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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/10/07 | 8,650 | 8,780 | 8,550 | 8,640 | 236,600 |
| 2025/10/06 | 8,590 | 8,620 | 8,400 | 8,520 | 170,000 |
| 2025/10/03 | 8,240 | 8,390 | 8,200 | 8,210 | 265,000 |
| 2025/10/02 | 8,010 | 8,440 | 7,980 | 8,390 | 190,000 |
| 2025/10/01 | 8,110 | 8,180 | 7,950 | 7,980 | 178,700 |
| 2025/09/30 | 8,180 | 8,260 | 8,090 | 8,230 | 92,500 |
| 2025/09/29 | 8,150 | 8,200 | 8,100 | 8,160 | 85,700 |
| 2025/09/26 | 8,420 | 8,420 | 8,260 | 8,280 | 115,000 |
| 2025/09/25 | 8,350 | 8,550 | 8,330 | 8,460 | 129,700 |
| 2025/09/24 | 8,400 | 8,420 | 8,260 | 8,420 | 83,300 |
| 2025/09/22 | 8,310 | 8,520 | 8,310 | 8,350 | 103,900 |
| 2025/09/19 | 8,450 | 8,470 | 8,130 | 8,300 | 231,700 |
| 2025/09/18 | 8,120 | 8,390 | 8,080 | 8,330 | 133,700 |
| 2025/09/17 | 8,300 | 8,340 | 8,070 | 8,090 | 118,800 |
| 2025/09/16 | 8,340 | 8,480 | 8,320 | 8,400 | 185,800 |
| 2025/09/12 | 8,120 | 8,250 | 8,060 | 8,210 | 142,300 |
| 2025/09/11 | 8,020 | 8,210 | 8,000 | 8,100 | 181,700 |
| 2025/09/10 | 7,840 | 7,940 | 7,810 | 7,930 | 88,100 |
| 2025/09/09 | 8,000 | 8,060 | 7,780 | 7,830 | 133,400 |
| 2025/09/08 | 7,800 | 7,920 | 7,760 | 7,920 | 97,700 |
| 2025/09/05 | 7,730 | 7,740 | 7,630 | 7,720 | 122,500 |
| 2025/09/04 | 7,680 | 7,710 | 7,550 | 7,620 | 115,400 |
| 2025/09/03 | 7,720 | 7,780 | 7,650 | 7,740 | 142,100 |
| 2025/09/02 | 7,840 | 7,880 | 7,650 | 7,770 | 120,900 |
| 2025/09/01 | 7,780 | 7,870 | 7,710 | 7,750 | 74,700 |
| 2025/08/29 | 7,900 | 7,940 | 7,830 | 7,860 | 132,200 |
| 2025/08/28 | 7,740 | 7,890 | 7,730 | 7,840 | 124,600 |
| 2025/08/27 | 7,830 | 7,840 | 7,720 | 7,800 | 90,800 |
| 2025/08/26 | 7,870 | 7,930 | 7,760 | 7,800 | 107,300 |
| 2025/08/25 | 7,930 | 8,030 | 7,900 | 7,910 | 120,900 |
| 2025/08/22 | 7,880 | 7,940 | 7,820 | 7,880 | 116,500 |
| 2025/08/21 | 7,900 | 7,960 | 7,870 | 7,910 | 96,400 |
| 2025/08/20 | 8,020 | 8,050 | 7,920 | 7,950 | 177,000 |
| 2025/08/19 | 8,100 | 8,140 | 8,010 | 8,120 | 190,200 |
| 2025/08/18 | 8,280 | 8,280 | 8,080 | 8,100 | 154,700 |
| 2025/08/15 | 8,190 | 8,280 | 8,120 | 8,220 | 104,200 |
| 2025/08/14 | 8,260 | 8,260 | 8,100 | 8,180 | 140,800 |
| 2025/08/13 | 8,090 | 8,280 | 8,070 | 8,260 | 193,000 |
| 2025/08/12 | 8,120 | 8,240 | 8,100 | 8,140 | 179,200 |
| 2025/08/08 | 8,050 | 8,240 | 7,990 | 8,070 | 190,400 |
| 2025/08/07 | 8,120 | 8,230 | 7,950 | 8,090 | 340,400 |
| 2025/08/06 | 7,970 | 7,970 | 7,700 | 7,970 | 613,400 |
| 2025/08/05 | 6,990 | 6,990 | 6,880 | 6,970 | 122,100 |
| 2025/08/04 | 6,840 | 6,950 | 6,830 | 6,890 | 125,400 |
| 2025/08/01 | 7,090 | 7,090 | 6,840 | 7,060 | 238,600 |
| 2025/07/31 | 7,140 | 7,290 | 7,140 | 7,230 | 109,300 |
| 2025/07/30 | 7,040 | 7,060 | 6,930 | 7,050 | 61,600 |
| 2025/07/29 | 6,930 | 7,000 | 6,910 | 6,990 | 48,700 |
| 2025/07/28 | 7,000 | 7,040 | 6,950 | 7,000 | 55,200 |
| 2025/07/25 | 7,010 | 7,110 | 6,960 | 6,990 | 77,300 |
| 2025/07/24 | 6,940 | 7,040 | 6,870 | 7,010 | 89,700 |
| 2025/07/23 | 6,900 | 6,950 | 6,830 | 6,860 | 107,700 |
| 2025/07/22 | 6,810 | 6,940 | 6,780 | 6,800 | 58,000 |
| 2025/07/18 | 6,740 | 6,810 | 6,660 | 6,790 | 87,300 |
| 2025/07/17 | 6,770 | 6,830 | 6,680 | 6,790 | 84,900 |
| 2025/07/16 | 6,770 | 6,890 | 6,700 | 6,770 | 88,200 |
| 2025/07/15 | 6,630 | 6,770 | 6,590 | 6,760 | 94,800 |
| 2025/07/14 | 6,780 | 6,780 | 6,630 | 6,640 | 114,900 |
| 2025/07/11 | 6,930 | 6,950 | 6,810 | 6,820 | 96,300 |
| 2025/07/10 | 6,800 | 6,820 | 6,720 | 6,730 | 86,700 |
| 2025/07/09 | 6,760 | 6,830 | 6,720 | 6,800 | 96,000 |
| 2025/07/08 | 6,640 | 6,780 | 6,570 | 6,730 | 118,100 |
| 2025/07/07 | 6,580 | 6,610 | 6,520 | 6,610 | 80,800 |
| 2025/07/04 | 6,600 | 6,630 | 6,490 | 6,610 | 136,800 |
| 2025/07/03 | 6,500 | 6,590 | 6,430 | 6,440 | 122,100 |
| 2025/07/02 | 6,270 | 6,540 | 6,260 | 6,400 | 110,100 |
| 2025/07/01 | 6,380 | 6,480 | 6,320 | 6,350 | 84,900 |
| 2025/06/30 | 6,470 | 6,510 | 6,390 | 6,390 | 103,600 |
| 2025/06/27 | 6,450 | 6,460 | 6,370 | 6,380 | 95,800 |
| 2025/06/26 | 6,280 | 6,420 | 6,280 | 6,360 | 61,100 |
| 2025/06/25 | 6,250 | 6,310 | 6,160 | 6,310 | 67,600 |
| 2025/06/24 | 6,240 | 6,240 | 6,180 | 6,220 | 37,700 |
| 2025/06/23 | 6,160 | 6,180 | 6,070 | 6,170 | 49,000 |
| 2025/06/20 | 6,150 | 6,250 | 6,110 | 6,220 | 124,900 |
| 2025/06/19 | 6,240 | 6,270 | 6,130 | 6,160 | 81,800 |
| 2025/06/18 | 6,300 | 6,350 | 6,270 | 6,300 | 84,600 |
| 2025/06/17 | 6,260 | 6,400 | 6,230 | 6,400 | 115,500 |
| 2025/06/16 | 6,210 | 6,270 | 6,150 | 6,190 | 86,800 |
| 2025/06/13 | 6,360 | 6,440 | 6,160 | 6,160 | 154,500 |
| 2025/06/12 | 6,420 | 6,500 | 6,330 | 6,390 | 71,700 |
| 2025/06/11 | 6,350 | 6,490 | 6,350 | 6,400 | 123,200 |
| 2025/06/10 | 6,370 | 6,400 | 6,270 | 6,270 | 82,300 |
| 2025/06/09 | 6,250 | 6,290 | 6,140 | 6,280 | 86,600 |
| 2025/06/06 | 6,070 | 6,270 | 6,070 | 6,170 | 116,000 |
| 2025/06/05 | 6,010 | 6,130 | 6,000 | 6,070 | 78,200 |
| 2025/06/04 | 6,030 | 6,100 | 5,990 | 6,030 | 112,000 |
| 2025/06/03 | 6,020 | 6,030 | 5,930 | 5,980 | 128,500 |
| 2025/06/02 | 6,050 | 6,070 | 6,010 | 6,010 | 69,700 |
| 2025/05/30 | 6,070 | 6,120 | 6,020 | 6,110 | 141,000 |
| 2025/05/29 | 6,190 | 6,240 | 6,170 | 6,210 | 61,900 |
| 2025/05/28 | 6,150 | 6,260 | 6,080 | 6,160 | 112,200 |
| 2025/05/27 | 6,060 | 6,090 | 6,010 | 6,090 | 56,900 |
| 2025/05/26 | 6,050 | 6,120 | 6,050 | 6,090 | 44,600 |
| 2025/05/23 | 6,130 | 6,150 | 6,050 | 6,070 | 43,700 |
| 2025/05/22 | 5,990 | 6,130 | 5,930 | 6,100 | 100,200 |
| 2025/05/21 | 6,180 | 6,210 | 6,040 | 6,060 | 80,200 |
| 2025/05/20 | 6,120 | 6,250 | 6,120 | 6,160 | 98,400 |
| 2025/05/19 | 6,200 | 6,230 | 6,110 | 6,150 | 70,300 |
| 2025/05/16 | 6,180 | 6,300 | 6,130 | 6,200 | 75,000 |
| 2025/05/15 | 6,280 | 6,320 | 6,160 | 6,250 | 119,900 |
| 2025/05/14 | 6,350 | 6,380 | 6,230 | 6,360 | 261,200 |
| 2025/05/13 | 6,800 | 6,850 | 6,380 | 6,420 | 231,400 |
| 2025/05/12 | 6,460 | 6,680 | 6,400 | 6,610 | 181,300 |
| 2025/05/09 | 6,400 | 6,430 | 6,190 | 6,360 | 378,500 |
| 2025/05/08 | 6,790 | 6,850 | 6,630 | 6,770 | 166,900 |
| 2025/05/07 | 6,600 | 6,740 | 6,570 | 6,720 | 142,200 |
| 2025/05/02 | 6,420 | 6,570 | 6,300 | 6,530 | 100,300 |
| 2025/05/01 | 6,260 | 6,420 | 6,260 | 6,420 | 76,600 |
| 2025/04/30 | 6,250 | 6,330 | 6,230 | 6,300 | 81,300 |
| 2025/04/28 | 6,210 | 6,320 | 6,180 | 6,210 | 51,000 |
| 2025/04/25 | 6,070 | 6,230 | 6,040 | 6,140 | 63,300 |
| 2025/04/24 | 5,960 | 6,120 | 5,960 | 6,040 | 80,600 |
| 2025/04/23 | 5,940 | 5,960 | 5,880 | 5,920 | 60,700 |
| 2025/04/22 | 5,810 | 5,900 | 5,760 | 5,810 | 58,900 |
| 2025/04/21 | 5,880 | 5,940 | 5,810 | 5,850 | 68,600 |
| 2025/04/18 | 5,810 | 5,910 | 5,810 | 5,890 | 76,200 |
| 2025/04/17 | 5,740 | 5,790 | 5,680 | 5,770 | 52,200 |