！決算発表予定日 2024/04/25
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
1,376.6
円
(09:37)
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) | 571 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,705 (24/04/12) | 991 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,521 | 1,579 | 1,358 | 1,379 | -82 | -5.6 | 4,892,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,617 | 1,634 | 1,406 | 1,461 | -175 | -10.7 | 2,033,400 |
| 4/12 | 1,452 | 1,705 | 1,440 | 1,636 | +206 | +14.4 | 2,074,500 |
| 4/5 | 1,497 | 1,498 | 1,383 | 1,430 | -74 | -4.9 | 1,134,600 |
| 3/29 | 1,485 | 1,528 | 1,451 | 1,504 | -5 | -0.3 | 908,400 |
| 3/22 | 1,426 | 1,570 | 1,426 | 1,509 | +89 | +6.3 | 1,450,900 |
| 3/15 | 1,519 | 1,527 | 1,345 | 1,420 | -199 | -12.3 | 2,859,900 |
| 3/8 | 1,560 | 1,679 | 1,504 | 1,619 | +56 | +3.6 | 2,122,700 |
| 3/1 | 1,595 | 1,618 | 1,495 | 1,563 | -23 | -1.5 | 1,938,500 |
| 2/22 | 1,433 | 1,589 | 1,393 | 1,586 | +155 | +10.8 | 1,787,800 |
| 2/16 | 1,255 | 1,450 | 1,219 | 1,431 | +194 | +15.7 | 1,460,900 |
| 2/9 | 1,250 | 1,255 | 1,200 | 1,237 | +3 | +0.2 | 1,077,200 |
| 2/2 | 1,171 | 1,311 | 1,135 | 1,234 | +33 | +2.8 | 3,426,800 |
| 1/26 | 1,205 | 1,245 | 1,176 | 1,201 | +16 | +1.4 | 1,332,000 |
| 1/19 | 1,172 | 1,217 | 1,124 | 1,185 | +13 | +1.1 | 1,992,600 |
| 1/12 | 1,132 | 1,208 | 1,091 | 1,172 | +53 | +4.7 | 2,054,300 |
| 1/5 | 1,000 | 1,120 | 991 | 1,119 | +134 | +13.6 | 1,391,400 |
| 12/29 | 987 | 1,092 | 974 | 985 | -2 | -0.2 | 2,932,000 |
| 12/22 | 949 | 999 | 905 | 987 | +33 | +3.5 | 4,941,300 |
| 12/15 | 970 | 989 | 940 | 954 | -1 | -0.1 | 334,300 |
| 12/8 | 970 | 1,009 | 948 | 955 | -12 | -1.2 | 677,200 |
| 12/1 | 917 | 982 | 896 | 967 | +58 | +6.4 | 572,300 |
| 11/24 | 914 | 918 | 884 | 909 | -2 | -0.2 | 415,200 |
| 11/17 | 925 | 958 | 888 | 911 | -7 | -0.8 | 655,600 |
| 11/10 | 844 | 918 | 825 | 918 | +94 | +11.4 | 696,700 |
| 11/2 | 841 | 868 | 809 | 824 | -2 | -0.2 | 639,800 |
| 10/27 | 832 | 865 | 746 | 826 | -14 | -1.7 | 1,828,800 |
| 10/20 | 814 | 846 | 808 | 840 | +13 | +1.6 | 291,100 |
| 10/13 | 823 | 840 | 811 | 827 | +27 | +3.4 | 159,500 |
| 10/6 | 875 | 887 | 769 | 800 | -80 | -9.1 | 534,400 |
| 9/29 | 880 | 895 | 848 | 880 | +11 | +1.3 | 369,200 |
▶︎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