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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 5,770 | 5,770 | 5,620 | 5,660 | 54,200 |
| 2025/04/15 | 5,780 | 5,820 | 5,760 | 5,760 | 36,900 |
| 2025/04/14 | 5,800 | 5,840 | 5,700 | 5,750 | 51,900 |
| 2025/04/11 | 5,420 | 5,700 | 5,320 | 5,670 | 91,400 |
| 2025/04/10 | 5,880 | 5,880 | 5,650 | 5,760 | 171,100 |
| 2025/04/09 | 5,320 | 5,320 | 5,060 | 5,180 | 121,800 |
| 2025/04/08 | 5,300 | 5,520 | 5,300 | 5,460 | 103,600 |
| 2025/04/07 | 5,050 | 5,230 | 4,980 | 5,000 | 206,200 |
| 2025/04/04 | 5,730 | 5,750 | 5,390 | 5,550 | 237,200 |
| 2025/04/03 | 5,890 | 6,000 | 5,870 | 5,970 | 179,300 |
| 2025/04/02 | 6,300 | 6,300 | 6,190 | 6,290 | 83,900 |
| 2025/04/01 | 6,340 | 6,390 | 6,260 | 6,260 | 68,600 |
| 2025/03/31 | 6,300 | 6,370 | 6,230 | 6,330 | 124,700 |
| 2025/03/28 | 6,680 | 6,700 | 6,480 | 6,560 | 128,300 |
| 2025/03/27 | 6,820 | 6,890 | 6,710 | 6,820 | 77,000 |
| 2025/03/26 | 6,980 | 6,980 | 6,890 | 6,970 | 40,200 |
| 2025/03/25 | 7,000 | 7,000 | 6,890 | 6,910 | 50,100 |
| 2025/03/24 | 6,890 | 6,950 | 6,810 | 6,920 | 60,000 |
| 2025/03/21 | 6,830 | 6,920 | 6,820 | 6,890 | 67,900 |
| 2025/03/19 | 6,890 | 6,980 | 6,870 | 6,930 | 47,200 |
| 2025/03/18 | 6,990 | 7,010 | 6,920 | 6,930 | 74,700 |
| 2025/03/17 | 6,870 | 7,070 | 6,850 | 6,990 | 84,700 |
| 2025/03/14 | 6,660 | 6,820 | 6,660 | 6,790 | 74,000 |
| 2025/03/13 | 6,840 | 6,900 | 6,620 | 6,670 | 107,700 |
| 2025/03/12 | 6,620 | 6,820 | 6,570 | 6,740 | 172,200 |
| 2025/03/11 | 6,500 | 6,570 | 6,330 | 6,540 | 154,800 |
| 2025/03/10 | 6,720 | 6,830 | 6,670 | 6,700 | 152,800 |
| 2025/03/07 | 6,600 | 6,670 | 6,550 | 6,660 | 125,900 |
| 2025/03/06 | 6,750 | 6,950 | 6,690 | 6,850 | 142,200 |
| 2025/03/05 | 6,640 | 6,740 | 6,620 | 6,700 | 142,400 |
| 2025/03/04 | 6,740 | 6,800 | 6,550 | 6,640 | 154,200 |
| 2025/03/03 | 6,950 | 6,970 | 6,820 | 6,910 | 100,400 |
| 2025/02/28 | 7,050 | 7,140 | 6,840 | 6,890 | 112,800 |
| 2025/02/27 | 7,180 | 7,230 | 7,110 | 7,180 | 77,100 |
| 2025/02/26 | 7,050 | 7,170 | 7,010 | 7,170 | 83,500 |
| 2025/02/25 | 7,060 | 7,250 | 7,030 | 7,140 | 74,500 |
| 2025/02/21 | 7,180 | 7,240 | 7,140 | 7,180 | 89,700 |
| 2025/02/20 | 7,450 | 7,490 | 7,270 | 7,270 | 96,000 |
| 2025/02/19 | 7,310 | 7,490 | 7,290 | 7,480 | 104,800 |
| 2025/02/18 | 7,450 | 7,480 | 7,320 | 7,340 | 129,000 |
| 2025/02/17 | 7,560 | 7,590 | 7,410 | 7,450 | 82,400 |
| 2025/02/14 | 7,500 | 7,680 | 7,480 | 7,620 | 95,400 |
| 2025/02/13 | 7,610 | 7,660 | 7,510 | 7,540 | 121,600 |
| 2025/02/12 | 7,620 | 7,670 | 7,530 | 7,590 | 110,700 |
| 2025/02/10 | 7,650 | 7,730 | 7,540 | 7,630 | 141,500 |
| 2025/02/07 | 7,940 | 7,940 | 7,700 | 7,720 | 212,900 |
| 2025/02/06 | 8,000 | 8,020 | 7,800 | 7,960 | 253,600 |
| 2025/02/05 | 7,760 | 8,120 | 7,620 | 7,950 | 492,100 |
| 2025/02/04 | 7,130 | 7,220 | 7,040 | 7,160 | 206,600 |
| 2025/02/03 | 7,070 | 7,120 | 6,950 | 7,050 | 187,000 |
| 2025/01/31 | 7,010 | 7,170 | 6,990 | 7,130 | 159,100 |
| 2025/01/30 | 6,950 | 7,010 | 6,900 | 6,980 | 109,500 |
| 2025/01/29 | 6,990 | 7,030 | 6,880 | 6,980 | 169,000 |
| 2025/01/28 | 6,950 | 6,990 | 6,750 | 6,860 | 387,800 |
| 2025/01/27 | 7,610 | 7,610 | 7,170 | 7,210 | 168,000 |
| 2025/01/24 | 7,770 | 7,800 | 7,610 | 7,610 | 110,000 |
| 2025/01/23 | 7,890 | 7,900 | 7,730 | 7,770 | 80,700 |
| 2025/01/22 | 7,710 | 7,810 | 7,690 | 7,750 | 95,100 |
| 2025/01/21 | 7,680 | 7,680 | 7,550 | 7,630 | 63,800 |
| 2025/01/20 | 7,550 | 7,740 | 7,550 | 7,690 | 105,300 |
| 2025/01/17 | 7,500 | 7,580 | 7,420 | 7,550 | 93,500 |
| 2025/01/16 | 7,500 | 7,560 | 7,450 | 7,500 | 114,500 |
| 2025/01/15 | 7,460 | 7,480 | 7,330 | 7,360 | 119,300 |
| 2025/01/14 | 7,780 | 7,800 | 7,450 | 7,480 | 101,700 |
| 2025/01/10 | 7,790 | 7,890 | 7,730 | 7,780 | 108,700 |
| 2025/01/09 | 7,990 | 8,050 | 7,860 | 7,920 | 77,100 |
| 2025/01/08 | 7,980 | 8,250 | 7,980 | 8,110 | 146,400 |
| 2025/01/07 | 7,970 | 8,080 | 7,870 | 8,050 | 126,600 |
| 2025/01/06 | 8,130 | 8,150 | 7,910 | 7,910 | 94,100 |