
2026/02/16 13,450 13,520 13,240 13,500 179,500
2026/02/13 13,900 13,930 13,440 13,490 197,800
2026/02/12 13,770 14,070 13,650 14,020 194,200
2026/02/10 13,230 13,600 13,170 13,590 181,500
2026/02/09 12,800 13,430 12,710 13,210 291,300
2026/02/06 11,800 12,360 11,740 12,290 183,500
2026/02/05 11,820 12,160 11,680 11,970 285,800
2026/02/04 12,290 12,570 11,890 11,930 580,200
2026/02/03 11,570 11,770 11,500 11,690 339,600
2026/02/02 11,650 11,810 11,280 11,350 188,800
2026/01/30 11,600 11,660 11,330 11,620 188,400
2026/01/29 11,870 11,920 11,510 11,620 246,700
2026/01/28 11,800 11,870 11,610 11,700 154,400
2026/01/27 11,670 11,850 11,600 11,780 116,900
2026/01/26 11,780 12,090 11,590 11,630 271,700
2026/01/23 11,960 12,130 11,920 12,060 138,200
2026/01/22 11,870 12,040 11,740 11,960 155,800
2026/01/21 11,340 11,700 11,330 11,680 93,300
2026/01/20 11,860 11,890 11,580 11,640 128,700
2026/01/19 11,760 12,040 11,720 11,810 122,300
2026/01/16 11,600 11,860 11,480 11,810 184,400
2026/01/15 11,400 11,620 11,360 11,600 143,500
2026/01/14 11,300 11,600 11,300 11,550 197,800
2026/01/13 11,340 11,340 11,140 11,240 168,800
2026/01/09 10,730 10,820 10,580 10,820 122,600
2026/01/08 10,830 11,020 10,720 10,750 175,100
2026/01/07 10,840 11,110 10,800 10,900 288,500
2026/01/06 10,750 10,750 10,360 10,540 233,600
2026/01/05 10,480 10,690 10,430 10,660 281,000
2025/12/30 10,030 10,130 9,980 9,990 127,900
2025/12/29 10,180 10,220 10,090 10,150 85,200
2025/12/26 10,250 10,270 10,040 10,100 159,600
2025/12/25 10,080 10,270 10,080 10,200 147,100
2025/12/24 10,120 10,230 10,060 10,060 150,600
2025/12/23 10,110 10,170 10,010 10,120 139,100
2025/12/22 9,800 10,200 9,790 10,120 306,000
2025/12/19 9,340 9,620 9,320 9,600 219,200
2025/12/18 9,400 9,470 9,230 9,290 314,800
2025/12/17 9,500 9,770 9,490 9,610 292,600
2025/12/16 9,590 9,660 9,290 9,390 222,500
2025/12/15 9,510 9,620 9,440 9,580 194,900
2025/12/12 9,680 9,750 9,480 9,720 204,000
2025/12/11 9,890 9,920 9,550 9,550 182,700
2025/12/10 9,820 9,970 9,660 9,800 205,300
2025/12/09 9,850 9,910 9,700 9,880 192,700
2025/12/08 9,600 9,910 9,580 9,890 347,800
2025/12/05 9,280 9,580 9,240 9,490 264,100
2025/12/04 9,040 9,610 9,000 9,280 484,400
2025/12/03 8,950 9,090 8,890 9,040 478,500
2025/12/02 8,780 8,890 8,620 8,660 327,200
2025/12/01 8,870 8,950 8,620 8,630 1,372,200
2025/11/28 8,640 8,780 8,550 8,720 394,600
2025/11/27 8,690 8,780 8,560 8,630 689,700
2025/11/26 8,540 8,680 8,490 8,640 730,200
2025/11/25 8,520 8,710 8,420 8,540 344,500
2025/11/21 8,470 8,560 8,270 8,400 313,600
2025/11/20 8,820 8,950 8,670 8,720 219,400
2025/11/19 8,590 8,750 8,470 8,590 246,700
2025/11/18 9,070 9,160 8,640 8,660 601,000
2025/11/17 9,080 9,250 9,020 9,220 148,700
2025/11/14 9,160 9,250 9,000 9,010 217,700
2025/11/13 9,490 9,600 9,390 9,510 167,800
2025/11/12 9,420 9,540 9,240 9,480 236,100
2025/11/11 9,830 9,920 9,530 9,550 217,500
2025/11/10 9,730 9,900 9,610 9,810 207,600
2025/11/07 9,500 10,100 9,400 9,730 554,700
2025/11/06 10,250 10,470 10,110 10,390 276,700
2025/11/05 9,840 10,030 9,430 10,030 328,700
2025/11/04 10,340 10,560 10,260 10,320 314,500
2025/10/31 9,840 10,220 9,820 10,130 222,700
2025/10/30 9,730 10,020 9,720 9,960 177,000
2025/10/29 9,770 9,860 9,680 9,680 146,000
2025/10/28 9,970 10,010 9,650 9,690 218,200
2025/10/27 9,790 10,030 9,730 9,960 195,900
2025/10/24 9,490 9,740 9,490 9,680 133,200
2025/10/23 9,470 9,520 9,400 9,490 102,200
2025/10/22 9,500 9,640 9,410 9,610 153,100
2025/10/21 9,800 9,890 9,490 9,530 124,700
2025/10/20 9,420 9,760 9,410 9,650 128,000
2025/10/17 9,360 9,480 9,250 9,310 110,100
2025/10/16 9,520 9,620 9,350 9,480 157,000
2025/10/15 9,040 9,500 9,030 9,440 225,900
2025/10/14 9,130 9,420 8,910 8,980 296,900
2025/10/10 9,360 9,650 9,290 9,380 326,000
2025/10/09 9,280 9,490 9,160 9,480 280,400
2025/10/08 8,630 8,980 8,580 8,980 224,200

このページの先頭へ