ダイト(4577)の株価時系列情報
ダイト(4577)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/03/19 | 1,494 | 1,496 | 1,466 | 1,483 | 165,700 |
| 2026/03/18 | 1,461 | 1,495 | 1,461 | 1,495 | 91,400 |
| 2026/03/17 | 1,459 | 1,472 | 1,457 | 1,459 | 47,700 |
| 2026/03/16 | 1,457 | 1,461 | 1,430 | 1,459 | 68,900 |
| 2026/03/13 | 1,471 | 1,484 | 1,465 | 1,473 | 100,700 |
| 2026/03/12 | 1,508 | 1,508 | 1,484 | 1,493 | 88,300 |
| 2026/03/11 | 1,499 | 1,521 | 1,499 | 1,500 | 83,700 |
| 2026/03/10 | 1,491 | 1,497 | 1,473 | 1,481 | 62,300 |
| 2026/03/09 | 1,477 | 1,489 | 1,454 | 1,478 | 165,700 |
| 2026/03/06 | 1,480 | 1,497 | 1,459 | 1,494 | 93,700 |
| 2026/03/05 | 1,491 | 1,508 | 1,463 | 1,498 | 143,000 |
| 2026/03/04 | 1,455 | 1,470 | 1,440 | 1,461 | 162,400 |
| 2026/03/03 | 1,458 | 1,491 | 1,448 | 1,482 | 146,100 |
| 2026/03/02 | 1,466 | 1,470 | 1,447 | 1,455 | 97,100 |
| 2026/02/27 | 1,440 | 1,470 | 1,440 | 1,470 | 63,300 |
| 2026/02/26 | 1,450 | 1,459 | 1,445 | 1,445 | 84,300 |
| 2026/02/25 | 1,457 | 1,457 | 1,441 | 1,450 | 78,500 |
| 2026/02/24 | 1,416 | 1,461 | 1,412 | 1,457 | 96,400 |
| 2026/02/20 | 1,408 | 1,411 | 1,390 | 1,410 | 91,900 |
| 2026/02/19 | 1,400 | 1,410 | 1,398 | 1,408 | 57,100 |
| 2026/02/18 | 1,401 | 1,413 | 1,396 | 1,400 | 76,800 |
| 2026/02/17 | 1,378 | 1,409 | 1,372 | 1,396 | 114,500 |
| 2026/02/16 | 1,366 | 1,382 | 1,363 | 1,365 | 117,600 |
| 2026/02/13 | 1,367 | 1,370 | 1,350 | 1,366 | 44,500 |
| 2026/02/12 | 1,368 | 1,381 | 1,361 | 1,370 | 138,000 |
| 2026/02/10 | 1,362 | 1,363 | 1,350 | 1,353 | 52,100 |
| 2026/02/09 | 1,390 | 1,395 | 1,346 | 1,350 | 67,000 |
| 2026/02/06 | 1,354 | 1,368 | 1,352 | 1,360 | 74,500 |
| 2026/02/05 | 1,377 | 1,378 | 1,350 | 1,352 | 56,300 |
| 2026/02/04 | 1,349 | 1,366 | 1,346 | 1,354 | 61,600 |
| 2026/02/03 | 1,330 | 1,350 | 1,328 | 1,343 | 74,800 |
| 2026/02/02 | 1,343 | 1,355 | 1,319 | 1,319 | 80,800 |
| 2026/01/30 | 1,339 | 1,344 | 1,322 | 1,334 | 72,700 |
| 2026/01/29 | 1,315 | 1,334 | 1,306 | 1,333 | 211,700 |
| 2026/01/28 | 1,332 | 1,332 | 1,304 | 1,323 | 81,800 |
| 2026/01/27 | 1,346 | 1,346 | 1,330 | 1,338 | 94,900 |
| 2026/01/26 | 1,366 | 1,367 | 1,351 | 1,356 | 89,900 |
| 2026/01/23 | 1,376 | 1,378 | 1,351 | 1,370 | 66,400 |
| 2026/01/22 | 1,348 | 1,369 | 1,348 | 1,365 | 56,000 |
| 2026/01/21 | 1,344 | 1,354 | 1,342 | 1,348 | 72,200 |
| 2026/01/20 | 1,371 | 1,377 | 1,335 | 1,344 | 158,800 |
| 2026/01/19 | 1,368 | 1,368 | 1,348 | 1,351 | 63,700 |
| 2026/01/16 | 1,353 | 1,365 | 1,345 | 1,360 | 115,500 |
| 2026/01/15 | 1,335 | 1,360 | 1,306 | 1,354 | 209,100 |
| 2026/01/14 | 1,370 | 1,370 | 1,350 | 1,350 | 103,300 |
| 2026/01/13 | 1,380 | 1,382 | 1,353 | 1,364 | 102,000 |
| 2026/01/09 | 1,365 | 1,377 | 1,357 | 1,363 | 72,500 |
| 2026/01/08 | 1,355 | 1,371 | 1,355 | 1,365 | 78,000 |
| 2026/01/07 | 1,349 | 1,364 | 1,347 | 1,355 | 67,100 |
| 2026/01/06 | 1,360 | 1,363 | 1,353 | 1,357 | 42,400 |
| 2026/01/05 | 1,356 | 1,361 | 1,352 | 1,360 | 48,600 |
| 2025/12/30 | 1,345 | 1,363 | 1,345 | 1,356 | 47,900 |
| 2025/12/29 | 1,351 | 1,356 | 1,345 | 1,356 | 49,400 |
| 2025/12/26 | 1,363 | 1,365 | 1,345 | 1,352 | 34,900 |
| 2025/12/25 | 1,343 | 1,356 | 1,343 | 1,356 | 22,100 |
| 2025/12/24 | 1,359 | 1,361 | 1,337 | 1,343 | 37,900 |
| 2025/12/23 | 1,353 | 1,370 | 1,346 | 1,363 | 65,800 |
| 2025/12/22 | 1,380 | 1,382 | 1,353 | 1,353 | 52,800 |
| 2025/12/19 | 1,356 | 1,370 | 1,356 | 1,357 | 145,000 |
| 2025/12/18 | 1,334 | 1,360 | 1,329 | 1,355 | 67,800 |
| 2025/12/17 | 1,338 | 1,338 | 1,318 | 1,325 | 32,100 |
| 2025/12/16 | 1,330 | 1,339 | 1,324 | 1,334 | 47,800 |
| 2025/12/15 | 1,324 | 1,333 | 1,319 | 1,326 | 26,400 |
| 2025/12/12 | 1,330 | 1,333 | 1,312 | 1,324 | 62,300 |
| 2025/12/11 | 1,325 | 1,327 | 1,301 | 1,305 | 49,000 |
| 2025/12/10 | 1,307 | 1,325 | 1,307 | 1,320 | 42,900 |
| 2025/12/09 | 1,305 | 1,312 | 1,297 | 1,307 | 33,100 |
| 2025/12/08 | 1,301 | 1,315 | 1,298 | 1,305 | 63,600 |
| 2025/12/05 | 1,308 | 1,312 | 1,300 | 1,301 | 42,000 |
| 2025/12/04 | 1,309 | 1,311 | 1,300 | 1,310 | 51,600 |
| 2025/12/03 | 1,331 | 1,335 | 1,309 | 1,313 | 81,100 |
| 2025/12/02 | 1,328 | 1,339 | 1,322 | 1,330 | 73,700 |
| 2025/12/01 | 1,315 | 1,323 | 1,305 | 1,323 | 61,500 |
| 2025/11/28 | 1,291 | 1,316 | 1,285 | 1,312 | 79,000 |
| 2025/11/27 | 1,280 | 1,303 | 1,272 | 1,291 | 124,500 |
| 2025/11/26 | 1,277 | 1,306 | 1,277 | 1,303 | 197,400 |
| 2025/11/25 | 1,266 | 1,281 | 1,265 | 1,273 | 67,700 |
| 2025/11/21 | 1,251 | 1,273 | 1,250 | 1,269 | 59,400 |
| 2025/11/20 | 1,255 | 1,264 | 1,252 | 1,254 | 80,700 |
| 2025/11/19 | 1,257 | 1,260 | 1,251 | 1,251 | 54,000 |
| 2025/11/18 | 1,262 | 1,272 | 1,259 | 1,261 | 58,800 |
| 2025/11/17 | 1,263 | 1,273 | 1,253 | 1,259 | 40,600 |
| 2025/11/14 | 1,246 | 1,263 | 1,240 | 1,262 | 46,500 |
| 2025/11/13 | 1,247 | 1,258 | 1,244 | 1,251 | 57,300 |
| 2025/11/12 | 1,228 | 1,249 | 1,228 | 1,241 | 56,400 |
| 2025/11/11 | 1,226 | 1,231 | 1,212 | 1,225 | 53,400 |
| 2025/11/10 | 1,232 | 1,234 | 1,226 | 1,226 | 36,800 |
| 2025/11/07 | 1,225 | 1,230 | 1,213 | 1,229 | 51,400 |
| 2025/11/06 | 1,241 | 1,241 | 1,222 | 1,230 | 52,000 |
| 2025/11/05 | 1,246 | 1,256 | 1,241 | 1,241 | 101,800 |
| 2025/11/04 | 1,235 | 1,260 | 1,235 | 1,246 | 63,200 |
| 2025/10/31 | 1,227 | 1,246 | 1,224 | 1,244 | 57,100 |
| 2025/10/30 | 1,214 | 1,232 | 1,212 | 1,227 | 97,600 |
| 2025/10/29 | 1,224 | 1,225 | 1,211 | 1,214 | 59,600 |
| 2025/10/28 | 1,237 | 1,237 | 1,214 | 1,214 | 46,300 |
| 2025/10/27 | 1,235 | 1,239 | 1,228 | 1,237 | 37,500 |
| 2025/10/24 | 1,249 | 1,250 | 1,233 | 1,235 | 47,400 |
| 2025/10/23 | 1,248 | 1,264 | 1,242 | 1,247 | 64,300 |
| 2025/10/22 | 1,245 | 1,249 | 1,236 | 1,243 | 35,600 |
| 2025/10/21 | 1,235 | 1,253 | 1,234 | 1,236 | 58,300 |
| 2025/10/20 | 1,235 | 1,235 | 1,217 | 1,230 | 44,800 |
| 2025/10/17 | 1,232 | 1,233 | 1,211 | 1,217 | 47,500 |
| 2025/10/16 | 1,208 | 1,243 | 1,208 | 1,233 | 96,200 |
| 2025/10/15 | 1,185 | 1,201 | 1,173 | 1,196 | 134,200 |
| 2025/10/14 | 1,236 | 1,236 | 1,142 | 1,162 | 277,300 |
| 2025/10/10 | 1,180 | 1,191 | 1,162 | 1,184 | 103,800 |
| 2025/10/09 | 1,196 | 1,208 | 1,186 | 1,191 | 45,700 |
| 2025/10/08 | 1,211 | 1,221 | 1,194 | 1,194 | 45,300 |
| 2025/10/07 | 1,212 | 1,230 | 1,192 | 1,201 | 47,300 |
| 2025/10/06 | 1,215 | 1,221 | 1,205 | 1,212 | 35,000 |
| 2025/10/03 | 1,195 | 1,212 | 1,195 | 1,204 | 26,500 |
| 2025/10/02 | 1,186 | 1,197 | 1,174 | 1,192 | 47,600 |
| 2025/10/01 | 1,222 | 1,222 | 1,181 | 1,184 | 72,900 |
| 2025/09/30 | 1,250 | 1,250 | 1,221 | 1,230 | 46,100 |
| 2025/09/29 | 1,259 | 1,259 | 1,231 | 1,242 | 41,900 |
| 2025/09/26 | 1,247 | 1,255 | 1,241 | 1,250 | 76,200 |
| 2025/09/25 | 1,232 | 1,247 | 1,232 | 1,247 | 70,200 |
| 2025/09/24 | 1,227 | 1,232 | 1,215 | 1,232 | 43,400 |
| 2025/09/22 | 1,224 | 1,234 | 1,215 | 1,227 | 51,400 |
| 2025/09/19 | 1,199 | 1,224 | 1,199 | 1,224 | 191,700 |
| 2025/09/18 | 1,202 | 1,205 | 1,184 | 1,203 | 64,600 |
| 2025/09/17 | 1,213 | 1,213 | 1,199 | 1,202 | 56,900 |
| 2025/09/16 | 1,223 | 1,223 | 1,200 | 1,213 | 64,800 |
| 2025/09/12 | 1,221 | 1,232 | 1,208 | 1,230 | 57,000 |
| 2025/09/11 | 1,228 | 1,234 | 1,207 | 1,215 | 43,800 |
| 2025/09/10 | 1,242 | 1,247 | 1,231 | 1,237 | 47,900 |
| 2025/09/09 | 1,246 | 1,263 | 1,241 | 1,244 | 51,600 |
| 2025/09/08 | 1,234 | 1,242 | 1,231 | 1,240 | 30,200 |
| 2025/09/05 | 1,226 | 1,240 | 1,226 | 1,234 | 26,400 |
| 2025/09/04 | 1,235 | 1,238 | 1,217 | 1,225 | 37,000 |
| 2025/09/03 | 1,240 | 1,240 | 1,221 | 1,228 | 42,200 |
| 2025/09/02 | 1,237 | 1,253 | 1,233 | 1,233 | 36,500 |
| 2025/09/01 | 1,226 | 1,245 | 1,222 | 1,232 | 46,300 |
| 2025/08/29 | 1,239 | 1,239 | 1,222 | 1,226 | 49,500 |
| 2025/08/28 | 1,245 | 1,249 | 1,236 | 1,245 | 32,600 |
| 2025/08/27 | 1,237 | 1,246 | 1,234 | 1,245 | 38,600 |
| 2025/08/26 | 1,249 | 1,257 | 1,240 | 1,240 | 53,300 |
| 2025/08/25 | 1,272 | 1,279 | 1,247 | 1,247 | 44,600 |
| 2025/08/22 | 1,273 | 1,281 | 1,270 | 1,271 | 42,300 |
| 2025/08/21 | 1,269 | 1,281 | 1,263 | 1,270 | 40,400 |
| 2025/08/20 | 1,278 | 1,285 | 1,269 | 1,269 | 39,300 |
| 2025/08/19 | 1,281 | 1,292 | 1,277 | 1,286 | 30,100 |
| 2025/08/18 | 1,280 | 1,311 | 1,273 | 1,281 | 83,300 |
| 2025/08/15 | 1,268 | 1,279 | 1,254 | 1,273 | 52,700 |
| 2025/08/14 | 1,250 | 1,272 | 1,250 | 1,268 | 51,200 |
| 2025/08/13 | 1,244 | 1,256 | 1,243 | 1,254 | 41,700 |
| 2025/08/12 | 1,250 | 1,258 | 1,237 | 1,243 | 63,100 |
| 2025/08/08 | 1,235 | 1,247 | 1,219 | 1,243 | 62,100 |
| 2025/08/07 | 1,224 | 1,244 | 1,221 | 1,230 | 78,600 |
| 2025/08/06 | 1,220 | 1,229 | 1,216 | 1,224 | 37,000 |
| 2025/08/05 | 1,213 | 1,223 | 1,205 | 1,215 | 48,900 |
| 2025/08/04 | 1,200 | 1,214 | 1,196 | 1,213 | 57,100 |
| 2025/08/01 | 1,218 | 1,225 | 1,207 | 1,213 | 59,600 |
| 2025/07/31 | 1,199 | 1,222 | 1,196 | 1,209 | 97,500 |
| 2025/07/30 | 1,186 | 1,214 | 1,186 | 1,196 | 177,400 |
| 2025/07/29 | 1,185 | 1,194 | 1,180 | 1,186 | 122,000 |
| 2025/07/28 | 1,194 | 1,200 | 1,184 | 1,186 | 77,600 |
| 2025/07/25 | 1,161 | 1,199 | 1,160 | 1,199 | 102,900 |
| 2025/07/24 | 1,149 | 1,174 | 1,149 | 1,161 | 71,300 |
| 2025/07/23 | 1,151 | 1,160 | 1,145 | 1,150 | 83,000 |
| 2025/07/22 | 1,142 | 1,178 | 1,140 | 1,151 | 108,300 |
| 2025/07/18 | 1,155 | 1,160 | 1,138 | 1,146 | 68,600 |
| 2025/07/17 | 1,143 | 1,157 | 1,142 | 1,150 | 76,600 |
| 2025/07/16 | 1,159 | 1,179 | 1,138 | 1,144 | 121,900 |
| 2025/07/15 | 1,142 | 1,162 | 1,128 | 1,150 | 189,700 |
| 2025/07/14 | 1,125 | 1,151 | 1,101 | 1,140 | 550,000 |
| 2025/07/11 | 1,030 | 1,054 | 1,028 | 1,036 | 118,900 |
| 2025/07/10 | 1,032 | 1,032 | 1,010 | 1,022 | 71,300 |
| 2025/07/09 | 1,020 | 1,044 | 1,020 | 1,026 | 75,200 |
| 2025/07/08 | 1,015 | 1,021 | 1,010 | 1,015 | 49,800 |
| 2025/07/07 | 1,014 | 1,027 | 1,008 | 1,015 | 56,900 |
| 2025/07/04 | 1,012 | 1,014 | 1,007 | 1,014 | 38,500 |
| 2025/07/03 | 1,004 | 1,017 | 1,000 | 1,012 | 52,700 |
| 2025/07/02 | 992 | 1,009 | 989 | 1,000 | 57,900 |
| 2025/07/01 | 1,000 | 1,001 | 990 | 992 | 56,400 |
| 2025/06/30 | 995 | 1,005 | 990 | 997 | 79,200 |
| 2025/06/27 | 990 | 996 | 989 | 990 | 64,700 |
| 2025/06/26 | 986 | 988 | 982 | 986 | 51,400 |
| 2025/06/25 | 986 | 988 | 983 | 986 | 44,600 |
| 2025/06/24 | 1,009 | 1,009 | 984 | 986 | 52,900 |
| 2025/06/23 | 995 | 1,006 | 986 | 995 | 56,600 |
| 2025/06/20 | 1,000 | 1,016 | 991 | 1,006 | 259,800 |
| 2025/06/19 | 1,016 | 1,019 | 1,001 | 1,005 | 41,500 |
| 2025/06/18 | 1,030 | 1,041 | 1,007 | 1,015 | 43,700 |
| 2025/06/17 | 1,042 | 1,045 | 1,022 | 1,027 | 61,200 |
| 2025/06/16 | 1,051 | 1,051 | 1,038 | 1,047 | 40,200 |
| 2025/06/13 | 1,052 | 1,058 | 1,030 | 1,043 | 84,600 |
| 2025/06/12 | 1,065 | 1,065 | 1,048 | 1,054 | 42,700 |
| 2025/06/11 | 1,051 | 1,065 | 1,051 | 1,060 | 63,800 |
| 2025/06/10 | 1,040 | 1,061 | 1,040 | 1,050 | 100,800 |
| 2025/06/09 | 1,021 | 1,032 | 1,020 | 1,032 | 55,800 |
| 2025/06/06 | 1,027 | 1,031 | 1,018 | 1,020 | 58,300 |
| 2025/06/05 | 1,062 | 1,090 | 1,020 | 1,021 | 165,800 |
| 2025/06/04 | 990 | 1,098 | 986 | 1,066 | 376,200 |
| 2025/06/03 | 985 | 987 | 973 | 984 | 81,700 |
| 2025/06/02 | 985 | 989 | 978 | 980 | 63,800 |
| 2025/05/30 | 973 | 988 | 970 | 985 | 58,400 |
| 2025/05/29 | 990 | 990 | 973 | 984 | 83,900 |
| 2025/05/29 | 1 -> 2.00 分割 | ||||
| 2025/05/28 | 1,998 | 2,012 | 1,985 | 1,986 | 54,600 |
| 2025/05/27 | 2,000 | 2,008 | 1,977 | 1,984 | 43,300 |