6622 (株)ダイヘン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 6,930 | 6,950 | 6,810 | 6,820 | 96,300 | 6,820 |
| 2025-07-10 | 6,800 | 6,820 | 6,720 | 6,730 | 86,700 | 6,730 |
| 2025-07-09 | 6,760 | 6,830 | 6,720 | 6,800 | 96,000 | 6,800 |
| 2025-07-08 | 6,640 | 6,780 | 6,570 | 6,730 | 118,100 | 6,730 |
| 2025-07-07 | 6,580 | 6,610 | 6,520 | 6,610 | 80,800 | 6,610 |
| 2025-07-04 | 6,600 | 6,630 | 6,490 | 6,610 | 136,800 | 6,610 |
| 2025-07-03 | 6,500 | 6,590 | 6,430 | 6,440 | 122,100 | 6,440 |
| 2025-07-02 | 6,270 | 6,540 | 6,260 | 6,400 | 110,100 | 6,400 |
| 2025-07-01 | 6,380 | 6,480 | 6,320 | 6,350 | 84,900 | 6,350 |
| 2025-06-30 | 6,470 | 6,510 | 6,390 | 6,390 | 103,600 | 6,390 |
| 2025-06-27 | 6,450 | 6,460 | 6,370 | 6,380 | 95,800 | 6,380 |
| 2025-06-26 | 6,280 | 6,420 | 6,280 | 6,360 | 61,100 | 6,360 |
| 2025-06-25 | 6,250 | 6,310 | 6,160 | 6,310 | 67,600 | 6,310 |
| 2025-06-24 | 6,240 | 6,240 | 6,180 | 6,220 | 37,700 | 6,220 |
| 2025-06-23 | 6,160 | 6,180 | 6,070 | 6,170 | 49,000 | 6,170 |
| 2025-06-20 | 6,150 | 6,250 | 6,110 | 6,220 | 124,900 | 6,220 |
| 2025-06-19 | 6,240 | 6,270 | 6,130 | 6,160 | 81,800 | 6,160 |
| 2025-06-18 | 6,300 | 6,350 | 6,270 | 6,300 | 84,600 | 6,300 |
| 2025-06-17 | 6,260 | 6,400 | 6,230 | 6,400 | 115,500 | 6,400 |
| 2025-06-16 | 6,210 | 6,270 | 6,150 | 6,190 | 86,800 | 6,190 |
| 2025-06-13 | 6,360 | 6,440 | 6,160 | 6,160 | 154,500 | 6,160 |
| 2025-06-12 | 6,420 | 6,500 | 6,330 | 6,390 | 71,700 | 6,390 |
| 2025-06-11 | 6,350 | 6,490 | 6,350 | 6,400 | 123,200 | 6,400 |
| 2025-06-10 | 6,370 | 6,400 | 6,270 | 6,270 | 82,300 | 6,270 |
| 2025-06-09 | 6,250 | 6,290 | 6,140 | 6,280 | 86,600 | 6,280 |
| 2025-06-06 | 6,070 | 6,270 | 6,070 | 6,170 | 116,000 | 6,170 |
| 2025-06-05 | 6,010 | 6,130 | 6,000 | 6,070 | 78,200 | 6,070 |
| 2025-06-04 | 6,030 | 6,100 | 5,990 | 6,030 | 112,000 | 6,030 |
| 2025-06-03 | 6,020 | 6,030 | 5,930 | 5,980 | 128,500 | 5,980 |
| 2025-06-02 | 6,050 | 6,070 | 6,010 | 6,010 | 69,700 | 6,010 |
| 2025-05-30 | 6,070 | 6,120 | 6,020 | 6,110 | 141,000 | 6,110 |
| 2025-05-29 | 6,190 | 6,240 | 6,170 | 6,210 | 61,900 | 6,210 |
| 2025-05-28 | 6,150 | 6,260 | 6,080 | 6,160 | 112,200 | 6,160 |
| 2025-05-27 | 6,060 | 6,090 | 6,010 | 6,090 | 56,900 | 6,090 |
| 2025-05-26 | 6,050 | 6,120 | 6,050 | 6,090 | 44,600 | 6,090 |
| 2025-05-23 | 6,130 | 6,150 | 6,050 | 6,070 | 43,700 | 6,070 |
| 2025-05-22 | 5,990 | 6,130 | 5,930 | 6,100 | 100,200 | 6,100 |
| 2025-05-21 | 6,180 | 6,210 | 6,040 | 6,060 | 80,200 | 6,060 |
| 2025-05-20 | 6,120 | 6,250 | 6,120 | 6,160 | 98,400 | 6,160 |
| 2025-05-19 | 6,200 | 6,230 | 6,110 | 6,150 | 70,300 | 6,150 |
| 2025-05-16 | 6,180 | 6,300 | 6,130 | 6,200 | 75,000 | 6,200 |
| 2025-05-15 | 6,280 | 6,320 | 6,160 | 6,250 | 119,900 | 6,250 |
| 2025-05-14 | 6,350 | 6,380 | 6,230 | 6,360 | 261,200 | 6,360 |
| 2025-05-13 | 6,800 | 6,850 | 6,380 | 6,420 | 231,400 | 6,420 |
| 2025-05-12 | 6,460 | 6,680 | 6,400 | 6,610 | 181,300 | 6,610 |
| 2025-05-09 | 6,400 | 6,430 | 6,190 | 6,360 | 378,500 | 6,360 |
| 2025-05-08 | 6,790 | 6,850 | 6,630 | 6,770 | 166,900 | 6,770 |
| 2025-05-07 | 6,600 | 6,740 | 6,570 | 6,720 | 142,200 | 6,720 |
| 2025-05-02 | 6,420 | 6,570 | 6,300 | 6,530 | 100,300 | 6,530 |
| 2025-05-01 | 6,260 | 6,420 | 6,260 | 6,420 | 76,600 | 6,420 |
| 2025-04-30 | 6,250 | 6,330 | 6,230 | 6,300 | 81,300 | 6,300 |
| 2025-04-28 | 6,210 | 6,320 | 6,180 | 6,210 | 51,000 | 6,210 |
| 2025-04-25 | 6,070 | 6,230 | 6,040 | 6,140 | 63,300 | 6,140 |
| 2025-04-24 | 5,960 | 6,120 | 5,960 | 6,040 | 80,600 | 6,040 |
| 2025-04-23 | 5,940 | 5,960 | 5,880 | 5,920 | 60,700 | 5,920 |
| 2025-04-22 | 5,810 | 5,900 | 5,760 | 5,810 | 58,900 | 5,810 |
| 2025-04-21 | 5,880 | 5,940 | 5,810 | 5,850 | 68,600 | 5,850 |
| 2025-04-18 | 5,810 | 5,910 | 5,810 | 5,890 | 76,200 | 5,890 |
| 2025-04-17 | 5,740 | 5,790 | 5,680 | 5,770 | 52,200 | 5,770 |
| 2025-04-16 | 5,770 | 5,770 | 5,620 | 5,660 | 54,200 | 5,660 |
| 2025-04-15 | 5,780 | 5,820 | 5,760 | 5,760 | 36,900 | 5,760 |
| 2025-04-14 | 5,800 | 5,840 | 5,700 | 5,750 | 51,900 | 5,750 |
| 2025-04-11 | 5,420 | 5,700 | 5,320 | 5,670 | 91,400 | 5,670 |
| 2025-04-10 | 5,880 | 5,880 | 5,650 | 5,760 | 171,100 | 5,760 |
| 2025-04-09 | 5,320 | 5,320 | 5,060 | 5,180 | 121,800 | 5,180 |
| 2025-04-08 | 5,300 | 5,520 | 5,300 | 5,460 | 103,600 | 5,460 |
| 2025-04-07 | 5,050 | 5,230 | 4,980 | 5,000 | 206,200 | 5,000 |
| 2025-04-04 | 5,730 | 5,750 | 5,390 | 5,550 | 237,200 | 5,550 |
| 2025-04-03 | 5,890 | 6,000 | 5,870 | 5,970 | 179,300 | 5,970 |
| 2025-04-02 | 6,300 | 6,300 | 6,190 | 6,290 | 83,900 | 6,290 |
| 2025-04-01 | 6,340 | 6,390 | 6,260 | 6,260 | 68,600 | 6,260 |
| 2025-03-31 | 6,300 | 6,370 | 6,230 | 6,330 | 124,700 | 6,330 |
| 2025-03-28 | 6,680 | 6,700 | 6,480 | 6,560 | 128,300 | 6,560 |
| 2025-03-27 | 6,820 | 6,890 | 6,710 | 6,820 | 77,000 | 6,820 |
| 2025-03-26 | 6,980 | 6,980 | 6,890 | 6,970 | 40,200 | 6,970 |
| 2025-03-25 | 7,000 | 7,000 | 6,890 | 6,910 | 50,100 | 6,910 |
| 2025-03-24 | 6,890 | 6,950 | 6,810 | 6,920 | 60,000 | 6,920 |
| 2025-03-21 | 6,830 | 6,920 | 6,820 | 6,890 | 67,900 | 6,890 |
| 2025-03-19 | 6,890 | 6,980 | 6,870 | 6,930 | 47,200 | 6,930 |
| 2025-03-18 | 6,990 | 7,010 | 6,920 | 6,930 | 74,700 | 6,930 |
| 2025-03-17 | 6,870 | 7,070 | 6,850 | 6,990 | 84,700 | 6,990 |
| 2025-03-14 | 6,660 | 6,820 | 6,660 | 6,790 | 74,000 | 6,790 |
| 2025-03-13 | 6,840 | 6,900 | 6,620 | 6,670 | 107,700 | 6,670 |
| 2025-03-12 | 6,620 | 6,820 | 6,570 | 6,740 | 172,200 | 6,740 |
| 2025-03-11 | 6,500 | 6,570 | 6,330 | 6,540 | 154,800 | 6,540 |
| 2025-03-10 | 6,720 | 6,830 | 6,670 | 6,700 | 152,800 | 6,700 |
| 2025-03-07 | 6,600 | 6,670 | 6,550 | 6,660 | 125,900 | 6,660 |
| 2025-03-06 | 6,750 | 6,950 | 6,690 | 6,850 | 142,200 | 6,850 |
| 2025-03-05 | 6,640 | 6,740 | 6,620 | 6,700 | 142,400 | 6,700 |
| 2025-03-04 | 6,740 | 6,800 | 6,550 | 6,640 | 154,200 | 6,640 |
| 2025-03-03 | 6,950 | 6,970 | 6,820 | 6,910 | 100,400 | 6,910 |
| 2025-02-28 | 7,050 | 7,140 | 6,840 | 6,890 | 112,800 | 6,890 |
| 2025-02-27 | 7,180 | 7,230 | 7,110 | 7,180 | 77,100 | 7,180 |
| 2025-02-26 | 7,050 | 7,170 | 7,010 | 7,170 | 83,500 | 7,170 |
| 2025-02-25 | 7,060 | 7,250 | 7,030 | 7,140 | 74,500 | 7,140 |
| 2025-02-21 | 7,180 | 7,240 | 7,140 | 7,180 | 89,700 | 7,180 |
| 2025-02-20 | 7,450 | 7,490 | 7,270 | 7,270 | 96,000 | 7,270 |
| 2025-02-19 | 7,310 | 7,490 | 7,290 | 7,480 | 104,800 | 7,480 |
| 2025-02-18 | 7,450 | 7,480 | 7,320 | 7,340 | 129,000 | 7,340 |
| 2025-02-17 | 7,560 | 7,590 | 7,410 | 7,450 | 82,400 | 7,450 |
| 2025-02-14 | 7,500 | 7,680 | 7,480 | 7,620 | 95,400 | 7,620 |
| 2025-02-13 | 7,610 | 7,660 | 7,510 | 7,540 | 121,600 | 7,540 |
| 2025-02-12 | 7,620 | 7,670 | 7,530 | 7,590 | 110,700 | 7,590 |
| 2025-02-10 | 7,650 | 7,730 | 7,540 | 7,630 | 141,500 | 7,630 |
| 2025-02-07 | 7,940 | 7,940 | 7,700 | 7,720 | 212,900 | 7,720 |
| 2025-02-06 | 8,000 | 8,020 | 7,800 | 7,960 | 253,600 | 7,960 |
| 2025-02-05 | 7,760 | 8,120 | 7,620 | 7,950 | 492,100 | 7,950 |
| 2025-02-04 | 7,130 | 7,220 | 7,040 | 7,160 | 206,600 | 7,160 |
| 2025-02-03 | 7,070 | 7,120 | 6,950 | 7,050 | 187,000 | 7,050 |
| 2025-01-31 | 7,010 | 7,170 | 6,990 | 7,130 | 159,100 | 7,130 |
| 2025-01-30 | 6,950 | 7,010 | 6,900 | 6,980 | 109,500 | 6,980 |
| 2025-01-29 | 6,990 | 7,030 | 6,880 | 6,980 | 169,000 | 6,980 |
| 2025-01-28 | 6,950 | 6,990 | 6,750 | 6,860 | 387,800 | 6,860 |
| 2025-01-27 | 7,610 | 7,610 | 7,170 | 7,210 | 168,000 | 7,210 |
| 2025-01-24 | 7,770 | 7,800 | 7,610 | 7,610 | 110,000 | 7,610 |
| 2025-01-23 | 7,890 | 7,900 | 7,730 | 7,770 | 80,700 | 7,770 |
| 2025-01-22 | 7,710 | 7,810 | 7,690 | 7,750 | 95,100 | 7,750 |
| 2025-01-21 | 7,680 | 7,680 | 7,550 | 7,630 | 63,800 | 7,630 |
| 2025-01-20 | 7,550 | 7,740 | 7,550 | 7,690 | 105,300 | 7,690 |
| 2025-01-17 | 7,500 | 7,580 | 7,420 | 7,550 | 93,500 | 7,550 |
| 2025-01-16 | 7,500 | 7,560 | 7,450 | 7,500 | 114,500 | 7,500 |
| 2025-01-15 | 7,460 | 7,480 | 7,330 | 7,360 | 119,300 | 7,360 |
| 2025-01-14 | 7,780 | 7,800 | 7,450 | 7,480 | 101,700 | 7,480 |
| 2025-01-10 | 7,790 | 7,890 | 7,730 | 7,780 | 108,700 | 7,780 |
| 2025-01-09 | 7,990 | 8,050 | 7,860 | 7,920 | 77,100 | 7,920 |
| 2025-01-08 | 7,980 | 8,250 | 7,980 | 8,110 | 146,400 | 8,110 |
| 2025-01-07 | 7,970 | 8,080 | 7,870 | 8,050 | 126,600 | 8,050 |
| 2025-01-06 | 8,130 | 8,150 | 7,910 | 7,910 | 94,100 | 7,910 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株