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
1,517
円
(22:23)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,994 (24/07/30) | 896 (23/11/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,994 (24/07/30) | 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) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,502 | 1,549 | 1,495 | 1,527 | +45 | +3.0 | 182,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,493 | 1,514 | 1,467 | 1,482 | -24 | -1.6 | 85,200 |
| 11/19 | 1,404 | 1,516 | 1,404 | 1,506 | +115 | +8.3 | 283,700 |
| 11/18 | 1,400 | 1,406 | 1,389 | 1,391 | -23 | -1.6 | 71,200 |
| 11/15 | 1,411 | 1,421 | 1,399 | 1,414 | +3 | +0.2 | 60,100 |
| 11/14 | 1,408 | 1,429 | 1,401 | 1,411 | +13 | +0.9 | 67,400 |
| 11/13 | 1,450 | 1,450 | 1,382 | 1,398 | -35 | -2.4 | 152,500 |
| 11/12 | 1,471 | 1,481 | 1,420 | 1,433 | -41 | -2.8 | 130,700 |
| 11/11 | 1,442 | 1,478 | 1,439 | 1,474 | +27 | +1.9 | 183,700 |
| 11/8 | 1,437 | 1,463 | 1,422 | 1,447 | -20 | -1.4 | 290,900 |
| 11/7 | 1,400 | 1,480 | 1,400 | 1,467 | +103 | +7.6 | 475,200 |
| 11/6 | 1,319 | 1,377 | 1,319 | 1,364 | +44 | +3.3 | 306,600 |
| 11/5 | 1,302 | 1,325 | 1,293 | 1,320 | +33 | +2.6 | 195,300 |
| 11/1 | 1,302 | 1,317 | 1,286 | 1,287 | -45 | -3.4 | 390,300 |
| 10/31 | 1,316 | 1,349 | 1,309 | 1,332 | -4 | -0.3 | 171,000 |
| 10/30 | 1,402 | 1,402 | 1,336 | 1,336 | -58 | -4.2 | 671,800 |
| 10/29 | 1,495 | 1,542 | 1,371 | 1,394 | -41 | -2.9 | 1,433,800 |
| 10/28 | 1,365 | 1,435 | 1,352 | 1,435 | +74 | +5.4 | 249,100 |
| 10/25 | 1,390 | 1,393 | 1,350 | 1,361 | -38 | -2.7 | 235,500 |
| 10/24 | 1,391 | 1,414 | 1,375 | 1,399 | -22 | -1.6 | 189,300 |
| 10/23 | 1,404 | 1,444 | 1,402 | 1,421 | +5 | +0.4 | 139,400 |
| 10/22 | 1,422 | 1,428 | 1,398 | 1,416 | -14 | -1.0 | 125,200 |
| 10/21 | 1,421 | 1,434 | 1,401 | 1,430 | +5 | +0.4 | 87,200 |
| 10/18 | 1,425 | 1,430 | 1,417 | 1,425 | -2 | -0.1 | 52,500 |
| 10/17 | 1,458 | 1,472 | 1,417 | 1,427 | -46 | -3.1 | 170,700 |
| 10/16 | 1,437 | 1,482 | 1,427 | 1,473 | +22 | +1.5 | 129,600 |
| 10/15 | 1,444 | 1,455 | 1,423 | 1,451 | +37 | +2.6 | 97,000 |
| 10/11 | 1,408 | 1,435 | 1,408 | 1,414 | +6 | +0.4 | 67,300 |
| 10/10 | 1,425 | 1,427 | 1,395 | 1,408 | -8 | -0.6 | 120,000 |
| 10/9 | 1,450 | 1,450 | 1,410 | 1,416 | -23 | -1.6 | 78,600 |
| 10/8 | 1,468 | 1,489 | 1,433 | 1,439 | -30 | -2.0 | 98,200 |
▶︎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
