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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |