！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
9,361
円
(14:01)
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) | 4,345 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,850 (24/04/15) | 6,200 (24/01/05) |
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 | 9,480 | 9,600 | 8,910 | 9,370 | -80 | -0.9 | 885,900 |
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 | 10,520 | 10,850 | 9,220 | 9,450 | -1,140 | -10.8 | 1,176,600 |
| 4/12 | 9,240 | 10,700 | 9,190 | 10,590 | +1,420 | +15.5 | 1,089,100 |
| 4/5 | 9,230 | 9,450 | 8,920 | 9,170 | -120 | -1.3 | 620,800 |
| 3/29 | 9,500 | 9,680 | 9,240 | 9,290 | -250 | -2.6 | 722,700 |
| 3/22 | 8,890 | 9,540 | 8,820 | 9,540 | +820 | +9.4 | 601,300 |
| 3/15 | 8,510 | 9,290 | 8,310 | 8,720 | -60 | -0.7 | 1,308,900 |
| 3/8 | 8,220 | 8,970 | 8,170 | 8,780 | +640 | +7.9 | 1,175,600 |
| 3/1 | 7,500 | 8,210 | 7,390 | 8,140 | +690 | +9.3 | 865,300 |
| 2/22 | 7,080 | 7,490 | 6,900 | 7,450 | +400 | +5.7 | 459,600 |
| 2/16 | 6,650 | 7,110 | 6,650 | 7,050 | +570 | +8.8 | 532,700 |
| 2/9 | 6,610 | 6,690 | 6,300 | 6,480 | -620 | -8.7 | 972,200 |
| 2/2 | 6,810 | 7,200 | 6,770 | 7,100 | +300 | +4.4 | 553,000 |
| 1/26 | 6,620 | 7,070 | 6,610 | 6,800 | +240 | +3.7 | 556,400 |
| 1/19 | 6,420 | 6,590 | 6,280 | 6,560 | +100 | +1.6 | 452,500 |
| 1/12 | 6,250 | 6,570 | 6,230 | 6,460 | +260 | +4.2 | 336,200 |
| 1/5 | 6,350 | 6,350 | 6,200 | 6,200 | -250 | -3.9 | 194,000 |
| 12/29 | 6,180 | 6,470 | 6,060 | 6,450 | +340 | +5.6 | 365,200 |
| 12/22 | 6,170 | 6,290 | 6,030 | 6,110 | -90 | -1.5 | 429,200 |
| 12/15 | 6,020 | 6,270 | 5,980 | 6,200 | +320 | +5.4 | 555,800 |
| 12/8 | 5,790 | 6,040 | 5,700 | 5,880 | +90 | +1.6 | 585,800 |
| 12/1 | 5,650 | 5,880 | 5,620 | 5,790 | +150 | +2.7 | 492,600 |
| 11/24 | 5,520 | 5,670 | 5,420 | 5,640 | +140 | +2.6 | 239,000 |
| 11/17 | 5,400 | 5,590 | 5,340 | 5,500 | +110 | +2.0 | 397,500 |
| 11/10 | 5,410 | 5,610 | 5,300 | 5,390 | +590 | +12.3 | 728,500 |
| 11/2 | 4,775 | 4,880 | 4,625 | 4,800 | +45 | +1.0 | 604,400 |
| 10/27 | 4,765 | 4,795 | 4,560 | 4,755 | +55 | +1.2 | 399,600 |
| 10/20 | 4,815 | 4,870 | 4,655 | 4,700 | -185 | -3.8 | 424,700 |
| 10/13 | 4,760 | 4,985 | 4,695 | 4,885 | +190 | +4.1 | 446,900 |
| 10/6 | 5,080 | 5,110 | 4,605 | 4,695 | -365 | -7.2 | 667,100 |
| 9/29 | 5,230 | 5,260 | 5,020 | 5,060 | -220 | -4.2 | 319,000 |
▶︎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