(株)ダイヘンの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 10,560（2025年11月4日）
- 年初来安値
- 4,980（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/5 | 9,280 | 9,580 | 9,240 | 9,490 | 264,100 | 9,490 |
| 2025/12/4 | 9,040 | 9,610 | 9,000 | 9,280 | 484,400 | 9,280 |
| 2025/12/3 | 8,950 | 9,090 | 8,890 | 9,040 | 478,500 | 9,040 |
| 2025/12/2 | 8,780 | 8,890 | 8,620 | 8,660 | 327,200 | 8,660 |
| 2025/12/1 | 8,870 | 8,950 | 8,620 | 8,630 | 1,372,200 | 8,630 |
| 2025/11/28 | 8,640 | 8,780 | 8,550 | 8,720 | 394,600 | 8,720 |
| 2025/11/27 | 8,690 | 8,780 | 8,560 | 8,630 | 689,700 | 8,630 |
| 2025/11/26 | 8,540 | 8,680 | 8,490 | 8,640 | 730,200 | 8,640 |
| 2025/11/25 | 8,520 | 8,710 | 8,420 | 8,540 | 344,500 | 8,540 |
| 2025/11/21 | 8,470 | 8,560 | 8,270 | 8,400 | 313,600 | 8,400 |
| 2025/11/20 | 8,820 | 8,950 | 8,670 | 8,720 | 219,400 | 8,720 |
| 2025/11/19 | 8,590 | 8,750 | 8,470 | 8,590 | 246,700 | 8,590 |
| 2025/11/18 | 9,070 | 9,160 | 8,640 | 8,660 | 601,000 | 8,660 |
| 2025/11/17 | 9,080 | 9,250 | 9,020 | 9,220 | 148,700 | 9,220 |
| 2025/11/14 | 9,160 | 9,250 | 9,000 | 9,010 | 217,700 | 9,010 |
| 2025/11/13 | 9,490 | 9,600 | 9,390 | 9,510 | 167,800 | 9,510 |
| 2025/11/12 | 9,420 | 9,540 | 9,240 | 9,480 | 236,100 | 9,480 |
| 2025/11/11 | 9,830 | 9,920 | 9,530 | 9,550 | 217,500 | 9,550 |
| 2025/11/10 | 9,730 | 9,900 | 9,610 | 9,810 | 207,600 | 9,810 |
| 2025/11/7 | 9,500 | 10,100 | 9,400 | 9,730 | 554,700 | 9,730 |
1〜20/243件
