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
2,040
円
(22:44)
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 |
|---|---|
| 2,418 (25/02/04) | 1,170 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,418 (25/02/04) | 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) |
|---|---|---|---|---|---|---|---|
| 2/14 | 2,105 | 2,137 | 2,004 | 2,036 | -119 | -5.5 | 250,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 1,751 | 1,758 | 1,721 | 1,744 | -14 | -0.8 | 34,100 |
| 12/24 | 1,785 | 1,786 | 1,746 | 1,758 | -5 | -0.3 | 75,600 |
| 12/23 | 1,750 | 1,784 | 1,742 | 1,763 | +35 | +2.0 | 105,100 |
| 12/20 | 1,697 | 1,748 | 1,697 | 1,728 | +41 | +2.4 | 106,300 |
| 12/19 | 1,680 | 1,699 | 1,672 | 1,687 | -30 | -1.8 | 65,600 |
| 12/18 | 1,672 | 1,717 | 1,672 | 1,717 | +50 | +3.0 | 88,600 |
| 12/17 | 1,699 | 1,700 | 1,660 | 1,667 | -26 | -1.5 | 73,600 |
| 12/16 | 1,656 | 1,694 | 1,653 | 1,693 | +37 | +2.2 | 42,200 |
| 12/13 | 1,644 | 1,659 | 1,625 | 1,656 | -7 | -0.4 | 53,200 |
| 12/12 | 1,665 | 1,669 | 1,643 | 1,663 | +17 | +1.0 | 68,600 |
| 12/11 | 1,645 | 1,651 | 1,617 | 1,646 | +4 | +0.2 | 47,500 |
| 12/10 | 1,686 | 1,695 | 1,639 | 1,642 | -36 | -2.2 | 98,800 |
| 12/9 | 1,678 | 1,689 | 1,667 | 1,678 | +3 | +0.2 | 49,500 |
| 12/6 | 1,677 | 1,690 | 1,664 | 1,675 | -2 | -0.1 | 84,700 |
| 12/5 | 1,702 | 1,713 | 1,662 | 1,677 | -23 | -1.4 | 128,500 |
| 12/4 | 1,684 | 1,718 | 1,679 | 1,700 | +23 | +1.4 | 190,200 |
| 12/3 | 1,658 | 1,683 | 1,647 | 1,677 | +34 | +2.1 | 153,300 |
| 12/2 | 1,615 | 1,658 | 1,593 | 1,643 | +35 | +2.2 | 161,400 |
| 11/29 | 1,591 | 1,621 | 1,591 | 1,608 | +7 | +0.4 | 59,100 |
| 11/28 | 1,580 | 1,610 | 1,571 | 1,601 | -11 | -0.7 | 86,600 |
| 11/27 | 1,611 | 1,625 | 1,582 | 1,612 | +6 | +0.4 | 164,100 |
| 11/26 | 1,595 | 1,607 | 1,578 | 1,606 | +16 | +1.0 | 168,600 |
| 11/25 | 1,581 | 1,599 | 1,570 | 1,590 | +13 | +0.8 | 111,600 |
| 11/22 | 1,528 | 1,592 | 1,527 | 1,577 | +50 | +3.3 | 193,500 |
| 11/21 | 1,502 | 1,549 | 1,495 | 1,527 | +45 | +3.0 | 182,800 |
| 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 |
▶︎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
