ダイヘン

6622

プライム/電気機器/DAIHEN CORPORATION

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	11,780.0	12,290.0	11,770.0	12,290.0	+30.0	+0.24%	183,600
2026-03-12	12,340.0	12,530.0	12,110.0	12,260.0	-380.0	-3.01%	179,300
2026-03-11	12,620.0	12,930.0	12,540.0	12,640.0	+320.0	+2.60%	144,100
2026-03-10	12,300.0	12,590.0	12,210.0	12,320.0	+700.0	+6.02%	235,500
2026-03-09	11,780.0	11,990.0	11,200.0	11,620.0	-1360.0	-10.48%	320,500
2026-03-06	12,730.0	13,200.0	12,710.0	12,980.0	-180.0	-1.37%	156,300
2026-03-05	13,260.0	13,580.0	12,950.0	13,160.0	+530.0	+4.20%	204,600
2026-03-04	13,110.0	13,430.0	12,360.0	12,630.0	-1080.0	-7.88%	301,800
2026-03-03	14,850.0	14,900.0	13,590.0	13,710.0	-1010.0	-6.86%	252,100
2026-03-02	14,010.0	14,770.0	14,000.0	14,720.0	+120.0	+0.82%	133,600
2026-02-27	14,360.0	14,610.0	14,120.0	14,600.0	-60.0	-0.41%	249,900
2026-02-26	14,950.0	15,000.0	14,310.0	14,660.0	-20.0	-0.14%	200,000
2026-02-25	15,000.0	15,040.0	14,460.0	14,680.0	-180.0	-1.21%	231,400
2026-02-24	14,620.0	14,990.0	14,380.0	14,860.0	+410.0	+2.84%	175,200
2026-02-20	14,510.0	14,570.0	14,280.0	14,450.0	-200.0	-1.37%	162,900
2026-02-19	14,160.0	14,760.0	14,150.0	14,650.0	+490.0	+3.46%	223,600
2026-02-18	13,890.0	14,330.0	13,880.0	14,160.0	+330.0	+2.39%	187,800
2026-02-17	13,340.0	13,910.0	13,220.0	13,830.0	+330.0	+2.44%	232,900
2026-02-16	13,450.0	13,520.0	13,240.0	13,500.0	+10.0	+0.07%	179,500
2026-02-13	13,900.0	13,930.0	13,440.0	13,490.0	-530.0	-3.78%	197,800
2026-02-12	13,770.0	14,070.0	13,650.0	14,020.0	+430.0	+3.16%	194,200
2026-02-10	13,230.0	13,600.0	13,170.0	13,590.0	+380.0	+2.88%	181,500
2026-02-09	12,800.0	13,430.0	12,710.0	13,210.0	+920.0	+7.49%	291,300
2026-02-06	11,800.0	12,360.0	11,740.0	12,290.0	+320.0	+2.67%	183,500
2026-02-05	11,820.0	12,160.0	11,680.0	11,970.0	+40.0	+0.34%	285,800
2026-02-04	12,290.0	12,570.0	11,890.0	11,930.0	+240.0	+2.05%	580,200
2026-02-03	11,570.0	11,770.0	11,500.0	11,690.0	+340.0	+3.00%	339,600
2026-02-02	11,650.0	11,810.0	11,280.0	11,350.0	-270.0	-2.32%	188,800
2026-01-30	11,600.0	11,660.0	11,330.0	11,620.0	0.0	0.00%	188,400
2026-01-29	11,870.0	11,920.0	11,510.0	11,620.0	-80.0	-0.68%	246,700
2026-01-28	11,800.0	11,870.0	11,610.0	11,700.0	-80.0	-0.68%	154,400
2026-01-27	11,670.0	11,850.0	11,600.0	11,780.0	+150.0	+1.29%	116,900
2026-01-26	11,780.0	12,090.0	11,590.0	11,630.0	-430.0	-3.57%	271,700
2026-01-23	11,960.0	12,130.0	11,920.0	12,060.0	+100.0	+0.84%	138,200
2026-01-22	11,870.0	12,040.0	11,740.0	11,960.0	+280.0	+2.40%	155,800
2026-01-21	11,340.0	11,700.0	11,330.0	11,680.0	+40.0	+0.34%	93,300
2026-01-20	11,860.0	11,890.0	11,580.0	11,640.0	-170.0	-1.44%	128,700
2026-01-19	11,760.0	12,040.0	11,720.0	11,810.0	0.0	0.00%	122,300
2026-01-16	11,600.0	11,860.0	11,480.0	11,810.0	+210.0	+1.81%	184,400
2026-01-15	11,400.0	11,620.0	11,360.0	11,600.0	+50.0	+0.43%	143,500
2026-01-14	11,300.0	11,600.0	11,300.0	11,550.0	+310.0	+2.76%	197,800
2026-01-13	11,340.0	11,340.0	11,140.0	11,240.0	+420.0	+3.88%	168,800
2026-01-09	10,730.0	10,820.0	10,580.0	10,820.0	+70.0	+0.65%	122,600
2026-01-08	10,830.0	11,020.0	10,720.0	10,750.0	-150.0	-1.38%	175,100
2026-01-07	10,840.0	11,110.0	10,800.0	10,900.0	+360.0	+3.42%	288,500
2026-01-06	10,750.0	10,750.0	10,360.0	10,540.0	-120.0	-1.13%	233,600
2026-01-05	10,480.0	10,690.0	10,430.0	10,660.0	+670.0	+6.71%	281,000
2025-12-30	10,030.0	10,130.0	9,980.0	9,990.0	-160.0	-1.58%	127,900
2025-12-29	10,180.0	10,220.0	10,090.0	10,150.0	+50.0	+0.50%	85,200
2025-12-26	10,250.0	10,270.0	10,040.0	10,100.0	-100.0	-0.98%	159,600
2025-12-25	10,080.0	10,270.0	10,080.0	10,200.0	+140.0	+1.39%	147,100
2025-12-24	10,120.0	10,230.0	10,060.0	10,060.0	-60.0	-0.59%	150,600
2025-12-23	10,110.0	10,170.0	10,010.0	10,120.0	0.0	0.00%	139,100
2025-12-22	9,800.0	10,200.0	9,790.0	10,120.0	+520.0	+5.42%	306,000
2025-12-19	9,340.0	9,620.0	9,320.0	9,600.0	+310.0	+3.34%	219,200
2025-12-18	9,400.0	9,470.0	9,230.0	9,290.0	-320.0	-3.33%	314,800
2025-12-17	9,500.0	9,770.0	9,490.0	9,610.0	+220.0	+2.34%	292,600
2025-12-16	9,590.0	9,660.0	9,290.0	9,390.0	-190.0	-1.98%	222,500
2025-12-15	9,510.0	9,620.0	9,440.0	9,580.0	-140.0	-1.44%	194,900
2025-12-12	9,680.0	9,750.0	9,480.0	9,720.0	+170.0	+1.78%	204,000
2025-12-11	9,890.0	9,920.0	9,550.0	9,550.0	-250.0	-2.55%	182,700
2025-12-10	9,820.0	9,970.0	9,660.0	9,800.0	-80.0	-0.81%	205,300
2025-12-09	9,850.0	9,910.0	9,700.0	9,880.0	-10.0	-0.10%	192,700
2025-12-08	9,600.0	9,910.0	9,580.0	9,890.0	+400.0	+4.21%	347,800
2025-12-05	9,280.0	9,580.0	9,240.0	9,490.0	+210.0	+2.26%	264,100
2025-12-04	9,040.0	9,610.0	9,000.0	9,280.0	+240.0	+2.65%	484,400
2025-12-03	8,950.0	9,090.0	8,890.0	9,040.0	+380.0	+4.39%	478,500
2025-12-02	8,780.0	8,890.0	8,620.0	8,660.0	+30.0	+0.35%	327,200
2025-12-01	8,870.0	8,950.0	8,620.0	8,630.0	-90.0	-1.03%	1,372,200
2025-11-28	8,640.0	8,780.0	8,550.0	8,720.0	+90.0	+1.04%	394,600
2025-11-27	8,690.0	8,780.0	8,560.0	8,630.0	-10.0	-0.12%	689,700
2025-11-26	8,540.0	8,680.0	8,490.0	8,640.0	+100.0	+1.17%	730,200
2025-11-25	8,520.0	8,710.0	8,420.0	8,540.0	+140.0	+1.67%	344,500
2025-11-21	8,470.0	8,560.0	8,270.0	8,400.0	-320.0	-3.67%	313,600
2025-11-20	8,820.0	8,950.0	8,670.0	8,720.0	+130.0	+1.51%	219,400
2025-11-19	8,590.0	8,750.0	8,470.0	8,590.0	-70.0	-0.81%	246,700
2025-11-18	9,070.0	9,160.0	8,640.0	8,660.0	-560.0	-6.07%	601,000
2025-11-17	9,080.0	9,250.0	9,020.0	9,220.0	+210.0	+2.33%	148,700
2025-11-14	9,160.0	9,250.0	9,000.0	9,010.0	-500.0	-5.26%	217,700
2025-11-13	9,490.0	9,600.0	9,390.0	9,510.0	+30.0	+0.32%	167,800
2025-11-12	9,420.0	9,540.0	9,240.0	9,480.0	-70.0	-0.73%	236,100
2025-11-11	9,830.0	9,920.0	9,530.0	9,550.0	-260.0	-2.65%	217,500
2025-11-10	9,730.0	9,900.0	9,610.0	9,810.0	+80.0	+0.82%	207,600
2025-11-07	9,500.0	10,100.0	9,400.0	9,730.0	-660.0	-6.35%	554,700
2025-11-06	10,250.0	10,470.0	10,110.0	10,390.0	+360.0	+3.59%	276,700
2025-11-05	9,840.0	10,030.0	9,430.0	10,030.0	-290.0	-2.81%	328,700
2025-11-04	10,340.0	10,560.0	10,260.0	10,320.0	+190.0	+1.88%	314,500
2025-10-31	9,840.0	10,220.0	9,820.0	10,130.0	+170.0	+1.71%	222,700
2025-10-30	9,730.0	10,020.0	9,720.0	9,960.0	+280.0	+2.89%	177,000
2025-10-29	9,770.0	9,860.0	9,680.0	9,680.0	-10.0	-0.10%	146,000
2025-10-28	9,970.0	10,010.0	9,650.0	9,690.0	-270.0	-2.71%	218,200
2025-10-27	9,790.0	10,030.0	9,730.0	9,960.0	+280.0	+2.89%	195,900
2025-10-24	9,490.0	9,740.0	9,490.0	9,680.0	+190.0	+2.00%	133,200
2025-10-23	9,470.0	9,520.0	9,400.0	9,490.0	-120.0	-1.25%	102,200
2025-10-22	9,500.0	9,640.0	9,410.0	9,610.0	+80.0	+0.84%	153,100
2025-10-21	9,800.0	9,890.0	9,490.0	9,530.0	-120.0	-1.24%	124,700
2025-10-20	9,420.0	9,760.0	9,410.0	9,650.0	+340.0	+3.65%	128,000
2025-10-17	9,360.0	9,480.0	9,250.0	9,310.0	-170.0	-1.79%	110,100
2025-10-16	9,520.0	9,620.0	9,350.0	9,480.0	+40.0	+0.42%	157,000
2025-10-15	9,040.0	9,500.0	9,030.0	9,440.0	+460.0	+5.12%	225,900
2025-10-14	9,130.0	9,420.0	8,910.0	8,980.0	-400.0	-4.26%	296,900
2025-10-10	9,360.0	9,650.0	9,290.0	9,380.0	-100.0	-1.05%	326,000
2025-10-09	9,280.0	9,490.0	9,160.0	9,480.0	+500.0	+5.57%	280,400
2025-10-08	8,630.0	8,980.0	8,580.0	8,980.0	+340.0	+3.94%	224,200
2025-10-07	8,650.0	8,780.0	8,550.0	8,640.0	+120.0	+1.41%	236,600
2025-10-06	8,590.0	8,620.0	8,400.0	8,520.0	+310.0	+3.78%	170,000
2025-10-03	8,240.0	8,390.0	8,200.0	8,210.0	-180.0	-2.15%	265,000
2025-10-02	8,010.0	8,440.0	7,980.0	8,390.0	+410.0	+5.14%	190,000
2025-10-01	8,110.0	8,180.0	7,950.0	7,980.0	-250.0	-3.04%	178,700
2025-09-30	8,180.0	8,260.0	8,090.0	8,230.0	+70.0	+0.86%	92,500
2025-09-29	8,150.0	8,200.0	8,100.0	8,160.0	-120.0	-1.45%	85,700
2025-09-26	8,420.0	8,420.0	8,260.0	8,280.0	-180.0	-2.13%	115,000
2025-09-25	8,350.0	8,550.0	8,330.0	8,460.0	+40.0	+0.48%	129,700
2025-09-24	8,400.0	8,420.0	8,260.0	8,420.0	+70.0	+0.84%	83,300
2025-09-22	8,310.0	8,520.0	8,310.0	8,350.0	+50.0	+0.60%	103,900
2025-09-19	8,450.0	8,470.0	8,130.0	8,300.0	-30.0	-0.36%	231,700
2025-09-18	8,120.0	8,390.0	8,080.0	8,330.0	+240.0	+2.97%	133,700
2025-09-17	8,300.0	8,340.0	8,070.0	8,090.0	-310.0	-3.69%	118,800
2025-09-16	8,340.0	8,480.0	8,320.0	8,400.0	+190.0	+2.31%	185,800
2025-09-12	8,120.0	8,250.0	8,060.0	8,210.0	—	—	142,300

直近120営業日分を表示