6023東証S貸借
業種 輸送用機器
ダイハツディーゼル 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,811 (24/05/21) | 623 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,811 (24/05/21) | 991 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,608 | 1,654 | 1,587 | 1,645 | +52 | +3.3 | 155,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,590 | 1,614 | 1,580 | 1,593 | -18 | -1.1 | 150,500 |
| 5/29 | 1,623 | 1,642 | 1,611 | 1,611 | -4 | -0.3 | 141,900 |
| 5/28 | 1,645 | 1,674 | 1,610 | 1,615 | -23 | -1.4 | 174,200 |
| 5/27 | 1,623 | 1,650 | 1,598 | 1,638 | +13 | +0.8 | 187,600 |
| 5/24 | 1,630 | 1,666 | 1,615 | 1,625 | -85 | -5.0 | 330,800 |
| 5/23 | 1,720 | 1,748 | 1,685 | 1,710 | -9 | -0.5 | 269,900 |
| 5/22 | 1,777 | 1,794 | 1,708 | 1,719 | -61 | -3.4 | 417,500 |
| 5/21 | 1,685 | 1,811 | 1,674 | 1,780 | +91 | +5.4 | 636,000 |
| 5/20 | 1,581 | 1,693 | 1,577 | 1,689 | +112 | +7.1 | 371,000 |
| 5/17 | 1,562 | 1,616 | 1,549 | 1,577 | +33 | +2.1 | 385,000 |
| 5/16 | 1,620 | 1,630 | 1,513 | 1,544 | -98 | -6.0 | 515,700 |
| 5/15 | 1,693 | 1,694 | 1,611 | 1,642 | -38 | -2.3 | 261,700 |
| 5/14 | 1,695 | 1,713 | 1,660 | 1,680 | +1 | +0.1 | 248,400 |
| 5/13 | 1,732 | 1,786 | 1,667 | 1,679 | -56 | -3.2 | 721,200 |
| 5/10 | 1,621 | 1,735 | 1,602 | 1,735 | +113 | +7.0 | 936,500 |
| 5/9 | 1,511 | 1,655 | 1,505 | 1,622 | +109 | +7.2 | 548,200 |
| 5/8 | 1,575 | 1,581 | 1,513 | 1,513 | -62 | -3.9 | 242,100 |
| 5/7 | 1,570 | 1,580 | 1,543 | 1,575 | +24 | +1.6 | 227,400 |
| 5/2 | 1,503 | 1,565 | 1,500 | 1,551 | +41 | +2.7 | 303,000 |
| 5/1 | 1,588 | 1,599 | 1,505 | 1,510 | -57 | -3.6 | 448,900 |
| 4/30 | 1,556 | 1,685 | 1,533 | 1,567 | +18 | +1.2 | 1,429,000 |
| 4/26 | 1,422 | 1,566 | 1,385 | 1,549 | +109 | +7.6 | 2,242,700 |
| 4/25 | 1,372 | 1,455 | 1,305 | 1,440 | +48 | +3.5 | 2,951,700 |
| 4/24 | 1,396 | 1,427 | 1,380 | 1,392 | +3 | +0.2 | 691,900 |
| 4/23 | 1,436 | 1,453 | 1,384 | 1,389 | -49 | -3.4 | 1,056,900 |
| 4/22 | 1,521 | 1,579 | 1,420 | 1,438 | -23 | -1.6 | 2,965,700 |
| 4/19 | 1,507 | 1,507 | 1,406 | 1,461 | -97 | -6.2 | 909,700 |
| 4/18 | 1,533 | 1,586 | 1,503 | 1,558 | +1 | +0.1 | 379,300 |
| 4/17 | 1,612 | 1,620 | 1,551 | 1,557 | -30 | -1.9 | 303,500 |
| 4/16 | 1,588 | 1,634 | 1,572 | 1,587 | -31 | -1.9 | 295,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて