DHIグループの株価時系列・推移
- 52週高値
- 4.32（2026/7/9）
- 52週安値
- 1.44（2025/12/19）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/17 | 3.92 | 4.11 | 3.82 | 4.10 | 97,454 | 4.10 |
| 2026/7/16 | 4.02 | 4.08 | 3.95 | 3.99 | 105,102 | 3.99 |
| 2026/7/15 | 4.02 | 4.09 | 3.76 | 4.06 | 242,051 | 4.06 |
| 2026/7/14 | 3.98 | 4.08 | 3.88 | 3.95 | 161,689 | 3.95 |
| 2026/7/13 | 4.05 | 4.12 | 3.90 | 3.90 | 173,237 | 3.90 |
| 2026/7/10 | 4.01 | 4.08 | 3.96 | 4.01 | 124,690 | 4.01 |
| 2026/7/9 | 4.04 | 4.32 | 3.95 | 3.96 | 289,978 | 3.96 |
| 2026/7/8 | 4.09 | 4.16 | 3.80 | 3.90 | 130,802 | 3.90 |
| 2026/7/7 | 3.89 | 4.20 | 3.82 | 3.94 | 246,795 | 3.94 |
| 2026/7/6 | 3.74 | 3.94 | 3.74 | 3.87 | 124,496 | 3.87 |
| 2026/7/2 | 3.71 | 3.94 | 3.69 | 3.70 | 36,392 | 3.70 |
| 2026/7/1 | 3.71 | 3.94 | 3.69 | 3.80 | 60,186 | 3.80 |
| 2026/6/30 | 3.81 | 3.89 | 3.66 | 3.71 | 115,638 | 3.71 |
| 2026/6/29 | 3.70 | 3.92 | 3.63 | 3.81 | 125,167 | 3.81 |
| 2026/6/26 | 3.52 | 3.73 | 3.52 | 3.70 | 84,823 | 3.70 |
| 2026/6/25 | 3.71 | 3.74 | 3.51 | 3.54 | 57,094 | 3.54 |
| 2026/6/24 | 3.86 | 3.89 | 3.66 | 3.66 | 133,809 | 3.66 |
| 2026/6/23 | 3.81 | 3.98 | 3.68 | 3.87 | 176,576 | 3.87 |
| 2026/6/22 | 3.75 | 3.96 | 3.72 | 3.96 | 161,396 | 3.96 |
| 2026/6/18 | 3.90 | 3.90 | 3.55 | 3.80 | 253,690 | 3.80 |
1〜20/250件
