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
1,734.5
円
(23:12)
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 |
|---|---|
| 1,705 (24/04/12) | 622 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,705 (24/04/12) | 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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,621 | 1,735 | 1,602 | 1,735 | +113 | +7.0 | 936,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/25 | 1,485 | 1,511 | 1,477 | 1,483 | -26 | -1.7 | 179,100 |
| 3/22 | 1,533 | 1,536 | 1,505 | 1,509 | -21 | -1.4 | 209,200 |
| 3/21 | 1,540 | 1,570 | 1,519 | 1,530 | -2 | -0.1 | 303,400 |
| 3/19 | 1,489 | 1,542 | 1,470 | 1,532 | +43 | +2.9 | 489,000 |
| 3/18 | 1,426 | 1,508 | 1,426 | 1,489 | +69 | +4.9 | 449,300 |
| 3/15 | 1,361 | 1,441 | 1,347 | 1,420 | +47 | +3.4 | 406,200 |
| 3/14 | 1,370 | 1,382 | 1,345 | 1,373 | -8 | -0.6 | 262,500 |
| 3/13 | 1,455 | 1,459 | 1,373 | 1,381 | -54 | -3.8 | 409,900 |
| 3/12 | 1,425 | 1,481 | 1,389 | 1,435 | -4 | -0.3 | 639,400 |
| 3/11 | 1,519 | 1,527 | 1,390 | 1,439 | -180 | -11.1 | 1,141,900 |
| 3/8 | 1,595 | 1,679 | 1,586 | 1,619 | +97 | +6.4 | 909,100 |
| 3/7 | 1,596 | 1,605 | 1,504 | 1,522 | -39 | -2.5 | 453,200 |
| 3/6 | 1,555 | 1,578 | 1,530 | 1,561 | +6 | +0.4 | 169,800 |
| 3/5 | 1,515 | 1,573 | 1,505 | 1,555 | +33 | +2.2 | 271,500 |
| 3/4 | 1,560 | 1,574 | 1,518 | 1,522 | -41 | -2.6 | 319,100 |
| 3/1 | 1,566 | 1,579 | 1,530 | 1,563 | +24 | +1.6 | 351,100 |
| 2/29 | 1,515 | 1,561 | 1,495 | 1,539 | +9 | +0.6 | 236,100 |
| 2/28 | 1,544 | 1,556 | 1,516 | 1,530 | -18 | -1.2 | 282,000 |
| 2/27 | 1,560 | 1,568 | 1,525 | 1,548 | -27 | -1.7 | 345,500 |
| 2/26 | 1,595 | 1,618 | 1,561 | 1,575 | -11 | -0.7 | 723,800 |
| 2/22 | 1,504 | 1,589 | 1,489 | 1,586 | +142 | +9.8 | 735,000 |
| 2/21 | 1,404 | 1,452 | 1,400 | 1,444 | +35 | +2.5 | 305,500 |
| 2/20 | 1,436 | 1,436 | 1,393 | 1,409 | -31 | -2.2 | 371,000 |
| 2/19 | 1,433 | 1,456 | 1,410 | 1,440 | +9 | +0.6 | 376,300 |
| 2/16 | 1,390 | 1,450 | 1,390 | 1,431 | +60 | +4.4 | 522,300 |
| 2/15 | 1,336 | 1,388 | 1,330 | 1,371 | +52 | +3.9 | 452,500 |
| 2/14 | 1,285 | 1,319 | 1,280 | 1,319 | +59 | +4.7 | 297,600 |
| 2/13 | 1,255 | 1,260 | 1,219 | 1,260 | +23 | +1.9 | 188,500 |
| 2/9 | 1,235 | 1,255 | 1,230 | 1,237 | -6 | -0.5 | 157,400 |
| 2/8 | 1,240 | 1,251 | 1,200 | 1,243 | +18 | +1.5 | 268,500 |
▶︎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