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
1,700.9
円
(19:54)
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) | 645 (23/06/23) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,609 | 1,724 | 1,609 | 1,724 | +113 | +7.0 | 250,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/9 | 1,132 | 1,149 | 1,123 | 1,141 | +22 | +2.0 | 629,100 |
| 1/5 | 1,070 | 1,120 | 1,061 | 1,119 | +90 | +8.8 | 867,200 |
| 1/4 | 1,000 | 1,033 | 991 | 1,029 | +44 | +4.5 | 524,200 |
| 12/29 | 1,005 | 1,014 | 974 | 985 | -11 | -1.1 | 355,500 |
| 12/28 | 1,020 | 1,037 | 987 | 996 | -28 | -2.7 | 431,700 |
| 12/27 | 1,033 | 1,047 | 1,011 | 1,024 | +7 | +0.7 | 376,300 |
| 12/26 | 1,063 | 1,082 | 1,002 | 1,017 | -74 | -6.8 | 941,200 |
| 12/25 | 987 | 1,092 | 975 | 1,091 | +104 | +10.5 | 827,300 |
| 12/22 | 960 | 999 | 960 | 987 | +26 | +2.7 | 825,900 |
| 12/21 | 957 | 974 | 937 | 961 | -11 | -1.1 | 1,803,000 |
| 12/20 | 945 | 975 | 905 | 972 | +18 | +1.9 | 2,143,000 |
| 12/19 | 952 | 962 | 944 | 954 | 0 | 0.0 | 84,500 |
| 12/18 | 949 | 956 | 940 | 954 | 0 | 0.0 | 84,900 |
| 12/15 | 940 | 961 | 940 | 954 | +5 | +0.5 | 63,200 |
▶︎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