！決算発表予定日 2024/05/09
6622東証P貸借
業種 電気機器
ダイヘン 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 |
|---|---|
| 10,850 (24/04/15) | 4,445 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,850 (24/04/15) | 6,200 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 9,460 | 9,590 | 9,310 | 9,520 | +170 | +1.8 | 135,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 9,380 | 9,560 | 9,310 | 9,350 | -160 | -1.7 | 121,000 |
| 4/24 | 9,230 | 9,540 | 9,230 | 9,510 | +410 | +4.5 | 190,100 |
| 4/23 | 9,210 | 9,310 | 8,910 | 9,100 | -140 | -1.5 | 341,400 |
| 4/22 | 9,480 | 9,600 | 9,100 | 9,240 | -210 | -2.2 | 266,800 |
| 4/19 | 9,590 | 9,740 | 9,220 | 9,450 | -400 | -4.1 | 226,000 |
| 4/18 | 9,670 | 9,920 | 9,470 | 9,850 | -110 | -1.1 | 200,800 |
| 4/17 | 9,960 | 10,210 | 9,820 | 9,960 | +150 | +1.5 | 286,400 |
| 4/16 | 10,300 | 10,470 | 9,780 | 9,810 | -990 | -9.2 | 324,900 |
| 4/15 | 10,520 | 10,850 | 10,450 | 10,800 | +210 | +2.0 | 138,500 |
| 4/12 | 10,630 | 10,700 | 10,520 | 10,590 | +40 | +0.4 | 232,500 |
| 4/11 | 9,980 | 10,590 | 9,940 | 10,550 | +510 | +5.1 | 358,000 |
| 4/10 | 9,780 | 10,070 | 9,760 | 10,040 | +330 | +3.4 | 232,100 |
| 4/9 | 9,290 | 9,770 | 9,270 | 9,710 | +430 | +4.6 | 166,200 |
| 4/8 | 9,240 | 9,390 | 9,190 | 9,280 | +110 | +1.2 | 100,300 |
| 4/5 | 9,170 | 9,210 | 8,990 | 9,170 | -150 | -1.6 | 141,200 |
| 4/4 | 9,190 | 9,450 | 9,160 | 9,320 | +140 | +1.5 | 106,000 |
| 4/3 | 9,000 | 9,310 | 8,970 | 9,180 | +30 | +0.3 | 122,300 |
| 4/2 | 9,200 | 9,250 | 9,100 | 9,150 | +70 | +0.8 | 96,700 |
| 4/1 | 9,230 | 9,310 | 8,920 | 9,080 | -210 | -2.3 | 154,600 |
| 3/29 | 9,440 | 9,440 | 9,280 | 9,290 | -100 | -1.1 | 126,800 |
| 3/28 | 9,280 | 9,510 | 9,240 | 9,390 | +30 | +0.3 | 212,500 |
| 3/27 | 9,530 | 9,560 | 9,330 | 9,360 | -60 | -0.6 | 130,900 |
| 3/26 | 9,500 | 9,570 | 9,380 | 9,420 | -80 | -0.8 | 106,600 |
| 3/25 | 9,500 | 9,680 | 9,410 | 9,500 | -40 | -0.4 | 145,900 |
| 3/22 | 9,330 | 9,540 | 9,300 | 9,540 | +160 | +1.7 | 118,600 |
| 3/21 | 9,370 | 9,520 | 9,330 | 9,380 | +220 | +2.4 | 161,800 |
| 3/19 | 9,040 | 9,160 | 8,990 | 9,160 | +50 | +0.6 | 129,300 |
| 3/18 | 8,890 | 9,110 | 8,820 | 9,110 | +390 | +4.5 | 191,600 |
| 3/15 | 8,800 | 8,800 | 8,540 | 8,720 | -90 | -1.0 | 453,700 |
| 3/14 | 8,910 | 8,910 | 8,540 | 8,810 | 0 | 0.0 | 164,400 |
▶︎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