！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) | 4,500 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 9,520 | 9,740 | 9,440 | 9,620 | +100 | +1.1 | 462,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 5,230 | 5,260 | 5,020 | 5,060 | -220 | -4.2 | 319,000 |
| 9/22 | 5,230 | 5,400 | 5,180 | 5,280 | -10 | -0.2 | 264,900 |
| 9/15 | 5,200 | 5,350 | 5,170 | 5,290 | +60 | +1.2 | 371,000 |
| 9/8 | 5,360 | 5,470 | 5,190 | 5,230 | -90 | -1.7 | 320,600 |
| 9/1 | 5,170 | 5,350 | 5,140 | 5,320 | +210 | +4.1 | 241,800 |
| 8/25 | 5,070 | 5,220 | 5,060 | 5,110 | +20 | +0.4 | 288,000 |
| 8/18 | 5,090 | 5,180 | 5,010 | 5,090 | 0 | 0.0 | 395,800 |
| 8/10 | 4,965 | 5,130 | 4,845 | 5,090 | +95 | +1.9 | 492,000 |
| 8/4 | 5,520 | 5,610 | 4,810 | 4,995 | -435 | -8.0 | 951,600 |
| 7/28 | 5,480 | 5,510 | 5,330 | 5,430 | +10 | +0.2 | 240,300 |
| 7/21 | 5,450 | 5,600 | 5,410 | 5,420 | -20 | -0.4 | 152,400 |
| 7/14 | 5,470 | 5,530 | 5,310 | 5,440 | -30 | -0.6 | 224,100 |
| 7/7 | 5,640 | 5,750 | 5,460 | 5,470 | -70 | -1.3 | 320,200 |
| 6/30 | 5,410 | 5,580 | 5,300 | 5,540 | +110 | +2.0 | 270,400 |
| 6/23 | 5,630 | 5,680 | 5,410 | 5,430 | -200 | -3.6 | 301,300 |
| 6/16 | 5,440 | 5,750 | 5,400 | 5,630 | +220 | +4.1 | 645,800 |
| 6/9 | 5,130 | 5,480 | 5,100 | 5,410 | +380 | +7.6 | 646,700 |
| 6/2 | 5,200 | 5,210 | 4,970 | 5,030 | -10 | -0.2 | 347,600 |
| 5/26 | 4,920 | 5,120 | 4,850 | 5,040 | +70 | +1.4 | 373,700 |
| 5/19 | 4,825 | 5,090 | 4,770 | 4,970 | +145 | +3.0 | 521,400 |
| 5/12 | 4,500 | 4,950 | 4,500 | 4,825 | +335 | +7.5 | 567,300 |
| 5/2 | 4,475 | 4,545 | 4,475 | 4,490 | +30 | +0.7 | 149,500 |
| 4/28 | 4,480 | 4,495 | 4,325 | 4,460 | +15 | +0.3 | 298,500 |
| 4/21 | 4,360 | 4,500 | 4,310 | 4,445 | +90 | +2.1 | 273,600 |
| 4/14 | 4,265 | 4,375 | 4,195 | 4,355 | +120 | +2.8 | 268,800 |
| 4/7 | 4,515 | 4,525 | 4,170 | 4,235 | -200 | -4.5 | 380,500 |
| 3/31 | 4,390 | 4,455 | 4,245 | 4,435 | +115 | +2.7 | 310,900 |
| 3/24 | 4,190 | 4,335 | 4,165 | 4,320 | +90 | +2.1 | 216,500 |
| 3/17 | 4,360 | 4,370 | 4,125 | 4,230 | -210 | -4.7 | 285,400 |
| 3/10 | 4,425 | 4,590 | 4,390 | 4,440 | +35 | +0.8 | 369,800 |
▶︎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