日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
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
2025/05/26 2,057 2,057 1,996 2,000 34,700
2025/05/23 2,102 2,102 2,046 2,057 25,500
2025/05/22 2,107 2,123 2,081 2,081 34,200
2025/05/21 2,058 2,136 2,058 2,113 52,500
2025/05/20 1,998 2,100 1,997 2,060 68,400
2025/05/19 1,995 2,003 1,977 1,997 37,200
2025/05/16 1,985 1,997 1,978 1,990 29,200
2025/05/15 2,004 2,012 1,981 1,981 51,200
2025/05/14 2,048 2,048 1,982 2,005 43,600
2025/05/13 2,092 2,101 2,048 2,048 34,300
2025/05/12 2,095 2,095 2,058 2,070 41,600
2025/05/09 2,114 2,138 2,060 2,095 130,400
2025/05/08 2,120 2,125 2,080 2,100 24,700
2025/05/07 2,095 2,181 2,065 2,108 74,400
2025/05/02 2,083 2,123 2,080 2,096 32,900
2025/05/01 2,071 2,088 2,071 2,080 23,200
2025/04/30 2,043 2,090 2,043 2,081 22,300
2025/04/28 2,042 2,052 2,017 2,040 23,300
2025/04/25 2,035 2,043 2,025 2,042 13,400
2025/04/24 2,097 2,120 2,034 2,037 21,100
2025/04/23 2,079 2,097 2,070 2,094 29,600
2025/04/22 2,055 2,095 2,053 2,067 12,100
2025/04/21 2,061 2,079 2,045 2,055 29,700
2025/04/18 2,005 2,061 2,005 2,061 34,400
2025/04/17 2,059 2,059 2,001 2,010 27,900
2025/04/16 2,079 2,079 2,019 2,050 30,000
2025/04/15 2,125 2,155 2,079 2,079 40,500
2025/04/14 2,154 2,185 2,137 2,159 25,500
2025/04/11 2,134 2,144 2,079 2,131 25,800
2025/04/10 2,167 2,217 2,132 2,157 26,800
2025/04/09 2,114 2,114 2,064 2,074 34,800
2025/04/08 2,106 2,134 2,088 2,117 31,800
2025/04/07 2,026 2,081 1,999 2,056 55,800
2025/04/04 2,169 2,169 2,100 2,125 39,500
2025/04/03 2,170 2,181 2,137 2,177 30,100
2025/04/02 2,250 2,250 2,157 2,175 28,000
2025/04/01 2,186 2,239 2,186 2,224 30,100
2025/03/31 2,263 2,263 2,185 2,185 30,200
2025/03/28 2,288 2,293 2,257 2,263 47,500
2025/03/27 2,209 2,288 2,209 2,288 62,000
2025/03/26 2,191 2,220 2,182 2,216 33,700
2025/03/25 2,174 2,192 2,155 2,184 16,600
2025/03/24 2,186 2,186 2,154 2,174 18,100
2025/03/21 2,198 2,198 2,167 2,181 20,200
2025/03/19 2,207 2,207 2,183 2,183 11,900
2025/03/18 2,205 2,214 2,190 2,207 46,200
2025/03/17 2,195 2,203 2,186 2,202 15,800
2025/03/14 2,155 2,182 2,150 2,176 36,700
2025/03/13 2,121 2,149 2,121 2,146 27,700
2025/03/12 2,088 2,121 2,088 2,121 21,200
2025/03/11 2,094 2,101 2,074 2,088 34,900
2025/03/10 2,150 2,150 2,094 2,094 20,100
2025/03/07 2,130 2,156 2,105 2,150 73,100
2025/03/06 2,109 2,149 2,105 2,117 61,200
2025/03/05 2,095 2,104 2,084 2,088 45,200
2025/03/04 2,081 2,101 2,079 2,095 32,100
2025/03/03 2,053 2,072 2,039 2,070 32,000
2025/02/28 2,038 2,054 2,020 2,025 26,600
2025/02/27 2,019 2,035 2,017 2,035 12,000
2025/02/26 2,020 2,023 2,000 2,010 35,500
2025/02/25 2,020 2,025 2,015 2,020 12,700
2025/02/21 2,048 2,048 2,015 2,024 23,100
2025/02/20 2,057 2,057 2,036 2,045 31,700
2025/02/19 2,070 2,072 2,053 2,057 27,800
2025/02/18 2,051 2,067 2,050 2,061 14,700
2025/02/17 2,050 2,062 2,050 2,051 20,700
2025/02/14 2,057 2,067 2,050 2,050 17,100
2025/02/13 2,010 2,060 2,010 2,050 22,200
2025/02/12 2,020 2,023 2,005 2,010 24,800
2025/02/10 2,038 2,044 2,020 2,020 18,500
2025/02/07 2,043 2,061 2,038 2,041 17,600
2025/02/06 2,041 2,052 2,030 2,043 23,000
2025/02/05 2,040 2,047 2,020 2,021 29,600
2025/02/04 2,040 2,054 2,038 2,040 35,900
2025/02/03 2,070 2,089 2,039 2,039 62,200
2025/01/31 2,080 2,094 2,067 2,076 50,700
2025/01/30 2,081 2,099 2,075 2,098 135,500
2025/01/29 2,084 2,091 2,065 2,083 36,400
2025/01/28 2,089 2,098 2,077 2,084 48,500
2025/01/27 2,069 2,089 2,060 2,089 39,200
2025/01/24 2,060 2,073 2,046 2,058 47,100
2025/01/23 2,040 2,051 2,031 2,045 40,900
2025/01/22 2,063 2,075 2,051 2,056 35,200
2025/01/21 2,066 2,087 2,045 2,051 34,700
2025/01/20 2,034 2,075 2,034 2,064 29,700
2025/01/17 2,032 2,037 2,023 2,034 31,700
2025/01/16 2,045 2,055 2,021 2,042 46,500
2025/01/15 2,040 2,064 2,032 2,050 61,400
2025/01/14 2,014 2,082 1,998 2,072 79,500
2025/01/10 2,010 2,020 1,992 1,995 38,300
2025/01/09 2,006 2,026 2,005 2,015 22,400
2025/01/08 2,027 2,029 2,007 2,010 21,100
2025/01/07 2,034 2,042 2,019 2,023 27,300
2025/01/06 2,090 2,090 2,032 2,034 62,600
2024/12/30 2,098 2,099 2,073 2,090 18,800
2024/12/27 2,055 2,083 2,031 2,071 29,700
2024/12/26 2,031 2,048 2,017 2,025 45,100
2024/12/25 2,014 2,026 2,000 2,023 26,300
2024/12/24 2,025 2,039 2,003 2,009 13,000
2024/12/23 2,011 2,035 1,999 2,025 29,900
2024/12/20 2,020 2,064 2,018 2,018 26,900
2024/12/19 1,995 2,034 1,994 2,007 19,800
2024/12/18 2,050 2,050 2,007 2,010 18,700
2024/12/17 2,072 2,072 2,035 2,042 33,300
2024/12/16 2,072 2,076 2,054 2,054 18,700
2024/12/13 2,050 2,076 2,042 2,058 34,900
2024/12/12 2,104 2,104 2,070 2,078 27,200
2024/12/11 2,112 2,115 2,079 2,081 17,900
2024/12/10 2,116 2,120 2,090 2,112 21,600
2024/12/09 2,110 2,115 2,090 2,096 22,600
2024/12/06 2,131 2,131 2,085 2,100 12,500
2024/12/05 2,130 2,134 2,110 2,118 14,700
2024/12/04 2,114 2,160 2,114 2,129 19,800
2024/12/03 2,080 2,147 2,080 2,133 38,600
2024/12/02 2,100 2,119 2,080 2,090 29,900
2024/11/29 2,115 2,137 2,101 2,101 20,900
2024/11/28 2,060 2,123 2,060 2,115 35,200
2024/11/27 2,119 2,127 2,077 2,089 68,400
2024/11/26 2,135 2,153 2,121 2,127 18,400
2024/11/25 2,147 2,171 2,131 2,131 13,200
2024/11/22 2,184 2,184 2,136 2,147 8,900
2024/11/21 2,076 2,192 2,076 2,160 36,800
2024/11/20 2,088 2,106 2,055 2,070 22,600
2024/11/19 2,100 2,100 2,061 2,097 34,800
2024/11/18 2,100 2,110 2,087 2,100 20,500
2024/11/15 2,135 2,137 2,110 2,110 22,700
2024/11/14 2,159 2,159 2,124 2,124 9,800
2024/11/13 2,159 2,161 2,127 2,148 29,300
2024/11/12 2,175 2,184 2,151 2,151 16,800
2024/11/11 2,168 2,172 2,144 2,169 20,200
2024/11/08 2,212 2,227 2,165 2,170 22,800
2024/11/07 2,219 2,220 2,195 2,203 15,500
2024/11/06 2,231 2,240 2,198 2,205 20,800
2024/11/05 2,235 2,235 2,212 2,216 10,400
2024/11/01 2,228 2,240 2,215 2,222 10,200
2024/10/31 2,211 2,264 2,211 2,237 25,500
2024/10/30 2,197 2,229 2,194 2,218 50,100
2024/10/29 2,215 2,233 2,215 2,218 10,400
2024/10/28 2,185 2,217 2,181 2,212 11,500
2024/10/25 2,244 2,244 2,185 2,185 18,900
2024/10/24 2,233 2,272 2,226 2,244 17,200
2024/10/23 2,237 2,241 2,225 2,235 12,600
2024/10/22 2,272 2,272 2,223 2,237 18,600
2024/10/21 2,288 2,288 2,235 2,254 13,700
2024/10/18 2,300 2,311 2,263 2,268 17,500
2024/10/17 2,273 2,323 2,273 2,299 13,100
2024/10/16 2,307 2,346 2,307 2,313 20,200
2024/10/15 2,320 2,350 2,258 2,300 51,800
2024/10/11 2,328 2,342 2,255 2,279 29,300
2024/10/10 2,334 2,334 2,301 2,324 18,200
2024/10/09 2,335 2,355 2,314 2,324 16,700
2024/10/08 2,295 2,317 2,282 2,309 16,300
2024/10/07 2,330 2,336 2,316 2,334 21,000
2024/10/04 2,297 2,322 2,297 2,317 17,700
2024/10/03 2,290 2,315 2,284 2,297 18,500
2024/10/02 2,255 2,286 2,237 2,249 23,500
2024/10/01 2,273 2,283 2,239 2,272 19,900
2024/09/30 2,276 2,301 2,228 2,249 26,100
2024/09/27 2,343 2,365 2,316 2,321 22,000
2024/09/26 2,294 2,355 2,294 2,343 40,900
2024/09/25 2,284 2,296 2,234 2,294 20,800
2024/09/24 2,272 2,287 2,252 2,284 16,900
2024/09/20 2,240 2,284 2,229 2,272 76,300
2024/09/19 2,265 2,290 2,226 2,227 27,900
2024/09/18 2,225 2,241 2,200 2,234 25,500
2024/09/17 2,226 2,235 2,184 2,214 40,400
2024/09/13 2,250 2,265 2,218 2,218 26,100
2024/09/12 2,258 2,290 2,251 2,275 21,800
2024/09/11 2,306 2,306 2,234 2,250 24,900
2024/09/10 2,310 2,319 2,294 2,315 12,300
2024/09/09 2,300 2,319 2,270 2,310 13,600
2024/09/06 2,340 2,354 2,299 2,312 12,300
2024/09/05 2,287 2,320 2,244 2,316 39,700
2024/09/04 2,266 2,310 2,250 2,287 29,100
2024/09/03 2,310 2,349 2,294 2,300 13,000
2024/09/02 2,369 2,369 2,306 2,310 25,200
2024/08/30 2,345 2,384 2,345 2,375 21,500
2024/08/29 2,410 2,411 2,325 2,342 53,200
2024/08/28 2,418 2,423 2,405 2,418 11,900
2024/08/27 2,435 2,460 2,419 2,430 23,200
2024/08/26 2,438 2,450 2,413 2,429 36,900
2024/08/23 2,399 2,465 2,390 2,438 55,400
2024/08/22 2,359 2,399 2,341 2,399 56,100
2024/08/21 2,350 2,364 2,332 2,359 18,500
2024/08/20 2,395 2,399 2,354 2,354 15,800
2024/08/19 2,380 2,383 2,350 2,364 22,300

このページの先頭へ