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
2014/12/30 1,902 1,911 1,892 1,899 26,500
2014/12/29 1,927 1,927 1,893 1,912 16,900
2014/12/26 1,881 1,918 1,881 1,905 25,900
2014/12/25 1,859 1,880 1,859 1,880 16,800
2014/12/24 1,870 1,878 1,852 1,876 20,800
2014/12/22 1,870 1,870 1,846 1,868 15,700
2014/12/19 1,850 1,864 1,836 1,864 27,500
2014/12/18 1,846 1,850 1,830 1,843 17,500
2014/12/17 1,834 1,851 1,812 1,826 22,600
2014/12/16 1,869 1,869 1,834 1,834 20,100
2014/12/15 1,890 1,897 1,870 1,874 25,600
2014/12/12 1,880 1,900 1,880 1,889 23,300
2014/12/11 1,880 1,891 1,869 1,884 25,500
2014/12/10 1,896 1,905 1,885 1,891 29,700
2014/12/09 1,871 1,907 1,871 1,896 16,500
2014/12/08 1,901 1,907 1,877 1,880 22,300
2014/12/05 1,898 1,909 1,882 1,900 28,700
2014/12/04 1,918 1,920 1,880 1,898 53,300
2014/12/03 1,927 1,946 1,918 1,924 39,200
2014/12/02 1,960 1,960 1,942 1,951 30,600
2014/12/01 1,959 1,973 1,950 1,952 31,200
2014/11/28 1,952 1,960 1,943 1,954 11,500
2014/11/27 1,985 1,990 1,952 1,952 22,300
2014/11/26 1,965 1,997 1,965 1,984 21,500
2014/11/25 1,951 1,998 1,943 1,965 41,700
2014/11/21 1,925 1,959 1,925 1,950 25,800
2014/11/20 1,940 1,957 1,923 1,948 32,700
2014/11/19 1,926 1,939 1,918 1,919 34,500
2014/11/18 1,926 1,957 1,918 1,932 39,900
2014/11/17 1,977 1,977 1,922 1,924 27,500
2014/11/14 1,990 1,990 1,946 1,953 43,300
2014/11/13 1,950 1,965 1,928 1,956 25,300
2014/11/12 1,980 2,005 1,944 1,950 48,200
2014/11/11 1,998 2,000 1,982 1,982 21,100
2014/11/10 1,986 1,994 1,963 1,988 28,300
2014/11/07 1,984 1,990 1,939 1,986 29,400
2014/11/06 2,010 2,010 1,931 1,945 50,200
2014/11/05 1,975 2,005 1,973 1,997 42,200
2014/11/04 2,001 2,022 1,963 1,968 78,600
2014/10/31 1,993 2,006 1,969 2,001 34,700
2014/10/30 2,000 2,000 1,959 1,992 38,600
2014/10/29 2,000 2,004 1,962 1,993 35,500
2014/10/28 1,985 1,998 1,963 1,996 33,600
2014/10/27 2,020 2,020 1,962 1,968 40,500
2014/10/24 1,996 2,001 1,963 1,969 40,200
2014/10/23 2,024 2,024 1,979 1,986 26,100
2014/10/22 1,980 2,038 1,973 2,013 64,500
2014/10/21 1,980 1,980 1,934 1,951 25,800
2014/10/20 1,929 1,970 1,929 1,950 28,600
2014/10/17 1,920 1,978 1,905 1,914 54,800
2014/10/16 1,902 1,974 1,902 1,911 49,000
2014/10/15 1,930 1,989 1,900 1,949 35,600
2014/10/14 1,856 1,969 1,856 1,931 67,000
2014/10/10 1,880 1,960 1,880 1,896 37,700
2014/10/09 1,986 1,990 1,902 1,946 38,000
2014/10/08 1,999 2,021 1,972 1,997 53,700
2014/10/07 2,080 2,085 2,018 2,023 56,900
2014/10/06 2,085 2,085 2,043 2,071 32,400
2014/10/03 1,975 2,062 1,975 2,043 60,500
2014/10/02 2,020 2,020 1,962 1,962 30,600
2014/10/01 2,079 2,079 2,003 2,037 45,700
2014/09/30 2,052 2,089 1,998 2,034 66,000
2014/09/29 2,105 2,126 2,020 2,052 82,500
2014/09/26 2,033 2,097 2,025 2,081 72,500
2014/09/25 2,003 2,044 1,989 2,033 89,200
2014/09/24 1,940 1,995 1,935 1,988 75,400
2014/09/22 1,865 1,936 1,865 1,926 74,800
2014/09/19 1,875 1,875 1,859 1,865 35,100
2014/09/18 1,862 1,880 1,860 1,862 25,800
2014/09/17 1,874 1,893 1,842 1,852 25,300
2014/09/16 1,853 1,878 1,850 1,874 27,300
2014/09/12 1,850 1,865 1,846 1,856 38,100
2014/09/11 1,859 1,860 1,826 1,846 22,200
2014/09/10 1,852 1,854 1,826 1,834 17,900
2014/09/09 1,846 1,880 1,826 1,852 31,600
2014/09/08 1,856 1,868 1,830 1,846 24,200
2014/09/05 1,855 1,858 1,826 1,837 28,300
2014/09/04 1,860 1,861 1,834 1,842 32,700
2014/09/03 1,880 1,880 1,863 1,871 20,700
2014/09/02 1,897 1,897 1,867 1,876 24,100
2014/09/01 1,872 1,899 1,860 1,897 34,500
2014/08/29 1,879 1,880 1,867 1,872 30,500
2014/08/28 1,873 1,883 1,855 1,873 25,000
2014/08/27 1,894 1,902 1,862 1,890 29,500
2014/08/26 1,885 1,903 1,878 1,894 51,100
2014/08/25 1,900 1,900 1,867 1,878 21,100
2014/08/22 1,880 1,907 1,863 1,886 70,600
2014/08/21 1,880 1,888 1,864 1,886 33,700
2014/08/20 1,869 1,895 1,867 1,887 47,700
2014/08/19 1,878 1,878 1,858 1,865 24,200
2014/08/18 1,857 1,888 1,836 1,878 66,900
2014/08/15 1,845 1,862 1,831 1,844 57,200
2014/08/14 1,822 1,845 1,821 1,843 51,900
2014/08/13 1,823 1,823 1,810 1,822 14,800
2014/08/12 1,814 1,829 1,804 1,815 32,400
2014/08/11 1,804 1,819 1,795 1,809 43,100
2014/08/08 1,817 1,817 1,776 1,803 49,400
2014/08/07 1,790 1,823 1,785 1,820 47,900
2014/08/06 1,820 1,825 1,789 1,798 48,700
2014/08/05 1,850 1,850 1,822 1,835 78,700
2014/08/04 1,825 1,846 1,820 1,840 103,500
2014/08/01 1,790 1,829 1,783 1,812 88,200
2014/07/31 1,833 1,845 1,793 1,801 96,300
2014/07/30 1,817 1,840 1,805 1,833 385,000
2014/07/29 1,858 1,858 1,809 1,814 81,500
2014/07/28 1,880 1,888 1,863 1,864 50,100
2014/07/25 1,850 1,879 1,840 1,865 75,900
2014/07/24 1,827 1,863 1,825 1,850 76,000
2014/07/23 1,810 1,827 1,796 1,811 161,200
2014/07/22 1,837 1,880 1,811 1,830 144,300
2014/07/18 1,763 1,827 1,763 1,805 43,300
2014/07/17 1,791 1,828 1,775 1,777 41,800
2014/07/16 1,857 1,857 1,794 1,805 48,600
2014/07/15 1,756 1,940 1,755 1,824 76,300
2014/07/14 1,728 1,765 1,724 1,750 104,000
2014/07/11 1,735 1,754 1,727 1,733 206,400
2014/07/10 1,930 1,940 1,855 1,865 23,100
2014/07/09 1,877 1,922 1,860 1,922 22,100
2014/07/08 1,900 1,900 1,841 1,887 16,400
2014/07/07 1,880 1,908 1,865 1,892 23,500
2014/07/04 1,895 1,895 1,879 1,889 6,500
2014/07/03 1,881 1,894 1,867 1,879 13,400
2014/07/02 1,899 1,899 1,861 1,883 18,900
2014/07/01 1,838 1,912 1,838 1,876 33,000
2014/06/30 1,799 1,830 1,784 1,810 10,200
2014/06/27 1,838 1,839 1,780 1,781 15,100
2014/06/26 1,802 1,836 1,802 1,826 26,100
2014/06/25 1,802 1,837 1,796 1,802 32,600
2014/06/24 1,748 1,802 1,748 1,802 25,200
2014/06/23 1,740 1,760 1,708 1,748 46,300
2014/06/20 1,740 1,740 1,726 1,732 9,800
2014/06/19 1,718 1,741 1,710 1,738 30,700
2014/06/18 1,679 1,720 1,655 1,713 27,600
2014/06/17 1,675 1,694 1,667 1,675 22,000
2014/06/16 1,643 1,674 1,625 1,667 8,300
2014/06/13 1,647 1,675 1,641 1,673 27,700
2014/06/12 1,630 1,649 1,615 1,647 16,900
2014/06/11 1,627 1,643 1,619 1,629 23,000
2014/06/10 1,625 1,628 1,605 1,620 14,600
2014/06/09 1,616 1,623 1,585 1,623 14,300
2014/06/06 1,595 1,616 1,585 1,616 21,400
2014/06/05 1,598 1,608 1,564 1,586 14,100
2014/06/04 1,577 1,598 1,574 1,594 20,500
2014/06/03 1,580 1,580 1,529 1,579 12,300
2014/06/02 1,585 1,585 1,522 1,579 15,300
2014/05/30 1,525 1,551 1,520 1,551 25,600
2014/05/29 1,529 1,535 1,515 1,528 7,200
2014/05/28 1,470 1,527 1,470 1,522 24,900
2014/05/27 1,528 1,545 1,525 1,540 42,300
2014/05/26 1,548 1,548 1,530 1,544 24,700
2014/05/23 1,500 1,547 1,474 1,544 40,000
2014/05/22 1,480 1,493 1,473 1,487 14,300
2014/05/21 1,470 1,476 1,458 1,471 7,000
2014/05/20 1,471 1,478 1,456 1,470 10,500
2014/05/19 1,486 1,486 1,456 1,471 11,900
2014/05/16 1,486 1,491 1,455 1,468 21,900
2014/05/15 1,480 1,489 1,457 1,486 9,700
2014/05/14 1,477 1,483 1,457 1,481 14,200
2014/05/13 1,482 1,493 1,467 1,477 13,600
2014/05/12 1,480 1,484 1,464 1,482 8,400
2014/05/09 1,464 1,480 1,453 1,469 8,400
2014/05/08 1,452 1,481 1,445 1,463 8,400
2014/05/07 1,467 1,490 1,450 1,452 13,300
2014/05/02 1,499 1,499 1,485 1,489 7,800
2014/05/01 1,495 1,500 1,484 1,499 15,300
2014/04/30 1,491 1,492 1,476 1,484 7,600
2014/04/28 1,480 1,494 1,470 1,482 11,300
2014/04/25 1,484 1,495 1,479 1,491 14,200
2014/04/24 1,498 1,498 1,480 1,484 5,900
2014/04/23 1,453 1,494 1,450 1,488 15,400
2014/04/22 1,468 1,475 1,456 1,456 14,800
2014/04/21 1,471 1,474 1,459 1,466 4,200
2014/04/18 1,459 1,474 1,450 1,471 8,200
2014/04/17 1,456 1,473 1,441 1,468 14,300
2014/04/16 1,424 1,455 1,400 1,455 19,200
2014/04/15 1,428 1,480 1,423 1,424 12,400
2014/04/14 1,403 1,459 1,403 1,437 13,300
2014/04/11 1,405 1,430 1,401 1,404 18,500
2014/04/10 1,427 1,436 1,406 1,413 10,300
2014/04/09 1,433 1,453 1,406 1,410 43,600
2014/04/08 1,461 1,470 1,437 1,437 19,900
2014/04/07 1,473 1,483 1,462 1,469 15,100
2014/04/04 1,478 1,491 1,472 1,482 15,900
2014/04/03 1,488 1,498 1,470 1,478 26,900
2014/04/02 1,517 1,517 1,482 1,487 26,500
2014/04/01 1,475 1,520 1,475 1,506 23,300
2014/03/31 1,500 1,515 1,484 1,502 15,400
2014/03/28 1,500 1,520 1,473 1,494 22,200
2014/03/27 1,495 1,510 1,461 1,501 10,200
2014/03/26 1,502 1,516 1,470 1,492 19,800
2014/03/25 1,521 1,530 1,498 1,502 14,000
2014/03/24 1,498 1,595 1,476 1,495 18,700
2014/03/20 1,459 1,493 1,459 1,464 3,800
2014/03/19 1,502 1,505 1,468 1,482 4,600
2014/03/18 1,464 1,528 1,464 1,493 7,300
2014/03/17 1,495 1,498 1,456 1,464 7,900
2014/03/14 1,520 1,521 1,466 1,495 34,900
2014/03/13 1,500 1,520 1,491 1,504 3,500
2014/03/12 1,517 1,517 1,497 1,497 4,200
2014/03/11 1,513 1,525 1,506 1,512 3,200
2014/03/10 1,516 1,540 1,509 1,513 7,200
2014/03/07 1,525 1,525 1,499 1,508 9,300
2014/03/06 1,510 1,525 1,501 1,515 4,800
2014/03/05 1,530 1,530 1,501 1,507 9,200
2014/03/04 1,488 1,524 1,471 1,522 17,200
2014/03/03 1,509 1,512 1,469 1,489 6,800
2014/02/28 1,510 1,510 1,501 1,506 4,900
2014/02/27 1,533 1,533 1,501 1,525 6,800
2014/02/26 1,531 1,535 1,513 1,517 7,900
2014/02/25 1,545 1,549 1,528 1,531 11,300
2014/02/24 1,547 1,575 1,505 1,511 9,200
2014/02/21 1,511 1,534 1,507 1,525 11,800
2014/02/20 1,497 1,509 1,485 1,500 9,800
2014/02/19 1,512 1,550 1,498 1,510 6,100
2014/02/18 1,510 1,521 1,477 1,512 9,500
2014/02/17 1,496 1,517 1,474 1,516 11,700
2014/02/14 1,530 1,530 1,475 1,496 11,300
2014/02/13 1,540 1,540 1,508 1,519 9,200
2014/02/12 1,560 1,562 1,514 1,526 30,100
2014/02/10 1,522 1,619 1,522 1,553 37,200
2014/02/07 1,461 1,504 1,460 1,484 18,200
2014/02/06 1,474 1,474 1,446 1,459 12,500
2014/02/05 1,441 1,459 1,427 1,446 19,700
2014/02/04 1,490 1,492 1,434 1,435 27,600
2014/02/03 1,536 1,553 1,457 1,515 23,400
2014/01/31 1,527 1,547 1,494 1,540 14,100
2014/01/30 1,532 1,538 1,495 1,517 16,000
2014/01/29 1,486 1,560 1,486 1,557 14,400
2014/01/28 1,493 1,532 1,478 1,491 18,300
2014/01/27 1,456 1,514 1,456 1,493 24,500
2014/01/24 1,578 1,585 1,535 1,541 23,200
2014/01/23 1,623 1,639 1,576 1,578 24,400
2014/01/22 1,630 1,643 1,625 1,631 12,300
2014/01/21 1,647 1,647 1,616 1,631 21,600
2014/01/20 1,605 1,654 1,601 1,646 85,900
2014/01/17 1,587 1,608 1,579 1,603 29,300
2014/01/16 1,563 1,610 1,554 1,586 62,600
2014/01/15 1,544 1,560 1,529 1,559 14,400
2014/01/14 1,500 1,553 1,497 1,527 37,500
2014/01/10 1,538 1,538 1,506 1,524 23,100
2014/01/09 1,506 1,553 1,506 1,541 25,100
2014/01/08 1,550 1,701 1,490 1,520 195,400
2014/01/07 1,471 1,500 1,470 1,490 23,100
2014/01/06 1,480 1,481 1,450 1,479 16,900

このページの先頭へ