6622 (株)ダイヘン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7,120 | 7,230 | 7,050 | 7,050 | 126,200 | 7,050 |
| 2024-07-25 | 7,270 | 7,290 | 7,120 | 7,150 | 145,800 | 7,150 |
| 2024-07-24 | 7,560 | 7,680 | 7,540 | 7,540 | 98,200 | 7,540 |
| 2024-07-23 | 7,630 | 7,720 | 7,580 | 7,610 | 104,400 | 7,610 |
| 2024-07-22 | 7,710 | 7,760 | 7,520 | 7,530 | 135,300 | 7,530 |
| 2024-07-19 | 7,880 | 7,930 | 7,750 | 7,800 | 166,900 | 7,800 |
| 2024-07-18 | 7,930 | 8,010 | 7,720 | 7,730 | 218,200 | 7,730 |
| 2024-07-17 | 8,650 | 8,660 | 8,200 | 8,200 | 120,800 | 8,200 |
| 2024-07-16 | 8,430 | 8,640 | 8,410 | 8,540 | 103,500 | 8,540 |
| 2024-07-12 | 8,380 | 8,500 | 8,290 | 8,430 | 104,200 | 8,430 |
| 2024-07-11 | 8,590 | 8,690 | 8,570 | 8,580 | 125,200 | 8,580 |
| 2024-07-10 | 8,270 | 8,480 | 8,220 | 8,450 | 142,600 | 8,450 |
| 2024-07-09 | 8,300 | 8,470 | 8,290 | 8,370 | 96,600 | 8,370 |
| 2024-07-08 | 8,280 | 8,360 | 8,170 | 8,230 | 84,300 | 8,230 |
| 2024-07-05 | 8,250 | 8,330 | 8,110 | 8,280 | 124,700 | 8,280 |
| 2024-07-04 | 8,300 | 8,320 | 8,150 | 8,220 | 91,600 | 8,220 |
| 2024-07-03 | 8,210 | 8,290 | 8,130 | 8,270 | 134,900 | 8,270 |
| 2024-07-02 | 8,270 | 8,300 | 8,200 | 8,300 | 82,800 | 8,300 |
| 2024-07-01 | 8,370 | 8,590 | 8,290 | 8,320 | 104,600 | 8,320 |
| 2024-06-28 | 8,350 | 8,380 | 8,240 | 8,300 | 87,000 | 8,300 |
| 2024-06-27 | 8,420 | 8,550 | 8,320 | 8,350 | 130,200 | 8,350 |
| 2024-06-26 | 8,320 | 8,480 | 8,270 | 8,410 | 98,900 | 8,410 |
| 2024-06-25 | 8,170 | 8,340 | 8,110 | 8,270 | 97,900 | 8,270 |
| 2024-06-24 | 8,080 | 8,220 | 8,050 | 8,170 | 106,900 | 8,170 |
| 2024-06-21 | 8,200 | 8,220 | 8,070 | 8,130 | 152,000 | 8,130 |
| 2024-06-20 | 8,070 | 8,220 | 8,010 | 8,220 | 116,500 | 8,220 |
| 2024-06-19 | 8,110 | 8,280 | 8,110 | 8,220 | 91,400 | 8,220 |
| 2024-06-18 | 8,300 | 8,300 | 8,110 | 8,160 | 188,800 | 8,160 |
| 2024-06-17 | 8,220 | 8,280 | 8,090 | 8,150 | 118,400 | 8,150 |
| 2024-06-14 | 8,430 | 8,510 | 8,310 | 8,370 | 166,500 | 8,370 |
| 2024-06-13 | 8,700 | 8,760 | 8,430 | 8,430 | 104,000 | 8,430 |
| 2024-06-12 | 8,660 | 8,790 | 8,650 | 8,690 | 78,100 | 8,690 |
| 2024-06-11 | 8,680 | 8,780 | 8,650 | 8,770 | 88,500 | 8,770 |
| 2024-06-10 | 8,520 | 8,740 | 8,520 | 8,740 | 118,900 | 8,740 |
| 2024-06-07 | 8,570 | 8,630 | 8,400 | 8,440 | 81,800 | 8,440 |
| 2024-06-06 | 8,640 | 8,720 | 8,360 | 8,540 | 275,400 | 8,540 |
| 2024-06-05 | 8,370 | 8,440 | 8,160 | 8,340 | 179,600 | 8,340 |
| 2024-06-04 | 8,470 | 8,560 | 8,400 | 8,450 | 120,600 | 8,450 |
| 2024-06-03 | 8,440 | 8,730 | 8,370 | 8,470 | 158,400 | 8,470 |
| 2024-05-31 | 8,210 | 8,410 | 8,160 | 8,370 | 348,300 | 8,370 |
| 2024-05-30 | 8,120 | 8,280 | 8,070 | 8,200 | 308,400 | 8,200 |
| 2024-05-29 | 8,930 | 8,930 | 8,520 | 8,570 | 214,600 | 8,570 |
| 2024-05-28 | 8,980 | 9,140 | 8,930 | 9,010 | 217,900 | 9,010 |
| 2024-05-27 | 8,590 | 8,860 | 8,590 | 8,830 | 112,400 | 8,830 |
| 2024-05-24 | 8,700 | 8,740 | 8,540 | 8,550 | 205,600 | 8,550 |
| 2024-05-23 | 8,300 | 8,870 | 8,150 | 8,850 | 308,100 | 8,850 |
| 2024-05-22 | 8,510 | 8,510 | 8,180 | 8,210 | 383,100 | 8,210 |
| 2024-05-21 | 8,910 | 9,000 | 8,510 | 8,510 | 271,600 | 8,510 |
| 2024-05-20 | 9,010 | 9,130 | 8,870 | 8,940 | 198,500 | 8,940 |
| 2024-05-17 | 9,200 | 9,320 | 9,030 | 9,090 | 101,000 | 9,090 |
| 2024-05-16 | 9,260 | 9,340 | 9,110 | 9,230 | 129,500 | 9,230 |
| 2024-05-15 | 9,320 | 9,520 | 9,000 | 9,110 | 168,100 | 9,110 |
| 2024-05-14 | 9,100 | 9,360 | 9,000 | 9,230 | 162,900 | 9,230 |
| 2024-05-13 | 8,930 | 9,130 | 8,810 | 9,050 | 216,000 | 9,050 |
| 2024-05-10 | 9,000 | 9,450 | 8,940 | 8,990 | 552,800 | 8,990 |
| 2024-05-09 | 9,710 | 10,000 | 9,600 | 9,930 | 178,200 | 9,930 |
| 2024-05-08 | 9,600 | 9,850 | 9,550 | 9,780 | 143,300 | 9,780 |
| 2024-05-07 | 9,750 | 9,810 | 9,570 | 9,810 | 118,600 | 9,810 |
| 2024-05-02 | 9,600 | 9,660 | 9,490 | 9,620 | 82,300 | 9,620 |
| 2024-05-01 | 9,570 | 9,700 | 9,530 | 9,580 | 118,100 | 9,580 |
| 2024-04-30 | 9,520 | 9,740 | 9,440 | 9,660 | 179,800 | 9,660 |
| 2024-04-26 | 9,460 | 9,590 | 9,310 | 9,520 | 135,500 | 9,520 |
| 2024-04-25 | 9,380 | 9,560 | 9,310 | 9,350 | 121,000 | 9,350 |
| 2024-04-24 | 9,230 | 9,540 | 9,230 | 9,510 | 190,100 | 9,510 |
| 2024-04-23 | 9,210 | 9,310 | 8,910 | 9,100 | 341,400 | 9,100 |
| 2024-04-22 | 9,480 | 9,600 | 9,100 | 9,240 | 266,800 | 9,240 |
| 2024-04-19 | 9,590 | 9,740 | 9,220 | 9,450 | 226,000 | 9,450 |
| 2024-04-18 | 9,670 | 9,920 | 9,470 | 9,850 | 200,800 | 9,850 |
| 2024-04-17 | 9,960 | 10,210 | 9,820 | 9,960 | 286,400 | 9,960 |
| 2024-04-16 | 10,300 | 10,470 | 9,780 | 9,810 | 324,900 | 9,810 |
| 2024-04-15 | 10,520 | 10,850 | 10,450 | 10,800 | 138,500 | 10,800 |
| 2024-04-12 | 10,630 | 10,700 | 10,520 | 10,590 | 232,500 | 10,590 |
| 2024-04-11 | 9,980 | 10,590 | 9,940 | 10,550 | 358,000 | 10,550 |
| 2024-04-10 | 9,780 | 10,070 | 9,760 | 10,040 | 232,100 | 10,040 |
| 2024-04-09 | 9,290 | 9,770 | 9,270 | 9,710 | 166,200 | 9,710 |
| 2024-04-08 | 9,240 | 9,390 | 9,190 | 9,280 | 100,300 | 9,280 |
| 2024-04-05 | 9,170 | 9,210 | 8,990 | 9,170 | 141,200 | 9,170 |
| 2024-04-04 | 9,190 | 9,450 | 9,160 | 9,320 | 106,000 | 9,320 |
| 2024-04-03 | 9,000 | 9,310 | 8,970 | 9,180 | 122,300 | 9,180 |
| 2024-04-02 | 9,200 | 9,250 | 9,100 | 9,150 | 96,700 | 9,150 |
| 2024-04-01 | 9,230 | 9,310 | 8,920 | 9,080 | 154,600 | 9,080 |
| 2024-03-29 | 9,440 | 9,440 | 9,280 | 9,290 | 126,800 | 9,290 |
| 2024-03-28 | 9,280 | 9,510 | 9,240 | 9,390 | 212,500 | 9,390 |
| 2024-03-27 | 9,530 | 9,560 | 9,330 | 9,360 | 130,900 | 9,360 |
| 2024-03-26 | 9,500 | 9,570 | 9,380 | 9,420 | 106,600 | 9,420 |
| 2024-03-25 | 9,500 | 9,680 | 9,410 | 9,500 | 145,900 | 9,500 |
| 2024-03-22 | 9,330 | 9,540 | 9,300 | 9,540 | 118,600 | 9,540 |
| 2024-03-21 | 9,370 | 9,520 | 9,330 | 9,380 | 161,800 | 9,380 |
| 2024-03-19 | 9,040 | 9,160 | 8,990 | 9,160 | 129,300 | 9,160 |
| 2024-03-18 | 8,890 | 9,110 | 8,820 | 9,110 | 191,600 | 9,110 |
| 2024-03-15 | 8,800 | 8,800 | 8,540 | 8,720 | 453,700 | 8,720 |
| 2024-03-14 | 8,910 | 8,910 | 8,540 | 8,810 | 164,400 | 8,810 |
| 2024-03-13 | 9,010 | 9,290 | 8,720 | 8,810 | 345,500 | 8,810 |
| 2024-03-12 | 8,360 | 8,590 | 8,340 | 8,560 | 155,200 | 8,560 |
| 2024-03-11 | 8,510 | 8,560 | 8,310 | 8,460 | 190,100 | 8,460 |
| 2024-03-08 | 8,640 | 8,970 | 8,620 | 8,780 | 208,000 | 8,780 |
| 2024-03-07 | 8,810 | 8,920 | 8,700 | 8,780 | 245,500 | 8,780 |
| 2024-03-06 | 8,660 | 8,810 | 8,560 | 8,730 | 320,400 | 8,730 |
| 2024-03-05 | 8,500 | 8,560 | 8,370 | 8,490 | 207,700 | 8,490 |
| 2024-03-04 | 8,220 | 8,430 | 8,170 | 8,290 | 194,000 | 8,290 |
| 2024-03-01 | 7,900 | 8,210 | 7,880 | 8,140 | 159,300 | 8,140 |
| 2024-02-29 | 7,950 | 7,960 | 7,760 | 7,880 | 165,000 | 7,880 |
| 2024-02-28 | 7,580 | 7,960 | 7,570 | 7,920 | 243,000 | 7,920 |
| 2024-02-27 | 7,400 | 7,690 | 7,390 | 7,670 | 184,600 | 7,670 |
| 2024-02-26 | 7,500 | 7,550 | 7,400 | 7,450 | 113,400 | 7,450 |
| 2024-02-22 | 7,200 | 7,490 | 7,190 | 7,450 | 147,800 | 7,450 |
| 2024-02-21 | 7,100 | 7,190 | 7,010 | 7,080 | 114,600 | 7,080 |
| 2024-02-20 | 7,090 | 7,270 | 7,060 | 7,150 | 125,300 | 7,150 |
| 2024-02-19 | 7,080 | 7,090 | 6,900 | 7,070 | 71,900 | 7,070 |
| 2024-02-16 | 7,010 | 7,110 | 6,950 | 7,050 | 112,900 | 7,050 |
| 2024-02-15 | 6,900 | 6,990 | 6,890 | 6,960 | 135,000 | 6,960 |
| 2024-02-14 | 6,740 | 6,790 | 6,660 | 6,710 | 99,500 | 6,710 |
| 2024-02-13 | 6,650 | 6,840 | 6,650 | 6,840 | 185,300 | 6,840 |
| 2024-02-09 | 6,400 | 6,630 | 6,360 | 6,480 | 148,300 | 6,480 |
| 2024-02-08 | 6,410 | 6,450 | 6,300 | 6,450 | 146,700 | 6,450 |
| 2024-02-07 | 6,510 | 6,550 | 6,400 | 6,470 | 108,500 | 6,470 |
| 2024-02-06 | 6,570 | 6,690 | 6,480 | 6,530 | 181,800 | 6,530 |
| 2024-02-05 | 6,610 | 6,660 | 6,470 | 6,620 | 386,900 | 6,620 |
| 2024-02-02 | 7,150 | 7,200 | 7,070 | 7,100 | 158,900 | 7,100 |
| 2024-02-01 | 6,920 | 7,110 | 6,920 | 7,070 | 112,500 | 7,070 |
| 2024-01-31 | 6,960 | 7,040 | 6,900 | 7,040 | 94,600 | 7,040 |
| 2024-01-30 | 6,910 | 7,030 | 6,900 | 6,980 | 79,000 | 6,980 |
| 2024-01-29 | 6,810 | 6,970 | 6,770 | 6,910 | 108,000 | 6,910 |
| 2024-01-26 | 6,980 | 7,070 | 6,800 | 6,800 | 138,600 | 6,800 |
| 2024-01-25 | 6,780 | 7,010 | 6,770 | 6,990 | 112,400 | 6,990 |
| 2024-01-24 | 6,720 | 6,850 | 6,690 | 6,810 | 115,100 | 6,810 |
| 2024-01-23 | 6,720 | 6,780 | 6,670 | 6,690 | 128,100 | 6,690 |
| 2024-01-22 | 6,620 | 6,690 | 6,610 | 6,660 | 62,200 | 6,660 |
| 2024-01-19 | 6,460 | 6,590 | 6,460 | 6,560 | 74,400 | 6,560 |
| 2024-01-18 | 6,280 | 6,490 | 6,280 | 6,400 | 86,800 | 6,400 |
| 2024-01-17 | 6,420 | 6,530 | 6,280 | 6,300 | 122,200 | 6,300 |
| 2024-01-16 | 6,530 | 6,530 | 6,340 | 6,350 | 97,400 | 6,350 |
| 2024-01-15 | 6,420 | 6,550 | 6,390 | 6,530 | 71,700 | 6,530 |
| 2024-01-12 | 6,550 | 6,570 | 6,420 | 6,460 | 76,700 | 6,460 |
| 2024-01-11 | 6,520 | 6,550 | 6,500 | 6,530 | 58,800 | 6,530 |
| 2024-01-10 | 6,410 | 6,540 | 6,390 | 6,480 | 89,500 | 6,480 |
| 2024-01-09 | 6,250 | 6,410 | 6,230 | 6,390 | 111,200 | 6,390 |
| 2024-01-05 | 6,240 | 6,260 | 6,200 | 6,200 | 76,400 | 6,200 |
| 2024-01-04 | 6,350 | 6,350 | 6,210 | 6,230 | 117,600 | 6,230 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株
