DHIグループの株価時系列・推移
- 52週高値
- 5.19（2026/9/16）
- 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 |
|---|---|---|---|---|---|---|
| 2026/10/13 | 4.85 | 5.00 | 4.80 | 4.94 | 169,960 | 4.94 |
| 2026/10/12 | 5.06 | 5.13 | 4.78 | 4.80 | 245,975 | 4.80 |
| 2026/10/9 | 5.00 | 5.12 | 4.95 | 5.10 | 276,434 | 5.10 |
| 2026/10/8 | 4.86 | 5.00 | 4.86 | 4.97 | 196,259 | 4.97 |
| 2026/10/7 | 4.70 | 4.88 | 4.70 | 4.86 | 155,146 | 4.86 |
| 2026/10/6 | 4.81 | 4.89 | 4.72 | 4.74 | 156,673 | 4.74 |
| 2026/10/5 | 4.81 | 4.89 | 4.61 | 4.81 | 181,444 | 4.81 |
| 2026/10/2 | 4.76 | 4.89 | 4.70 | 4.81 | 147,326 | 4.81 |
| 2026/10/1 | 4.73 | 4.81 | 4.64 | 4.77 | 195,223 | 4.77 |
| 2026/9/30 | 4.87 | 4.87 | 4.66 | 4.70 | 156,573 | 4.70 |
| 2026/9/29 | 4.71 | 5.00 | 4.65 | 4.88 | 283,163 | 4.88 |
| 2026/9/28 | 4.73 | 4.73 | 4.54 | 4.63 | 221,240 | 4.63 |
| 2026/9/25 | 4.67 | 4.78 | 4.67 | 4.73 | 127,316 | 4.73 |
| 2026/9/24 | 4.59 | 4.73 | 4.59 | 4.73 | 194,385 | 4.73 |
| 2026/9/23 | 4.72 | 4.72 | 4.56 | 4.60 | 292,346 | 4.60 |
| 2026/9/22 | 4.74 | 4.84 | 4.67 | 4.71 | 279,134 | 4.71 |
| 2026/9/21 | 4.89 | 4.95 | 4.67 | 4.73 | 341,967 | 4.73 |
| 2026/9/18 | 5.00 | 5.00 | 4.72 | 4.90 | 368,737 | 4.90 |
| 2026/9/17 | 5.06 | 5.06 | 4.89 | 4.99 | 291,996 | 4.99 |
| 2026/9/16 | 4.89 | 5.19 | 4.89 | 4.95 | 519,929 | 4.95 |
1〜20/251件
