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
2024/04/18 2,450 2,499 2,441 2,489 120,400
2024/04/17 2,414 2,460 2,399 2,445 128,300
2024/04/16 2,397 2,469 2,385 2,430 104,000
2024/04/15 2,325 2,471 2,258 2,422 267,400
2024/04/12 2,393 2,400 2,305 2,325 88,300
2024/04/11 2,332 2,384 2,330 2,380 50,800
2024/04/10 2,358 2,386 2,350 2,380 24,300
2024/04/09 2,338 2,360 2,328 2,350 26,500
2024/04/08 2,314 2,339 2,314 2,338 39,000
2024/04/05 2,320 2,326 2,270 2,322 39,500
2024/04/04 2,332 2,345 2,313 2,338 37,900
2024/04/03 2,317 2,325 2,300 2,317 36,200
2024/04/02 2,348 2,348 2,302 2,317 59,100
2024/04/01 2,377 2,377 2,325 2,327 33,100
2024/03/29 2,333 2,348 2,318 2,344 19,900
2024/03/28 2,352 2,376 2,320 2,333 37,100
2024/03/27 2,345 2,350 2,307 2,343 45,900
2024/03/26 2,322 2,345 2,299 2,343 36,300
2024/03/25 2,272 2,330 2,267 2,316 51,100
2024/03/22 2,247 2,286 2,247 2,277 35,800
2024/03/21 2,270 2,272 2,245 2,247 33,000
2024/03/19 2,216 2,257 2,216 2,253 39,500
2024/03/18 2,249 2,249 2,212 2,223 38,800
2024/03/15 2,250 2,250 2,190 2,226 161,600
2024/03/14 2,244 2,272 2,230 2,254 50,100
2024/03/13 2,269 2,280 2,220 2,244 43,200
2024/03/12 2,229 2,255 2,206 2,254 55,000
2024/03/11 2,266 2,268 2,197 2,229 71,900
2024/03/08 2,145 2,219 2,142 2,193 79,700
2024/03/07 2,149 2,182 2,125 2,155 81,500
2024/03/06 2,076 2,145 2,076 2,138 58,300
2024/03/05 2,085 2,103 2,073 2,094 45,100
2024/03/04 2,088 2,105 2,088 2,092 42,700
2024/03/01 2,095 2,095 2,072 2,088 53,400
2024/02/29 2,093 2,093 2,069 2,079 33,600
2024/02/28 2,061 2,098 2,058 2,078 62,300
2024/02/27 2,029 2,063 2,028 2,060 45,100
2024/02/26 2,015 2,035 2,015 2,029 21,500
2024/02/22 1,993 2,006 1,989 2,006 19,900
2024/02/21 1,996 1,996 1,981 1,992 26,300
2024/02/20 1,990 2,004 1,990 1,993 35,300
2024/02/19 1,976 1,987 1,966 1,987 33,300
2024/02/16 1,986 1,988 1,964 1,976 45,100
2024/02/15 1,970 1,987 1,958 1,962 57,800
2024/02/14 1,987 1,987 1,962 1,973 39,100
2024/02/13 1,973 1,999 1,966 1,992 37,000
2024/02/09 1,981 1,993 1,967 1,971 36,200
2024/02/08 1,976 2,001 1,956 1,987 35,600
2024/02/07 1,973 1,990 1,968 1,976 44,500
2024/02/06 2,018 2,018 1,973 1,973 65,400
2024/02/05 2,020 2,045 1,993 2,030 95,700
2024/02/02 1,950 2,017 1,950 2,015 111,600
2024/02/01 1,964 1,966 1,945 1,948 47,300
2024/01/31 1,942 1,975 1,936 1,975 122,100
2024/01/30 1,970 1,970 1,939 1,944 49,600
2024/01/29 1,950 1,959 1,939 1,952 37,700
2024/01/26 1,942 1,963 1,936 1,947 42,900
2024/01/25 1,948 1,962 1,937 1,942 39,200
2024/01/24 1,955 1,964 1,942 1,962 54,000
2024/01/23 1,950 1,971 1,948 1,948 48,400
2024/01/22 1,933 1,950 1,929 1,946 46,500
2024/01/19 1,920 1,953 1,920 1,933 68,000
2024/01/18 1,884 1,931 1,884 1,920 98,500
2024/01/17 1,917 1,932 1,887 1,887 75,500
2024/01/16 1,945 1,956 1,920 1,925 65,500
2024/01/15 1,976 1,993 1,926 1,945 97,500
2024/01/12 1,943 1,947 1,891 1,896 57,900
2024/01/11 1,958 1,971 1,942 1,944 60,300
2024/01/10 1,950 1,963 1,940 1,955 51,900
2024/01/09 1,923 1,959 1,923 1,951 68,100
2024/01/05 1,960 1,961 1,912 1,921 67,100
2024/01/04 1,880 1,954 1,868 1,954 86,200
2023/12/29 1,913 1,916 1,883 1,905 47,000
2023/12/28 1,860 1,899 1,856 1,899 47,500
2023/12/27 1,830 1,863 1,830 1,862 58,500
2023/12/26 1,820 1,837 1,817 1,826 54,800
2023/12/25 1,830 1,836 1,815 1,815 38,500
2023/12/22 1,805 1,833 1,805 1,833 63,700
2023/12/21 1,844 1,847 1,803 1,807 88,700
2023/12/20 1,860 1,883 1,850 1,853 60,600
2023/12/19 1,861 1,864 1,833 1,853 86,900
2023/12/18 1,871 1,872 1,843 1,861 73,900
2023/12/15 1,924 1,925 1,896 1,906 66,900
2023/12/14 1,935 1,936 1,916 1,926 50,600
2023/12/13 1,924 1,932 1,913 1,922 45,000
2023/12/12 1,933 1,941 1,921 1,927 58,800
2023/12/11 1,918 1,936 1,916 1,936 30,200
2023/12/08 1,916 1,928 1,901 1,908 64,000
2023/12/07 1,909 1,936 1,905 1,917 78,000
2023/12/06 1,883 1,910 1,877 1,909 48,400
2023/12/05 1,922 1,926 1,893 1,893 43,800
2023/12/04 1,923 1,933 1,905 1,923 48,800
2023/12/01 1,950 1,956 1,920 1,923 37,400
2023/11/30 1,913 1,950 1,913 1,945 72,600
2023/11/29 1,930 1,942 1,912 1,913 52,800
2023/11/28 1,950 1,968 1,946 1,963 82,900
2023/11/27 1,985 1,988 1,955 1,975 51,700
2023/11/24 1,953 1,973 1,953 1,973 47,100
2023/11/22 1,926 1,952 1,926 1,939 59,500
2023/11/21 1,925 1,937 1,918 1,935 64,400
2023/11/20 1,916 1,936 1,916 1,925 50,000
2023/11/17 1,883 1,921 1,881 1,915 98,200
2023/11/16 1,891 1,900 1,880 1,885 50,600
2023/11/15 1,927 1,927 1,893 1,899 62,900
2023/11/14 1,918 1,929 1,911 1,916 44,100
2023/11/13 1,940 1,952 1,917 1,919 53,800
2023/11/10 1,925 1,950 1,919 1,946 50,300
2023/11/09 1,931 1,948 1,921 1,942 37,300
2023/11/08 1,958 1,958 1,921 1,931 54,600
2023/11/07 1,945 1,965 1,935 1,949 54,000
2023/11/06 1,949 1,957 1,932 1,945 63,300
2023/11/02 1,941 1,950 1,912 1,939 54,300
2023/11/01 1,939 1,950 1,919 1,941 51,100
2023/10/31 1,893 1,923 1,893 1,923 53,600
2023/10/30 1,913 1,927 1,890 1,899 46,300
2023/10/27 1,860 1,918 1,860 1,918 44,300
2023/10/26 1,851 1,869 1,844 1,859 56,400
2023/10/25 1,861 1,880 1,849 1,851 59,500
2023/10/24 1,898 1,898 1,813 1,878 120,300
2023/10/23 1,917 1,941 1,904 1,904 70,800
2023/10/20 1,930 1,940 1,913 1,917 74,800
2023/10/19 1,936 1,970 1,921 1,926 86,400
2023/10/18 1,947 1,982 1,944 1,976 120,300
2023/10/17 1,953 1,958 1,902 1,929 96,400
2023/10/16 2,035 2,035 1,928 1,933 132,600
2023/10/13 2,182 2,200 2,066 2,070 100,900
2023/10/12 2,230 2,241 2,196 2,232 62,400
2023/10/11 2,260 2,265 2,229 2,234 64,300
2023/10/10 2,221 2,258 2,221 2,256 41,100
2023/10/06 2,226 2,243 2,219 2,225 24,800
2023/10/05 2,200 2,219 2,182 2,215 32,200
2023/10/04 2,250 2,250 2,204 2,208 29,600
2023/10/03 2,310 2,318 2,257 2,263 31,000
2023/10/02 2,332 2,360 2,308 2,310 38,900
2023/09/29 2,347 2,377 2,327 2,350 35,600
2023/09/28 2,361 2,367 2,314 2,334 53,800
2023/09/27 2,351 2,375 2,284 2,373 73,100
2023/09/26 2,380 2,404 2,359 2,364 53,300
2023/09/25 2,371 2,390 2,346 2,388 51,300
2023/09/22 2,329 2,357 2,319 2,341 39,700
2023/09/21 2,378 2,389 2,336 2,348 38,700
2023/09/20 2,415 2,439 2,371 2,388 46,700
2023/09/19 2,375 2,424 2,362 2,424 51,500
2023/09/15 2,425 2,443 2,404 2,415 56,700
2023/09/14 2,431 2,440 2,398 2,417 21,200
2023/09/13 2,395 2,425 2,389 2,420 27,100
2023/09/12 2,371 2,404 2,357 2,398 33,600
2023/09/11 2,364 2,377 2,347 2,371 20,200
2023/09/08 2,366 2,402 2,360 2,364 33,800
2023/09/07 2,380 2,390 2,346 2,368 28,100
2023/09/06 2,393 2,415 2,393 2,408 25,400
2023/09/05 2,328 2,381 2,328 2,381 31,700
2023/09/04 2,294 2,330 2,290 2,329 31,900
2023/09/01 2,281 2,298 2,276 2,292 26,400
2023/08/31 2,272 2,305 2,254 2,289 24,700
2023/08/30 2,260 2,281 2,246 2,272 27,700
2023/08/30 1 -> 1.10 分割
2023/08/29 2,492 2,510 2,468 2,486 28,500
2023/08/28 2,497 2,512 2,497 2,511 22,500
2023/08/25 2,441 2,500 2,440 2,497 46,900
2023/08/24 2,406 2,446 2,406 2,441 21,400
2023/08/23 2,401 2,421 2,397 2,416 15,400
2023/08/22 2,405 2,444 2,398 2,416 14,000
2023/08/21 2,391 2,425 2,384 2,412 15,200
2023/08/18 2,411 2,419 2,386 2,392 18,300
2023/08/17 2,455 2,461 2,430 2,444 25,100
2023/08/16 2,469 2,475 2,453 2,455 16,600
2023/08/15 2,438 2,471 2,413 2,469 31,500
2023/08/14 2,431 2,453 2,424 2,446 23,500
2023/08/10 2,405 2,426 2,385 2,412 48,300
2023/08/09 2,379 2,409 2,366 2,405 38,000
2023/08/08 2,372 2,393 2,372 2,381 23,200
2023/08/07 2,348 2,378 2,343 2,372 19,600
2023/08/04 2,348 2,348 2,336 2,348 15,900
2023/08/03 2,322 2,365 2,320 2,348 32,800
2023/08/02 2,343 2,364 2,325 2,345 29,300
2023/08/01 2,355 2,358 2,337 2,350 23,300
2023/07/31 2,342 2,362 2,326 2,340 27,700
2023/07/28 2,305 2,308 2,282 2,301 21,700
2023/07/27 2,300 2,317 2,292 2,312 21,300
2023/07/26 2,276 2,310 2,272 2,303 17,000
2023/07/25 2,303 2,319 2,264 2,268 32,300
2023/07/24 2,290 2,341 2,290 2,321 27,000
2023/07/21 2,336 2,336 2,286 2,288 17,700
2023/07/20 2,333 2,359 2,303 2,306 24,700
2023/07/19 2,335 2,366 2,309 2,333 45,400
2023/07/18 2,200 2,351 2,200 2,309 188,500
2023/07/14 2,155 2,160 2,105 2,143 112,000
2023/07/13 2,130 2,171 2,127 2,169 42,300
2023/07/12 2,160 2,161 2,134 2,134 53,300
2023/07/11 2,205 2,206 2,159 2,160 73,800
2023/07/10 2,233 2,233 2,200 2,203 35,900
2023/07/07 2,204 2,228 2,193 2,215 44,100
2023/07/06 2,242 2,242 2,212 2,212 45,300
2023/07/05 2,261 2,261 2,233 2,250 38,200
2023/07/04 2,285 2,297 2,268 2,272 36,700
2023/07/03 2,316 2,318 2,287 2,289 22,000
2023/06/30 2,336 2,336 2,285 2,288 40,000
2023/06/29 2,335 2,348 2,321 2,325 28,400
2023/06/28 2,337 2,340 2,320 2,335 26,100
2023/06/27 2,319 2,334 2,307 2,319 21,200

このページの先頭へ