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
2012/12/28 1,361 1,362 1,346 1,346 6,100
2012/12/27 1,382 1,386 1,360 1,360 9,500
2012/12/26 1,400 1,400 1,383 1,393 11,600
2012/12/25 1,410 1,410 1,397 1,403 8,300
2012/12/21 1,392 1,410 1,392 1,402 11,200
2012/12/20 1,409 1,410 1,391 1,392 8,500
2012/12/19 1,411 1,413 1,400 1,413 6,700
2012/12/18 1,400 1,413 1,400 1,410 6,300
2012/12/17 1,400 1,412 1,361 1,401 6,700
2012/12/14 1,387 1,423 1,387 1,400 12,800
2012/12/13 1,451 1,454 1,417 1,417 8,100
2012/12/12 1,451 1,451 1,423 1,425 8,300
2012/12/11 1,463 1,463 1,441 1,451 7,600
2012/12/10 1,465 1,467 1,455 1,463 5,600
2012/12/07 1,422 1,470 1,422 1,450 13,100
2012/12/06 1,406 1,449 1,400 1,439 12,800
2012/12/05 1,395 1,405 1,383 1,405 15,400
2012/12/04 1,370 1,397 1,366 1,380 20,900
2012/12/03 1,357 1,370 1,352 1,370 11,100
2012/11/30 1,388 1,388 1,359 1,363 12,300
2012/11/29 1,405 1,411 1,386 1,390 14,000
2012/11/28 1,429 1,429 1,413 1,418 10,700
2012/11/27 1,400 1,414 1,388 1,407 23,200
2012/11/26 1,377 1,417 1,360 1,417 15,600
2012/11/22 1,420 1,421 1,355 1,371 13,400
2012/11/21 1,420 1,434 1,415 1,421 7,500
2012/11/20 1,429 1,436 1,416 1,427 9,500
2012/11/19 1,430 1,432 1,410 1,428 7,700
2012/11/16 1,430 1,430 1,412 1,417 10,400
2012/11/15 1,417 1,447 1,411 1,419 9,200
2012/11/14 1,398 1,418 1,394 1,417 3,600
2012/11/13 1,423 1,427 1,393 1,416 13,600
2012/11/12 1,441 1,461 1,426 1,440 16,600
2012/11/09 1,481 1,481 1,464 1,466 8,600
2012/11/08 1,470 1,490 1,455 1,478 19,900
2012/11/07 1,441 1,485 1,441 1,479 32,900
2012/11/06 1,415 1,442 1,400 1,434 21,600
2012/11/05 1,403 1,408 1,382 1,408 11,600
2012/11/02 1,389 1,419 1,385 1,417 23,500
2012/11/01 1,353 1,390 1,353 1,383 16,500
2012/10/31 1,360 1,390 1,330 1,368 11,200
2012/10/30 1,327 1,358 1,327 1,350 19,100
2012/10/29 1,319 1,358 1,319 1,346 9,200
2012/10/26 1,342 1,357 1,342 1,349 7,000
2012/10/25 1,332 1,347 1,272 1,342 9,100
2012/10/24 1,315 1,332 1,272 1,330 13,300
2012/10/23 1,356 1,356 1,301 1,335 12,100
2012/10/22 1,350 1,351 1,330 1,351 2,500
2012/10/19 1,330 1,360 1,330 1,358 6,000
2012/10/18 1,359 1,360 1,345 1,359 5,600
2012/10/17 1,349 1,359 1,346 1,358 4,900
2012/10/16 1,324 1,337 1,319 1,333 5,100
2012/10/15 1,356 1,357 1,332 1,343 4,700
2012/10/12 1,340 1,360 1,340 1,355 8,000
2012/10/11 1,320 1,340 1,319 1,330 10,800
2012/10/10 1,362 1,362 1,281 1,316 10,400
2012/10/09 1,382 1,382 1,360 1,366 11,600
2012/10/05 1,358 1,386 1,358 1,381 14,000
2012/10/04 1,330 1,336 1,310 1,336 11,000
2012/10/03 1,360 1,363 1,345 1,345 7,600
2012/10/02 1,380 1,385 1,375 1,376 15,300
2012/10/01 1,385 1,385 1,375 1,377 5,400
2012/09/28 1,375 1,388 1,364 1,380 30,000
2012/09/27 1,328 1,369 1,328 1,362 22,800
2012/09/26 1,305 1,327 1,305 1,321 15,500
2012/09/25 1,235 1,303 1,235 1,303 20,200
2012/09/24 1,281 1,291 1,280 1,291 4,800
2012/09/21 1,272 1,295 1,272 1,284 16,000
2012/09/20 1,320 1,320 1,280 1,302 16,000
2012/09/19 1,299 1,330 1,299 1,320 30,200
2012/09/18 1,282 1,296 1,270 1,294 20,700
2012/09/14 1,283 1,287 1,279 1,282 26,200
2012/09/13 1,242 1,272 1,241 1,272 10,400
2012/09/12 1,249 1,252 1,240 1,252 16,800
2012/09/11 1,245 1,255 1,240 1,249 18,300
2012/09/10 1,241 1,246 1,241 1,243 22,400
2012/09/07 1,243 1,259 1,243 1,258 6,200
2012/09/06 1,250 1,259 1,231 1,259 15,100
2012/09/05 1,250 1,263 1,248 1,263 27,800
2012/09/04 1,264 1,264 1,229 1,250 17,600
2012/09/03 1,251 1,283 1,250 1,268 53,900
2012/08/31 1,180 1,270 1,160 1,249 72,100
2012/08/30 1,151 1,190 1,151 1,180 15,400
2012/08/29 1,152 1,159 1,140 1,156 9,700
2012/08/28 1,149 1,159 1,137 1,142 11,000
2012/08/27 1,135 1,159 1,130 1,140 7,300
2012/08/24 1,142 1,150 1,118 1,144 13,100
2012/08/23 1,154 1,154 1,127 1,142 8,500
2012/08/22 1,149 1,160 1,148 1,157 10,600
2012/08/21 1,139 1,148 1,139 1,146 7,500
2012/08/20 1,144 1,144 1,137 1,139 3,800
2012/08/17 1,121 1,144 1,121 1,144 5,700
2012/08/16 1,112 1,150 1,106 1,146 17,100
2012/08/15 1,109 1,113 1,079 1,112 9,300
2012/08/14 1,085 1,109 1,066 1,109 6,000
2012/08/13 1,080 1,080 1,063 1,070 2,500
2012/08/10 1,078 1,089 1,071 1,083 5,800
2012/08/09 1,080 1,080 1,051 1,078 7,800
2012/08/08 1,067 1,080 1,055 1,080 5,000
2012/08/07 1,069 1,078 1,060 1,060 7,100
2012/08/06 1,059 1,071 1,056 1,066 2,400
2012/08/03 1,041 1,055 1,023 1,052 13,800
2012/08/02 1,056 1,069 1,041 1,041 8,200
2012/08/01 1,081 1,082 1,070 1,073 9,400
2012/07/31 1,099 1,108 1,074 1,100 7,000
2012/07/30 1,095 1,105 1,083 1,105 11,800
2012/07/27 1,077 1,095 1,051 1,095 13,800
2012/07/26 1,049 1,075 1,044 1,074 19,600
2012/07/25 1,026 1,045 1,012 1,044 17,700
2012/07/24 1,001 1,037 1,001 1,036 15,100
2012/07/23 1,020 1,020 1,000 1,000 12,300
2012/07/20 1,020 1,029 1,018 1,021 6,400
2012/07/19 1,015 1,038 1,015 1,035 7,700
2012/07/18 1,003 1,023 1,003 1,010 11,300
2012/07/17 1,038 1,057 1,022 1,022 10,700
2012/07/13 1,020 1,038 1,020 1,038 4,400
2012/07/12 1,020 1,027 1,011 1,022 8,500
2012/07/11 1,060 1,068 1,000 1,021 34,200
2012/07/10 1,080 1,092 1,075 1,079 9,600
2012/07/09 1,082 1,096 1,076 1,077 8,300
2012/07/06 1,072 1,099 1,072 1,092 15,800
2012/07/05 1,090 1,099 1,072 1,081 10,700
2012/07/04 1,089 1,092 1,080 1,083 21,100
2012/07/03 1,085 1,090 1,080 1,080 4,100
2012/07/02 1,085 1,095 1,080 1,080 7,900
2012/06/29 1,076 1,098 1,076 1,080 4,200
2012/06/28 1,094 1,098 1,067 1,069 12,700
2012/06/27 1,074 1,096 1,074 1,094 11,700
2012/06/26 1,071 1,077 1,070 1,074 10,100
2012/06/25 1,074 1,079 1,050 1,070 12,000
2012/06/22 1,042 1,045 1,034 1,045 4,200
2012/06/21 1,010 1,051 1,010 1,043 14,100
2012/06/20 999 1,010 994 1,010 8,300
2012/06/19 996 998 992 994 9,300
2012/06/18 987 1,003 986 1,003 7,700
2012/06/15 991 992 981 984 9,900
2012/06/14 1,001 1,005 991 1,001 7,200
2012/06/13 1,023 1,023 1,003 1,005 11,900
2012/06/12 1,019 1,026 966 1,026 15,000
2012/06/11 1,004 1,034 1,004 1,028 10,700
2012/06/08 1,013 1,013 1,002 1,004 11,900
2012/06/07 1,003 1,014 1,002 1,011 24,000
2012/06/06 950 980 950 980 17,400
2012/06/05 940 948 939 944 16,800
2012/06/04 930 943 925 939 26,400
2012/06/01 986 990 960 967 19,600
2012/05/31 981 991 971 988 22,800
2012/05/30 1,020 1,024 1,000 1,002 16,200
2012/05/29 1,006 1,020 999 1,020 37,800
2012/05/28 1,028 1,037 1,023 1,029 37,800
2012/05/25 1,023 1,040 1,016 1,026 28,400
2012/05/24 1,061 1,075 1,010 1,016 54,000
2012/05/23 1,108 1,110 1,060 1,061 43,900
2012/05/22 1,117 1,117 1,102 1,106 25,900
2012/05/21 1,107 1,125 1,107 1,117 32,600
2012/05/18 1,110 1,122 1,109 1,116 19,500
2012/05/17 1,111 1,130 1,110 1,126 19,900
2012/05/16 1,113 1,132 1,107 1,108 28,200
2012/05/15 1,154 1,155 1,119 1,121 92,500
2012/05/14 1,154 1,166 1,147 1,150 39,700
2012/05/11 1,187 1,194 1,171 1,171 31,900
2012/05/10 1,176 1,201 1,176 1,198 36,500
2012/05/09 1,210 1,210 1,201 1,207 23,200
2012/05/08 1,190 1,215 1,190 1,215 16,200
2012/05/07 1,193 1,207 1,182 1,195 29,500
2012/05/02 1,178 1,207 1,178 1,205 22,900
2012/05/01 1,194 1,199 1,174 1,175 26,200
2012/04/27 1,201 1,209 1,190 1,197 30,100
2012/04/26 1,195 1,208 1,195 1,201 24,100
2012/04/25 1,194 1,204 1,187 1,195 33,900
2012/04/24 1,160 1,191 1,160 1,189 30,300
2012/04/23 1,181 1,188 1,153 1,159 89,700
2012/04/20 1,207 1,207 1,188 1,192 35,100
2012/04/19 1,227 1,227 1,202 1,202 20,800
2012/04/18 1,219 1,220 1,212 1,217 28,100
2012/04/17 1,187 1,205 1,187 1,201 23,900
2012/04/16 1,218 1,224 1,172 1,185 33,800
2012/04/13 1,199 1,218 1,181 1,218 51,700
2012/04/12 1,204 1,210 1,166 1,173 118,200
2012/04/11 1,195 1,220 1,165 1,208 126,200
2012/04/10 1,270 1,270 1,236 1,255 76,600
2012/04/09 1,269 1,280 1,254 1,263 67,000
2012/04/06 1,272 1,311 1,270 1,288 83,000
2012/04/05 1,274 1,276 1,243 1,261 68,500
2012/04/04 1,280 1,292 1,267 1,277 62,700
2012/04/03 1,259 1,272 1,246 1,272 66,600
2012/04/02 1,290 1,290 1,232 1,241 102,800
2012/03/30 1,217 1,280 1,217 1,277 87,400
2012/03/29 1,171 1,221 1,149 1,213 94,900
2012/03/28 1,179 1,185 1,146 1,182 31,000
2012/03/27 1,164 1,180 1,164 1,180 19,200
2012/03/26 1,168 1,182 1,151 1,157 28,100
2012/03/23 1,152 1,169 1,142 1,163 41,000
2012/03/22 1,185 1,189 1,161 1,165 36,500
2012/03/21 1,187 1,213 1,179 1,182 27,800
2012/03/19 1,202 1,226 1,174 1,178 55,000
2012/03/16 1,150 1,192 1,148 1,192 49,900
2012/03/15 1,135 1,150 1,134 1,147 17,100
2012/03/14 1,147 1,153 1,130 1,141 54,500
2012/03/13 1,166 1,170 1,133 1,138 45,900
2012/03/12 1,131 1,168 1,131 1,149 37,200
2012/03/09 1,155 1,155 1,127 1,130 74,000
2012/03/08 1,132 1,145 1,129 1,135 53,600
2012/03/07 1,125 1,130 1,122 1,130 11,300
2012/03/06 1,130 1,131 1,125 1,127 20,500
2012/03/05 1,130 1,130 1,125 1,130 33,200
2012/03/02 1,129 1,129 1,123 1,129 7,200
2012/03/01 1,127 1,130 1,123 1,130 21,100
2012/02/29 1,130 1,130 1,111 1,121 30,000
2012/02/28 1,130 1,132 1,125 1,130 29,500
2012/02/27 1,130 1,132 1,125 1,130 15,200
2012/02/24 1,130 1,144 1,122 1,125 15,400
2012/02/23 1,144 1,144 1,127 1,127 20,300
2012/02/22 1,128 1,145 1,126 1,143 11,000
2012/02/21 1,110 1,130 1,110 1,126 5,900
2012/02/20 1,115 1,116 1,110 1,115 16,000
2012/02/17 1,139 1,139 1,101 1,115 21,600
2012/02/16 1,150 1,150 1,113 1,138 24,700
2012/02/15 1,150 1,150 1,141 1,150 9,700
2012/02/14 1,143 1,150 1,143 1,150 2,900
2012/02/13 1,137 1,141 1,136 1,139 1,900
2012/02/10 1,150 1,150 1,138 1,138 11,000
2012/02/09 1,150 1,151 1,149 1,149 9,300
2012/02/08 1,149 1,150 1,148 1,150 8,500
2012/02/07 1,150 1,157 1,149 1,149 7,400
2012/02/06 1,150 1,168 1,146 1,150 8,900
2012/02/03 1,152 1,160 1,142 1,142 16,000
2012/02/02 1,144 1,150 1,144 1,150 7,900
2012/02/01 1,147 1,150 1,141 1,147 8,000
2012/01/31 1,150 1,160 1,147 1,148 11,800
2012/01/30 1,160 1,165 1,146 1,150 11,900
2012/01/27 1,191 1,191 1,157 1,172 9,700
2012/01/26 1,200 1,200 1,189 1,195 13,400
2012/01/25 1,200 1,200 1,196 1,200 10,100
2012/01/24 1,192 1,199 1,191 1,196 4,800
2012/01/23 1,200 1,200 1,192 1,193 4,800
2012/01/20 1,191 1,200 1,191 1,200 6,800
2012/01/19 1,181 1,200 1,181 1,194 12,100
2012/01/18 1,245 1,245 1,185 1,188 15,200
2012/01/17 1,258 1,270 1,248 1,255 9,000
2012/01/16 1,253 1,330 1,241 1,245 33,600
2012/01/13 1,200 1,213 1,200 1,202 4,500
2012/01/12 1,207 1,230 1,186 1,200 6,000
2012/01/11 1,238 1,239 1,217 1,237 5,300
2012/01/10 1,225 1,238 1,211 1,238 4,500
2012/01/06 1,236 1,236 1,211 1,211 2,900
2012/01/05 1,237 1,241 1,235 1,236 2,300
2012/01/04 1,196 1,235 1,195 1,235 4,400

このページの先頭へ