！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
9,905
円
(20:34)
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) | 4,310 (23/04/18) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/16 | 10,300 | 10,470 | 9,780 | 9,810 | -990 | -9.2 | 324,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/1 | 7,900 | 8,210 | 7,880 | 8,140 | +260 | +3.3 | 159,300 |
| 2/29 | 7,950 | 7,960 | 7,760 | 7,880 | -40 | -0.5 | 165,000 |
| 2/28 | 7,580 | 7,960 | 7,570 | 7,920 | +250 | +3.3 | 243,000 |
| 2/27 | 7,400 | 7,690 | 7,390 | 7,670 | +220 | +3.0 | 184,600 |
| 2/26 | 7,500 | 7,550 | 7,400 | 7,450 | 0 | 0.0 | 113,400 |
| 2/22 | 7,200 | 7,490 | 7,190 | 7,450 | +370 | +5.2 | 147,800 |
| 2/21 | 7,100 | 7,190 | 7,010 | 7,080 | -70 | -1.0 | 114,600 |
| 2/20 | 7,090 | 7,270 | 7,060 | 7,150 | +80 | +1.1 | 125,300 |
| 2/19 | 7,080 | 7,090 | 6,900 | 7,070 | +20 | +0.3 | 71,900 |
| 2/16 | 7,010 | 7,110 | 6,950 | 7,050 | +90 | +1.3 | 112,900 |
| 2/15 | 6,900 | 6,990 | 6,890 | 6,960 | +250 | +3.7 | 135,000 |
| 2/14 | 6,740 | 6,790 | 6,660 | 6,710 | -130 | -1.9 | 99,500 |
| 2/13 | 6,650 | 6,840 | 6,650 | 6,840 | +360 | +5.6 | 185,300 |
| 2/9 | 6,400 | 6,630 | 6,360 | 6,480 | +30 | +0.5 | 148,300 |
| 2/8 | 6,410 | 6,450 | 6,300 | 6,450 | -20 | -0.3 | 146,700 |
| 2/7 | 6,510 | 6,550 | 6,400 | 6,470 | -60 | -0.9 | 108,500 |
| 2/6 | 6,570 | 6,690 | 6,480 | 6,530 | -90 | -1.4 | 181,800 |
| 2/5 | 6,610 | 6,660 | 6,470 | 6,620 | -480 | -6.8 | 386,900 |
| 2/2 | 7,150 | 7,200 | 7,070 | 7,100 | +30 | +0.4 | 158,900 |
| 2/1 | 6,920 | 7,110 | 6,920 | 7,070 | +30 | +0.4 | 112,500 |
| 1/31 | 6,960 | 7,040 | 6,900 | 7,040 | +60 | +0.9 | 94,600 |
| 1/30 | 6,910 | 7,030 | 6,900 | 6,980 | +70 | +1.0 | 79,000 |
| 1/29 | 6,810 | 6,970 | 6,770 | 6,910 | +110 | +1.6 | 108,000 |
| 1/26 | 6,980 | 7,070 | 6,800 | 6,800 | -190 | -2.7 | 138,600 |
| 1/25 | 6,780 | 7,010 | 6,770 | 6,990 | +180 | +2.6 | 112,400 |
| 1/24 | 6,720 | 6,850 | 6,690 | 6,810 | +120 | +1.8 | 115,100 |
| 1/23 | 6,720 | 6,780 | 6,670 | 6,690 | +30 | +0.5 | 128,100 |
| 1/22 | 6,620 | 6,690 | 6,610 | 6,660 | +100 | +1.5 | 62,200 |
| 1/19 | 6,460 | 6,590 | 6,460 | 6,560 | +160 | +2.5 | 74,400 |
| 1/18 | 6,280 | 6,490 | 6,280 | 6,400 | +100 | +1.6 | 86,800 |
▶︎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