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
(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 (23/06/01) |
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) |
---|---|---|---|---|---|---|---|
5/23 | 1,720 | 1,748 | 1,685 | 1,710 | -9 | -0.5 | 269,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
2/7 | 1,215 | 1,246 | 1,203 | 1,225 | +9 | +0.7 | 239,500 |
2/6 | 1,221 | 1,225 | 1,205 | 1,216 | -14 | -1.1 | 171,900 |
2/5 | 1,250 | 1,254 | 1,218 | 1,230 | -4 | -0.3 | 239,900 |
2/2 | 1,252 | 1,266 | 1,232 | 1,234 | -41 | -3.2 | 303,400 |
2/1 | 1,298 | 1,309 | 1,251 | 1,275 | -17 | -1.3 | 551,000 |
1/31 | 1,239 | 1,311 | 1,200 | 1,292 | +143 | +12.5 | 1,596,000 |
1/30 | 1,159 | 1,161 | 1,135 | 1,149 | -18 | -1.5 | 587,100 |
1/29 | 1,171 | 1,182 | 1,160 | 1,167 | -34 | -2.8 | 389,300 |
1/26 | 1,207 | 1,245 | 1,197 | 1,201 | -6 | -0.5 | 418,300 |
1/25 | 1,185 | 1,209 | 1,184 | 1,207 | +23 | +1.9 | 175,200 |
1/24 | 1,201 | 1,212 | 1,182 | 1,184 | -22 | -1.8 | 164,300 |
1/23 | 1,209 | 1,234 | 1,192 | 1,206 | +3 | +0.3 | 330,500 |
1/22 | 1,205 | 1,208 | 1,176 | 1,203 | +18 | +1.5 | 243,700 |
1/19 | 1,164 | 1,202 | 1,164 | 1,185 | +38 | +3.3 | 321,600 |
1/18 | 1,150 | 1,164 | 1,124 | 1,147 | -5 | -0.4 | 318,000 |
1/17 | 1,173 | 1,196 | 1,148 | 1,152 | -32 | -2.7 | 448,100 |
1/16 | 1,215 | 1,215 | 1,183 | 1,184 | -29 | -2.4 | 335,300 |
1/15 | 1,172 | 1,217 | 1,160 | 1,213 | +41 | +3.5 | 569,600 |
1/12 | 1,185 | 1,208 | 1,146 | 1,172 | +4 | +0.3 | 493,100 |
1/11 | 1,145 | 1,184 | 1,128 | 1,168 | +32 | +2.8 | 442,400 |
1/10 | 1,109 | 1,142 | 1,091 | 1,136 | -5 | -0.4 | 489,700 |
▶︎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