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
2025-07-116,9306,9506,8106,82096,3006,820
2025-07-106,8006,8206,7206,73086,7006,730
2025-07-096,7606,8306,7206,80096,0006,800
2025-07-086,6406,7806,5706,730118,1006,730
2025-07-076,5806,6106,5206,61080,8006,610
2025-07-046,6006,6306,4906,610136,8006,610
2025-07-036,5006,5906,4306,440122,1006,440
2025-07-026,2706,5406,2606,400110,1006,400
2025-07-016,3806,4806,3206,35084,9006,350
2025-06-306,4706,5106,3906,390103,6006,390
2025-06-276,4506,4606,3706,38095,8006,380
2025-06-266,2806,4206,2806,36061,1006,360
2025-06-256,2506,3106,1606,31067,6006,310
2025-06-246,2406,2406,1806,22037,7006,220
2025-06-236,1606,1806,0706,17049,0006,170
2025-06-206,1506,2506,1106,220124,9006,220
2025-06-196,2406,2706,1306,16081,8006,160
2025-06-186,3006,3506,2706,30084,6006,300
2025-06-176,2606,4006,2306,400115,5006,400
2025-06-166,2106,2706,1506,19086,8006,190
2025-06-136,3606,4406,1606,160154,5006,160
2025-06-126,4206,5006,3306,39071,7006,390
2025-06-116,3506,4906,3506,400123,2006,400
2025-06-106,3706,4006,2706,27082,3006,270
2025-06-096,2506,2906,1406,28086,6006,280
2025-06-066,0706,2706,0706,170116,0006,170
2025-06-056,0106,1306,0006,07078,2006,070
2025-06-046,0306,1005,9906,030112,0006,030
2025-06-036,0206,0305,9305,980128,5005,980
2025-06-026,0506,0706,0106,01069,7006,010
2025-05-306,0706,1206,0206,110141,0006,110
2025-05-296,1906,2406,1706,21061,9006,210
2025-05-286,1506,2606,0806,160112,2006,160
2025-05-276,0606,0906,0106,09056,9006,090
2025-05-266,0506,1206,0506,09044,6006,090
2025-05-236,1306,1506,0506,07043,7006,070
2025-05-225,9906,1305,9306,100100,2006,100
2025-05-216,1806,2106,0406,06080,2006,060
2025-05-206,1206,2506,1206,16098,4006,160
2025-05-196,2006,2306,1106,15070,3006,150
2025-05-166,1806,3006,1306,20075,0006,200
2025-05-156,2806,3206,1606,250119,9006,250
2025-05-146,3506,3806,2306,360261,2006,360
2025-05-136,8006,8506,3806,420231,4006,420
2025-05-126,4606,6806,4006,610181,3006,610
2025-05-096,4006,4306,1906,360378,5006,360
2025-05-086,7906,8506,6306,770166,9006,770
2025-05-076,6006,7406,5706,720142,2006,720
2025-05-026,4206,5706,3006,530100,3006,530
2025-05-016,2606,4206,2606,42076,6006,420
2025-04-306,2506,3306,2306,30081,3006,300
2025-04-286,2106,3206,1806,21051,0006,210
2025-04-256,0706,2306,0406,14063,3006,140
2025-04-245,9606,1205,9606,04080,6006,040
2025-04-235,9405,9605,8805,92060,7005,920
2025-04-225,8105,9005,7605,81058,9005,810
2025-04-215,8805,9405,8105,85068,6005,850
2025-04-185,8105,9105,8105,89076,2005,890
2025-04-175,7405,7905,6805,77052,2005,770
2025-04-165,7705,7705,6205,66054,2005,660
2025-04-155,7805,8205,7605,76036,9005,760
2025-04-145,8005,8405,7005,75051,9005,750
2025-04-115,4205,7005,3205,67091,4005,670
2025-04-105,8805,8805,6505,760171,1005,760
2025-04-095,3205,3205,0605,180121,8005,180
2025-04-085,3005,5205,3005,460103,6005,460
2025-04-075,0505,2304,9805,000206,2005,000
2025-04-045,7305,7505,3905,550237,2005,550
2025-04-035,8906,0005,8705,970179,3005,970
2025-04-026,3006,3006,1906,29083,9006,290
2025-04-016,3406,3906,2606,26068,6006,260
2025-03-316,3006,3706,2306,330124,7006,330
2025-03-286,6806,7006,4806,560128,3006,560
2025-03-276,8206,8906,7106,82077,0006,820
2025-03-266,9806,9806,8906,97040,2006,970
2025-03-257,0007,0006,8906,91050,1006,910
2025-03-246,8906,9506,8106,92060,0006,920
2025-03-216,8306,9206,8206,89067,9006,890
2025-03-196,8906,9806,8706,93047,2006,930
2025-03-186,9907,0106,9206,93074,7006,930
2025-03-176,8707,0706,8506,99084,7006,990
2025-03-146,6606,8206,6606,79074,0006,790
2025-03-136,8406,9006,6206,670107,7006,670
2025-03-126,6206,8206,5706,740172,2006,740
2025-03-116,5006,5706,3306,540154,8006,540
2025-03-106,7206,8306,6706,700152,8006,700
2025-03-076,6006,6706,5506,660125,9006,660
2025-03-066,7506,9506,6906,850142,2006,850
2025-03-056,6406,7406,6206,700142,4006,700
2025-03-046,7406,8006,5506,640154,2006,640
2025-03-036,9506,9706,8206,910100,4006,910
2025-02-287,0507,1406,8406,890112,8006,890
2025-02-277,1807,2307,1107,18077,1007,180
2025-02-267,0507,1707,0107,17083,5007,170
2025-02-257,0607,2507,0307,14074,5007,140
2025-02-217,1807,2407,1407,18089,7007,180
2025-02-207,4507,4907,2707,27096,0007,270
2025-02-197,3107,4907,2907,480104,8007,480
2025-02-187,4507,4807,3207,340129,0007,340
2025-02-177,5607,5907,4107,45082,4007,450
2025-02-147,5007,6807,4807,62095,4007,620
2025-02-137,6107,6607,5107,540121,6007,540
2025-02-127,6207,6707,5307,590110,7007,590
2025-02-107,6507,7307,5407,630141,5007,630
2025-02-077,9407,9407,7007,720212,9007,720
2025-02-068,0008,0207,8007,960253,6007,960
2025-02-057,7608,1207,6207,950492,1007,950
2025-02-047,1307,2207,0407,160206,6007,160
2025-02-037,0707,1206,9507,050187,0007,050
2025-01-317,0107,1706,9907,130159,1007,130
2025-01-306,9507,0106,9006,980109,5006,980
2025-01-296,9907,0306,8806,980169,0006,980
2025-01-286,9506,9906,7506,860387,8006,860
2025-01-277,6107,6107,1707,210168,0007,210
2025-01-247,7707,8007,6107,610110,0007,610
2025-01-237,8907,9007,7307,77080,7007,770
2025-01-227,7107,8107,6907,75095,1007,750
2025-01-217,6807,6807,5507,63063,8007,630
2025-01-207,5507,7407,5507,690105,3007,690
2025-01-177,5007,5807,4207,55093,5007,550
2025-01-167,5007,5607,4507,500114,5007,500
2025-01-157,4607,4807,3307,360119,3007,360
2025-01-147,7807,8007,4507,480101,7007,480
2025-01-107,7907,8907,7307,780108,7007,780
2025-01-097,9908,0507,8607,92077,1007,920
2025-01-087,9808,2507,9808,110146,4008,110
2025-01-077,9708,0807,8708,050126,6008,050
2025-01-068,1308,1507,9107,91094,1007,910

分割・併合履歴 : [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株