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
2026/05/11 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

このページの先頭へ