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 |
|---|---|---|---|---|---|
| 2024/12/30 | 8,100 | 8,150 | 8,000 | 8,090 | 137,800 |
| 2024/12/27 | 8,140 | 8,220 | 8,030 | 8,100 | 119,200 |
| 2024/12/26 | 8,010 | 8,020 | 7,930 | 8,020 | 84,800 |
| 2024/12/25 | 7,940 | 8,010 | 7,880 | 8,010 | 99,700 |
| 2024/12/24 | 7,940 | 7,940 | 7,770 | 7,870 | 122,900 |
| 2024/12/23 | 7,650 | 7,840 | 7,600 | 7,810 | 114,900 |
| 2024/12/20 | 7,710 | 7,780 | 7,530 | 7,530 | 159,200 |
| 2024/12/19 | 7,480 | 7,680 | 7,470 | 7,620 | 116,400 |
| 2024/12/18 | 7,450 | 7,720 | 7,440 | 7,630 | 126,600 |
| 2024/12/17 | 7,450 | 7,540 | 7,410 | 7,450 | 104,200 |
| 2024/12/16 | 7,350 | 7,500 | 7,340 | 7,430 | 116,700 |
| 2024/12/13 | 7,370 | 7,500 | 7,300 | 7,330 | 106,100 |
| 2024/12/12 | 7,500 | 7,550 | 7,350 | 7,470 | 185,300 |
| 2024/12/11 | 7,400 | 7,480 | 7,200 | 7,390 | 218,100 |
| 2024/12/10 | 7,400 | 7,420 | 7,210 | 7,320 | 147,900 |
| 2024/12/09 | 7,100 | 7,410 | 7,020 | 7,310 | 280,400 |
| 2024/12/06 | 7,050 | 7,080 | 6,760 | 6,870 | 120,400 |
| 2024/12/05 | 7,190 | 7,190 | 7,060 | 7,070 | 67,500 |
| 2024/12/04 | 7,140 | 7,240 | 7,050 | 7,060 | 75,100 |
| 2024/12/03 | 7,120 | 7,270 | 7,120 | 7,160 | 88,200 |
| 2024/12/02 | 7,020 | 7,130 | 6,960 | 7,050 | 82,700 |
| 2024/11/29 | 6,970 | 7,090 | 6,920 | 7,030 | 86,300 |
| 2024/11/28 | 6,750 | 7,020 | 6,670 | 6,980 | 138,500 |
| 2024/11/27 | 7,000 | 7,000 | 6,840 | 6,850 | 73,100 |
| 2024/11/26 | 7,090 | 7,130 | 6,840 | 6,960 | 95,100 |
| 2024/11/25 | 7,240 | 7,270 | 7,090 | 7,090 | 88,000 |
| 2024/11/22 | 6,980 | 7,140 | 6,980 | 7,090 | 94,500 |
| 2024/11/21 | 7,100 | 7,100 | 6,930 | 6,930 | 106,100 |
| 2024/11/20 | 7,000 | 7,190 | 6,970 | 7,160 | 172,900 |
| 2024/11/19 | 7,020 | 7,070 | 6,830 | 6,980 | 78,600 |
| 2024/11/18 | 6,750 | 6,910 | 6,690 | 6,880 | 108,000 |
| 2024/11/15 | 6,890 | 6,970 | 6,850 | 6,870 | 103,900 |
| 2024/11/14 | 7,050 | 7,120 | 6,870 | 6,870 | 78,900 |
| 2024/11/13 | 7,090 | 7,210 | 7,030 | 7,030 | 102,500 |
| 2024/11/12 | 7,210 | 7,290 | 7,060 | 7,060 | 93,100 |
| 2024/11/11 | 7,270 | 7,330 | 7,190 | 7,240 | 103,500 |
| 2024/11/08 | 7,500 | 7,500 | 7,120 | 7,260 | 214,700 |
| 2024/11/07 | 7,690 | 7,690 | 7,100 | 7,270 | 506,700 |
| 2024/11/06 | 6,540 | 6,690 | 6,450 | 6,690 | 206,900 |
| 2024/11/05 | 6,350 | 6,440 | 6,240 | 6,370 | 114,600 |
| 2024/11/01 | 6,360 | 6,400 | 6,200 | 6,250 | 137,300 |
| 2024/10/31 | 6,400 | 6,510 | 6,380 | 6,460 | 117,000 |
| 2024/10/30 | 6,330 | 6,500 | 6,290 | 6,460 | 127,300 |
| 2024/10/29 | 6,190 | 6,280 | 6,130 | 6,260 | 57,600 |
| 2024/10/28 | 6,110 | 6,250 | 6,080 | 6,210 | 98,700 |
| 2024/10/25 | 6,130 | 6,210 | 6,070 | 6,120 | 67,000 |
| 2024/10/24 | 6,100 | 6,200 | 6,090 | 6,150 | 58,000 |
| 2024/10/23 | 6,220 | 6,310 | 6,180 | 6,190 | 94,900 |
| 2024/10/22 | 6,440 | 6,480 | 6,210 | 6,220 | 163,100 |
| 2024/10/21 | 6,490 | 6,510 | 6,440 | 6,470 | 57,600 |
| 2024/10/18 | 6,510 | 6,550 | 6,460 | 6,500 | 72,600 |
| 2024/10/17 | 6,580 | 6,600 | 6,460 | 6,490 | 130,900 |
| 2024/10/16 | 6,720 | 6,720 | 6,560 | 6,570 | 125,200 |
| 2024/10/15 | 6,890 | 6,960 | 6,810 | 6,920 | 136,400 |
| 2024/10/11 | 6,860 | 6,910 | 6,770 | 6,800 | 86,700 |
| 2024/10/10 | 7,010 | 7,010 | 6,820 | 6,850 | 103,500 |
| 2024/10/09 | 7,010 | 7,060 | 6,940 | 7,000 | 173,500 |
| 2024/10/08 | 6,960 | 7,120 | 6,920 | 6,950 | 181,800 |
| 2024/10/07 | 7,050 | 7,060 | 6,900 | 7,010 | 142,600 |
| 2024/10/04 | 6,650 | 6,860 | 6,610 | 6,850 | 138,600 |
| 2024/10/03 | 6,660 | 6,720 | 6,610 | 6,610 | 100,600 |
| 2024/10/02 | 6,580 | 6,670 | 6,460 | 6,480 | 128,700 |
| 2024/10/01 | 6,620 | 6,720 | 6,540 | 6,680 | 99,200 |
| 2024/09/30 | 6,570 | 6,660 | 6,500 | 6,520 | 110,300 |
| 2024/09/27 | 6,830 | 6,890 | 6,760 | 6,870 | 100,000 |
| 2024/09/26 | 6,740 | 6,840 | 6,700 | 6,840 | 132,600 |
| 2024/09/25 | 6,500 | 6,690 | 6,500 | 6,610 | 85,900 |
| 2024/09/24 | 6,740 | 6,780 | 6,530 | 6,570 | 114,600 |
| 2024/09/20 | 6,770 | 6,790 | 6,590 | 6,640 | 289,000 |
| 2024/09/19 | 6,560 | 6,640 | 6,450 | 6,600 | 113,200 |
| 2024/09/18 | 6,410 | 6,490 | 6,320 | 6,390 | 103,100 |
| 2024/09/17 | 6,330 | 6,340 | 6,180 | 6,310 | 124,900 |
| 2024/09/13 | 6,380 | 6,450 | 6,340 | 6,350 | 96,300 |
| 2024/09/12 | 6,550 | 6,550 | 6,430 | 6,440 | 94,400 |
| 2024/09/11 | 6,250 | 6,570 | 6,220 | 6,280 | 324,300 |
| 2024/09/10 | 6,150 | 6,230 | 6,090 | 6,160 | 104,000 |
| 2024/09/09 | 5,900 | 6,090 | 5,860 | 6,090 | 145,900 |
| 2024/09/06 | 6,240 | 6,320 | 6,060 | 6,100 | 111,300 |
| 2024/09/05 | 6,180 | 6,430 | 6,170 | 6,220 | 145,400 |
| 2024/09/04 | 6,400 | 6,460 | 6,250 | 6,270 | 155,800 |
| 2024/09/03 | 6,650 | 6,750 | 6,570 | 6,670 | 122,800 |
| 2024/09/02 | 6,740 | 6,850 | 6,580 | 6,580 | 205,800 |
| 2024/08/30 | 6,400 | 6,690 | 6,390 | 6,600 | 264,100 |
| 2024/08/29 | 6,320 | 6,360 | 6,230 | 6,330 | 81,200 |
| 2024/08/28 | 6,210 | 6,340 | 6,180 | 6,300 | 99,900 |
| 2024/08/27 | 6,210 | 6,340 | 6,170 | 6,270 | 91,100 |
| 2024/08/26 | 6,280 | 6,290 | 6,150 | 6,210 | 63,700 |
| 2024/08/23 | 6,360 | 6,400 | 6,270 | 6,300 | 66,600 |
| 2024/08/22 | 6,480 | 6,500 | 6,360 | 6,430 | 70,300 |
| 2024/08/21 | 6,450 | 6,550 | 6,370 | 6,390 | 67,700 |
| 2024/08/20 | 6,580 | 6,610 | 6,470 | 6,550 | 64,900 |
| 2024/08/19 | 6,700 | 6,780 | 6,490 | 6,490 | 90,500 |
| 2024/08/16 | 6,640 | 6,780 | 6,610 | 6,750 | 178,700 |
| 2024/08/15 | 6,540 | 6,600 | 6,310 | 6,370 | 205,700 |
| 2024/08/14 | 6,630 | 6,670 | 6,480 | 6,560 | 117,300 |
| 2024/08/13 | 6,300 | 6,470 | 6,250 | 6,460 | 145,000 |
| 2024/08/09 | 6,690 | 6,790 | 6,070 | 6,170 | 190,500 |
| 2024/08/08 | 6,500 | 6,560 | 6,220 | 6,390 | 182,000 |
| 2024/08/07 | 6,410 | 7,090 | 6,410 | 6,630 | 321,900 |
| 2024/08/06 | 6,490 | 6,490 | 6,490 | 6,490 | 88,900 |
| 2024/08/05 | 6,040 | 6,070 | 5,480 | 5,490 | 262,500 |
| 2024/08/02 | 6,970 | 7,020 | 6,480 | 6,480 | 153,500 |
| 2024/08/01 | 7,400 | 7,440 | 7,210 | 7,270 | 116,100 |
| 2024/07/31 | 7,180 | 7,460 | 7,160 | 7,440 | 84,300 |
| 2024/07/30 | 7,260 | 7,350 | 7,200 | 7,330 | 89,000 |
| 2024/07/29 | 7,200 | 7,400 | 7,160 | 7,290 | 107,900 |
| 2024/07/26 | 7,120 | 7,230 | 7,050 | 7,050 | 126,200 |
| 2024/07/25 | 7,270 | 7,290 | 7,120 | 7,150 | 145,800 |
| 2024/07/24 | 7,560 | 7,680 | 7,540 | 7,540 | 98,200 |
| 2024/07/23 | 7,630 | 7,720 | 7,580 | 7,610 | 104,400 |
| 2024/07/22 | 7,710 | 7,760 | 7,520 | 7,530 | 135,300 |
| 2024/07/19 | 7,880 | 7,930 | 7,750 | 7,800 | 166,900 |
| 2024/07/18 | 7,930 | 8,010 | 7,720 | 7,730 | 218,200 |
| 2024/07/17 | 8,650 | 8,660 | 8,200 | 8,200 | 120,800 |
| 2024/07/16 | 8,430 | 8,640 | 8,410 | 8,540 | 103,500 |
| 2024/07/12 | 8,380 | 8,500 | 8,290 | 8,430 | 104,200 |
| 2024/07/11 | 8,590 | 8,690 | 8,570 | 8,580 | 125,200 |
| 2024/07/10 | 8,270 | 8,480 | 8,220 | 8,450 | 142,600 |
| 2024/07/09 | 8,300 | 8,470 | 8,290 | 8,370 | 96,600 |
| 2024/07/08 | 8,280 | 8,360 | 8,170 | 8,230 | 84,300 |
| 2024/07/05 | 8,250 | 8,330 | 8,110 | 8,280 | 124,700 |
| 2024/07/04 | 8,300 | 8,320 | 8,150 | 8,220 | 91,600 |
| 2024/07/03 | 8,210 | 8,290 | 8,130 | 8,270 | 134,900 |
| 2024/07/02 | 8,270 | 8,300 | 8,200 | 8,300 | 82,800 |
| 2024/07/01 | 8,370 | 8,590 | 8,290 | 8,320 | 104,600 |
| 2024/06/28 | 8,350 | 8,380 | 8,240 | 8,300 | 87,000 |
| 2024/06/27 | 8,420 | 8,550 | 8,320 | 8,350 | 130,200 |
| 2024/06/26 | 8,320 | 8,480 | 8,270 | 8,410 | 98,900 |
| 2024/06/25 | 8,170 | 8,340 | 8,110 | 8,270 | 97,900 |
| 2024/06/24 | 8,080 | 8,220 | 8,050 | 8,170 | 106,900 |
| 2024/06/21 | 8,200 | 8,220 | 8,070 | 8,130 | 152,000 |
| 2024/06/20 | 8,070 | 8,220 | 8,010 | 8,220 | 116,500 |
| 2024/06/19 | 8,110 | 8,280 | 8,110 | 8,220 | 91,400 |
| 2024/06/18 | 8,300 | 8,300 | 8,110 | 8,160 | 188,800 |
| 2024/06/17 | 8,220 | 8,280 | 8,090 | 8,150 | 118,400 |
| 2024/06/14 | 8,430 | 8,510 | 8,310 | 8,370 | 166,500 |
| 2024/06/13 | 8,700 | 8,760 | 8,430 | 8,430 | 104,000 |
| 2024/06/12 | 8,660 | 8,790 | 8,650 | 8,690 | 78,100 |
| 2024/06/11 | 8,680 | 8,780 | 8,650 | 8,770 | 88,500 |
| 2024/06/10 | 8,520 | 8,740 | 8,520 | 8,740 | 118,900 |
| 2024/06/07 | 8,570 | 8,630 | 8,400 | 8,440 | 81,800 |
| 2024/06/06 | 8,640 | 8,720 | 8,360 | 8,540 | 275,400 |
| 2024/06/05 | 8,370 | 8,440 | 8,160 | 8,340 | 179,600 |
| 2024/06/04 | 8,470 | 8,560 | 8,400 | 8,450 | 120,600 |
| 2024/06/03 | 8,440 | 8,730 | 8,370 | 8,470 | 158,400 |
| 2024/05/31 | 8,210 | 8,410 | 8,160 | 8,370 | 348,300 |
| 2024/05/30 | 8,120 | 8,280 | 8,070 | 8,200 | 308,400 |
| 2024/05/29 | 8,930 | 8,930 | 8,520 | 8,570 | 214,600 |
| 2024/05/28 | 8,980 | 9,140 | 8,930 | 9,010 | 217,900 |
| 2024/05/27 | 8,590 | 8,860 | 8,590 | 8,830 | 112,400 |
| 2024/05/24 | 8,700 | 8,740 | 8,540 | 8,550 | 205,600 |
| 2024/05/23 | 8,300 | 8,870 | 8,150 | 8,850 | 308,100 |
| 2024/05/22 | 8,510 | 8,510 | 8,180 | 8,210 | 383,100 |
| 2024/05/21 | 8,910 | 9,000 | 8,510 | 8,510 | 271,600 |
| 2024/05/20 | 9,010 | 9,130 | 8,870 | 8,940 | 198,500 |
| 2024/05/17 | 9,200 | 9,320 | 9,030 | 9,090 | 101,000 |
| 2024/05/16 | 9,260 | 9,340 | 9,110 | 9,230 | 129,500 |
| 2024/05/15 | 9,320 | 9,520 | 9,000 | 9,110 | 168,100 |
| 2024/05/14 | 9,100 | 9,360 | 9,000 | 9,230 | 162,900 |
| 2024/05/13 | 8,930 | 9,130 | 8,810 | 9,050 | 216,000 |
| 2024/05/10 | 9,000 | 9,450 | 8,940 | 8,990 | 552,800 |
| 2024/05/09 | 9,710 | 10,000 | 9,600 | 9,930 | 178,200 |
| 2024/05/08 | 9,600 | 9,850 | 9,550 | 9,780 | 143,300 |
| 2024/05/07 | 9,750 | 9,810 | 9,570 | 9,810 | 118,600 |
| 2024/05/02 | 9,600 | 9,660 | 9,490 | 9,620 | 82,300 |
| 2024/05/01 | 9,570 | 9,700 | 9,530 | 9,580 | 118,100 |
| 2024/04/30 | 9,520 | 9,740 | 9,440 | 9,660 | 179,800 |
| 2024/04/26 | 9,460 | 9,590 | 9,310 | 9,520 | 135,500 |
| 2024/04/25 | 9,380 | 9,560 | 9,310 | 9,350 | 121,000 |
| 2024/04/24 | 9,230 | 9,540 | 9,230 | 9,510 | 190,100 |
| 2024/04/23 | 9,210 | 9,310 | 8,910 | 9,100 | 341,400 |
| 2024/04/22 | 9,480 | 9,600 | 9,100 | 9,240 | 266,800 |
| 2024/04/19 | 9,590 | 9,740 | 9,220 | 9,450 | 226,000 |
| 2024/04/18 | 9,670 | 9,920 | 9,470 | 9,850 | 200,800 |
| 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 |