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
2024-05-238,3008,8708,1508,850308,1008,850
2024-05-228,5108,5108,1808,210383,1008,210
2024-05-218,9109,0008,5108,510271,6008,510
2024-05-209,0109,1308,8708,940198,5008,940
2024-05-179,2009,3209,0309,090101,0009,090
2024-05-169,2609,3409,1109,230129,5009,230
2024-05-159,3209,5209,0009,110168,1009,110
2024-05-149,1009,3609,0009,230162,9009,230
2024-05-138,9309,1308,8109,050216,0009,050
2024-05-109,0009,4508,9408,990552,8008,990
2024-05-099,71010,0009,6009,930178,2009,930
2024-05-089,6009,8509,5509,780143,3009,780
2024-05-079,7509,8109,5709,810118,6009,810
2024-05-029,6009,6609,4909,62082,3009,620
2024-05-019,5709,7009,5309,580118,1009,580
2024-04-309,5209,7409,4409,660179,8009,660
2024-04-269,4609,5909,3109,520135,5009,520
2024-04-259,3809,5609,3109,350121,0009,350
2024-04-249,2309,5409,2309,510190,1009,510
2024-04-239,2109,3108,9109,100341,4009,100
2024-04-229,4809,6009,1009,240266,8009,240
2024-04-199,5909,7409,2209,450226,0009,450
2024-04-189,6709,9209,4709,850200,8009,850
2024-04-179,96010,2109,8209,960286,4009,960
2024-04-1610,30010,4709,7809,810324,9009,810
2024-04-1510,52010,85010,45010,800138,50010,800
2024-04-1210,63010,70010,52010,590232,50010,590
2024-04-119,98010,5909,94010,550358,00010,550
2024-04-109,78010,0709,76010,040232,10010,040
2024-04-099,2909,7709,2709,710166,2009,710
2024-04-089,2409,3909,1909,280100,3009,280
2024-04-059,1709,2108,9909,170141,2009,170
2024-04-049,1909,4509,1609,320106,0009,320
2024-04-039,0009,3108,9709,180122,3009,180
2024-04-029,2009,2509,1009,15096,7009,150
2024-04-019,2309,3108,9209,080154,6009,080
2024-03-299,4409,4409,2809,290126,8009,290
2024-03-289,2809,5109,2409,390212,5009,390
2024-03-279,5309,5609,3309,360130,9009,360
2024-03-269,5009,5709,3809,420106,6009,420
2024-03-259,5009,6809,4109,500145,9009,500
2024-03-229,3309,5409,3009,540118,6009,540
2024-03-219,3709,5209,3309,380161,8009,380
2024-03-199,0409,1608,9909,160129,3009,160
2024-03-188,8909,1108,8209,110191,6009,110
2024-03-158,8008,8008,5408,720453,7008,720
2024-03-148,9108,9108,5408,810164,4008,810
2024-03-139,0109,2908,7208,810345,5008,810
2024-03-128,3608,5908,3408,560155,2008,560
2024-03-118,5108,5608,3108,460190,1008,460
2024-03-088,6408,9708,6208,780208,0008,780
2024-03-078,8108,9208,7008,780245,5008,780
2024-03-068,6608,8108,5608,730320,4008,730
2024-03-058,5008,5608,3708,490207,7008,490
2024-03-048,2208,4308,1708,290194,0008,290
2024-03-017,9008,2107,8808,140159,3008,140
2024-02-297,9507,9607,7607,880165,0007,880
2024-02-287,5807,9607,5707,920243,0007,920
2024-02-277,4007,6907,3907,670184,6007,670
2024-02-267,5007,5507,4007,450113,4007,450
2024-02-227,2007,4907,1907,450147,8007,450
2024-02-217,1007,1907,0107,080114,6007,080
2024-02-207,0907,2707,0607,150125,3007,150
2024-02-197,0807,0906,9007,07071,9007,070
2024-02-167,0107,1106,9507,050112,9007,050
2024-02-156,9006,9906,8906,960135,0006,960
2024-02-146,7406,7906,6606,71099,5006,710
2024-02-136,6506,8406,6506,840185,3006,840
2024-02-096,4006,6306,3606,480148,3006,480
2024-02-086,4106,4506,3006,450146,7006,450
2024-02-076,5106,5506,4006,470108,5006,470
2024-02-066,5706,6906,4806,530181,8006,530
2024-02-056,6106,6606,4706,620386,9006,620
2024-02-027,1507,2007,0707,100158,9007,100
2024-02-016,9207,1106,9207,070112,5007,070
2024-01-316,9607,0406,9007,04094,6007,040
2024-01-306,9107,0306,9006,98079,0006,980
2024-01-296,8106,9706,7706,910108,0006,910
2024-01-266,9807,0706,8006,800138,6006,800
2024-01-256,7807,0106,7706,990112,4006,990
2024-01-246,7206,8506,6906,810115,1006,810
2024-01-236,7206,7806,6706,690128,1006,690
2024-01-226,6206,6906,6106,66062,2006,660
2024-01-196,4606,5906,4606,56074,4006,560
2024-01-186,2806,4906,2806,40086,8006,400
2024-01-176,4206,5306,2806,300122,2006,300
2024-01-166,5306,5306,3406,35097,4006,350
2024-01-156,4206,5506,3906,53071,7006,530
2024-01-126,5506,5706,4206,46076,7006,460
2024-01-116,5206,5506,5006,53058,8006,530
2024-01-106,4106,5406,3906,48089,5006,480
2024-01-096,2506,4106,2306,390111,2006,390
2024-01-056,2406,2606,2006,20076,4006,200
2024-01-046,3506,3506,2106,230117,6006,230

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