6622 (株)ダイヘン の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-274,1054,1554,0504,14567,5004,145
2022-06-244,0754,0754,0204,07059,5004,070
2022-06-234,0054,0954,0004,03572,1004,035
2022-06-224,0954,1254,0004,00582,6004,005
2022-06-214,1154,1254,0554,09562,3004,095
2022-06-204,2054,2104,0504,05056,1004,050
2022-06-174,1304,1704,0804,135113,7004,135
2022-06-164,2804,3104,2204,24041,4004,240
2022-06-154,2804,3054,2104,21087,3004,210
2022-06-144,2354,2954,2254,28076,7004,280
2022-06-134,2454,3154,2354,28573,2004,285
2022-06-104,4254,4454,3354,335168,5004,335
2022-06-094,5504,5504,4804,49578,6004,495
2022-06-084,5704,6054,5404,540116,3004,540
2022-06-074,5004,5804,4954,570186,9004,570
2022-06-064,3154,4304,3154,40581,1004,405
2022-06-034,3654,4204,3604,37571,5004,375
2022-06-024,3004,3354,2654,285111,0004,285
2022-06-014,2104,2954,1904,280107,5004,280
2022-05-314,1654,2354,1354,195138,7004,195
2022-05-304,1254,1404,0854,125159,8004,125
2022-05-274,0304,0904,0104,08078,6004,080
2022-05-263,9654,0253,9603,98058,3003,980
2022-05-253,9954,0203,9353,99566,9003,995
2022-05-244,0554,0653,9953,99567,2003,995
2022-05-234,1304,1304,0254,07074,6004,070
2022-05-203,9504,1103,9254,100154,2004,100
2022-05-193,8053,9253,7953,91065,4003,910
2022-05-183,8703,9153,8553,87044,8003,870
2022-05-173,8453,9003,8103,89580,9003,895
2022-05-163,9853,9953,8403,875120,1003,875
2022-05-133,8204,0003,7503,950265,1003,950
2022-05-123,6103,6603,5653,655101,5003,655
2022-05-113,6703,7453,6453,71549,0003,715
2022-05-103,7153,7203,6203,680141,2003,680
2022-05-093,7403,7703,7353,74547,1003,745
2022-05-063,7203,7353,6653,72574,2003,725
2022-05-023,7253,7353,6603,70565,6003,705
2022-04-283,6403,7303,6403,73066,9003,730
2022-04-273,5553,6153,5303,615152,2003,615
2022-04-263,6153,6353,5903,61088,3003,610
2022-04-253,6203,6403,5703,61560,3003,615
2022-04-223,6403,6953,6353,67044,5003,670
2022-04-213,6703,7253,6503,71063,2003,710
2022-04-203,6453,6453,5953,61076,1003,610
2022-04-193,6503,6503,5703,61098,0003,610
2022-04-183,6053,6253,5703,615105,3003,615
2022-04-153,6503,6653,6303,65580,1003,655
2022-04-143,7303,7453,6753,69588,3003,695
2022-04-133,6053,7103,6053,700127,8003,700
2022-04-123,6653,6803,5903,605152,7003,605
2022-04-113,8003,8003,7003,73074,8003,730
2022-04-083,8303,8403,7803,800116,1003,800
2022-04-073,9053,9053,7903,825153,2003,825
2022-04-064,0004,0203,9553,95558,7003,955
2022-04-054,1354,1404,0304,04575,5004,045
2022-04-044,0954,1053,9904,070162,8004,070
2022-04-014,2054,2204,0954,13573,5004,135
2022-03-314,2404,2904,2304,23065,4004,230
2022-03-304,3304,3304,2404,29574,0004,295
2022-03-294,2504,3054,2254,29068,3004,290
2022-03-284,3404,3404,2704,27546,5004,275
2022-03-254,3754,4054,3304,34056,6004,340
2022-03-244,3054,3454,2754,33550,9004,335
2022-03-234,2704,3404,2704,34085,7004,340
2022-03-224,3254,3854,1504,200270,6004,200
2022-03-184,3954,3954,2754,310180,2004,310
2022-03-174,3404,4404,3254,435118,6004,435
2022-03-164,2504,2804,2304,24059,5004,240
2022-03-154,1504,2854,1254,24073,7004,240
2022-03-144,1304,2054,1054,10587,1004,105
2022-03-114,1304,1604,0604,09074,3004,090
2022-03-104,2004,2704,1804,200125,4004,200
2022-03-093,9804,0753,9554,005104,8004,005
2022-03-083,8453,9853,8453,91083,2003,910
2022-03-074,0554,0553,8853,90077,4003,900
2022-03-044,1654,1654,0554,07545,2004,075
2022-03-034,2254,2254,1554,18072,5004,180
2022-03-024,2204,2504,1554,15573,5004,155
2022-03-014,4004,4104,3154,32094,4004,320
2022-02-284,2304,3204,2104,305107,4004,305
2022-02-254,2004,2404,1454,23574,1004,235
2022-02-244,1204,1604,0904,14577,9004,145
2022-02-224,1004,1954,0854,15586,0004,155
2022-02-214,0604,1654,0554,15058,6004,150
2022-02-184,0704,1304,0454,12052,9004,120
2022-02-174,1504,1604,1104,14054,7004,140
2022-02-164,1304,1954,1304,17574,6004,175
2022-02-154,0354,0954,0304,06584,2004,065
2022-02-144,0404,0453,9554,00555,8004,005
2022-02-104,1004,1054,0704,08542,1004,085
2022-02-094,0004,0703,9854,055122,1004,055
2022-02-083,9804,0003,9103,935133,0003,935
2022-02-074,0504,0503,9803,99559,9003,995
2022-02-044,1204,1504,0204,08597,9004,085
2022-02-034,2904,3254,1454,145120,6004,145
2022-02-024,1654,2354,1404,22086,3004,220
2022-02-014,1854,1854,1004,160265,8004,160
2022-01-314,0504,1203,9954,070117,8004,070
2022-01-284,0354,0503,9854,050133,2004,050
2022-01-274,2004,2053,9804,010124,0004,010
2022-01-264,1704,2254,0904,14579,6004,145
2022-01-254,3104,3104,1054,15571,3004,155
2022-01-244,2304,2954,2154,27544,4004,275
2022-01-214,2854,2854,2304,26045,8004,260
2022-01-204,3154,3654,2804,33545,2004,335
2022-01-194,4354,4654,3054,33067,5004,330
2022-01-184,6004,6004,4904,49540,0004,495
2022-01-174,6404,6554,5754,58516,8004,585
2022-01-144,6104,6304,5504,62046,5004,620
2022-01-134,7254,7254,6254,62548,6004,625
2022-01-124,5754,6754,5754,66039,8004,660
2022-01-114,6254,6254,5204,54033,5004,540
2022-01-074,6304,7004,5604,56536,9004,565
2022-01-064,7104,7104,6404,65054,0004,650
2022-01-054,8004,8054,7254,76541,0004,765
2022-01-044,8004,8104,7504,79061,7004,790

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