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
2015/12/30 3,405 3,500 3,400 3,495 95,900
2015/12/29 3,315 3,380 3,280 3,370 20,900
2015/12/28 3,310 3,365 3,240 3,355 32,300
2015/12/25 3,315 3,370 3,255 3,260 49,100
2015/12/24 3,400 3,420 3,300 3,315 78,300
2015/12/22 3,350 3,400 3,320 3,375 81,500
2015/12/21 3,245 3,340 3,240 3,320 69,400
2015/12/18 3,270 3,350 3,235 3,250 81,700
2015/12/17 3,200 3,315 3,200 3,270 60,100
2015/12/16 3,110 3,180 3,075 3,140 34,000
2015/12/15 3,125 3,185 3,070 3,080 43,100
2015/12/14 3,000 3,100 2,940 3,090 61,300
2015/12/11 3,075 3,180 3,050 3,080 62,000
2015/12/10 3,120 3,170 3,065 3,075 74,200
2015/12/09 3,230 3,250 3,145 3,150 36,500
2015/12/08 3,325 3,360 3,245 3,250 48,800
2015/12/07 3,280 3,340 3,280 3,305 50,500
2015/12/04 3,250 3,265 3,220 3,260 62,900
2015/12/03 3,190 3,295 3,190 3,280 52,800
2015/12/02 3,180 3,215 3,160 3,200 44,500
2015/12/01 3,300 3,325 3,195 3,205 68,600
2015/11/30 3,250 3,385 3,240 3,345 146,500
2015/11/27 3,105 3,270 3,105 3,215 102,900
2015/11/26 3,130 3,230 3,100 3,175 93,300
2015/11/25 3,030 3,120 3,015 3,090 86,600
2015/11/24 2,860 3,045 2,860 3,015 127,200
2015/11/20 2,854 2,897 2,838 2,884 47,000
2015/11/19 2,850 2,897 2,826 2,886 43,400
2015/11/18 2,865 2,885 2,834 2,850 37,300
2015/11/17 2,865 2,867 2,828 2,855 22,500
2015/11/16 2,780 2,843 2,771 2,831 30,100
2015/11/13 2,840 2,857 2,798 2,827 48,600
2015/11/12 2,900 2,930 2,872 2,881 33,900
2015/11/11 2,877 2,895 2,843 2,894 26,600
2015/11/10 2,790 2,874 2,790 2,872 45,700
2015/11/09 2,830 2,862 2,784 2,826 52,300
2015/11/06 2,768 2,824 2,768 2,824 37,500
2015/11/05 2,800 2,803 2,760 2,771 45,100
2015/11/04 2,820 2,866 2,786 2,799 37,300
2015/11/02 2,868 2,868 2,812 2,819 29,200
2015/10/30 2,801 2,921 2,801 2,905 56,000
2015/10/29 2,762 2,825 2,748 2,825 61,400
2015/10/28 2,787 2,810 2,726 2,761 55,900
2015/10/27 2,840 2,880 2,793 2,796 59,400
2015/10/26 2,882 2,882 2,823 2,828 26,700
2015/10/23 2,868 2,868 2,813 2,837 45,000
2015/10/22 2,831 2,850 2,791 2,799 37,500
2015/10/21 2,899 2,903 2,798 2,852 68,500
2015/10/20 2,850 2,938 2,844 2,906 83,300
2015/10/19 2,718 2,868 2,718 2,840 106,800
2015/10/16 2,729 2,780 2,703 2,718 68,700
2015/10/15 2,671 2,716 2,650 2,701 100,700
2015/10/14 2,812 2,816 2,631 2,669 165,100
2015/10/13 2,774 2,874 2,741 2,867 113,500
2015/10/09 2,650 2,770 2,650 2,724 261,800
2015/10/08 2,571 2,593 2,475 2,500 53,500
2015/10/07 2,615 2,615 2,531 2,590 52,500
2015/10/06 2,650 2,666 2,611 2,629 30,900
2015/10/05 2,612 2,638 2,580 2,619 58,100
2015/10/02 2,613 2,616 2,591 2,612 30,600
2015/10/01 2,662 2,662 2,593 2,635 54,200
2015/09/30 2,592 2,690 2,592 2,657 37,800
2015/09/29 2,608 2,630 2,529 2,554 69,500
2015/09/28 2,662 2,683 2,629 2,670 24,300
2015/09/25 2,606 2,665 2,588 2,662 33,400
2015/09/24 2,595 2,652 2,595 2,606 37,300
2015/09/18 2,709 2,711 2,640 2,655 34,000
2015/09/17 2,695 2,695 2,642 2,688 25,600
2015/09/16 2,760 2,760 2,604 2,655 97,000
2015/09/15 2,728 2,774 2,724 2,752 39,000
2015/09/14 2,784 2,812 2,728 2,735 41,200
2015/09/11 2,710 2,835 2,710 2,797 48,900
2015/09/10 2,754 2,787 2,701 2,749 48,500
2015/09/09 2,750 2,837 2,680 2,837 71,500
2015/09/08 2,787 2,787 2,625 2,643 97,200
2015/09/07 2,750 2,810 2,700 2,767 54,300
2015/09/04 2,900 2,916 2,750 2,791 53,500
2015/09/03 2,900 2,965 2,881 2,909 96,100
2015/09/02 2,780 2,932 2,761 2,860 76,000
2015/09/01 2,970 2,987 2,829 2,842 102,900
2015/08/31 3,035 3,050 2,960 3,010 50,300
2015/08/28 2,999 3,065 2,955 2,994 75,200
2015/08/27 2,888 2,999 2,855 2,970 118,900
2015/08/26 2,742 2,850 2,700 2,838 76,800
2015/08/25 2,644 2,885 2,530 2,692 126,900
2015/08/24 2,850 2,950 2,734 2,736 133,900
2015/08/21 3,105 3,125 3,015 3,020 97,000
2015/08/20 3,190 3,280 3,170 3,175 44,800
2015/08/19 3,250 3,310 3,220 3,225 39,900
2015/08/18 3,255 3,340 3,245 3,265 52,000
2015/08/17 3,250 3,320 3,220 3,255 41,100
2015/08/14 3,205 3,330 3,205 3,275 51,200
2015/08/13 3,190 3,245 3,170 3,230 51,700
2015/08/12 3,250 3,270 3,155 3,190 84,500
2015/08/11 3,275 3,360 3,215 3,300 91,400
2015/08/10 3,215 3,350 3,200 3,275 70,900
2015/08/07 3,300 3,300 3,185 3,260 80,800
2015/08/06 3,410 3,415 3,320 3,320 55,500
2015/08/05 3,385 3,440 3,310 3,400 99,200
2015/08/04 3,185 3,400 3,170 3,355 178,100
2015/08/03 3,170 3,275 3,160 3,215 109,600
2015/07/31 3,250 3,260 3,150 3,185 119,700
2015/07/30 3,360 3,360 3,220 3,285 95,900
2015/07/29 3,380 3,430 3,260 3,320 115,600
2015/07/28 3,170 3,360 3,145 3,340 129,700
2015/07/27 3,295 3,400 3,160 3,240 209,100
2015/07/24 3,190 3,280 3,130 3,245 193,900
2015/07/23 2,906 3,130 2,906 3,130 186,100
2015/07/22 3,000 3,050 2,910 2,930 138,700
2015/07/21 2,900 3,025 2,900 3,000 174,600
2015/07/17 2,793 2,922 2,790 2,882 225,400
2015/07/16 2,681 2,797 2,680 2,779 150,700
2015/07/15 2,573 2,670 2,570 2,656 67,500
2015/07/14 2,620 2,625 2,560 2,577 98,200
2015/07/13 2,455 2,654 2,407 2,551 133,100
2015/07/10 2,480 2,496 2,425 2,451 75,600
2015/07/09 2,382 2,471 2,286 2,452 129,300
2015/07/08 2,552 2,552 2,426 2,432 145,700
2015/07/07 2,618 2,647 2,535 2,543 127,500
2015/07/06 2,614 2,659 2,559 2,585 84,600
2015/07/03 2,702 2,703 2,625 2,640 63,800
2015/07/02 2,770 2,770 2,692 2,702 83,600
2015/07/01 2,750 2,829 2,701 2,710 142,200
2015/06/30 2,627 2,746 2,627 2,728 118,600
2015/06/29 2,588 2,691 2,586 2,632 67,600
2015/06/26 2,635 2,656 2,630 2,644 74,800
2015/06/25 2,684 2,695 2,629 2,630 60,700
2015/06/24 2,692 2,697 2,655 2,684 73,000
2015/06/23 2,649 2,694 2,640 2,694 68,000
2015/06/22 2,639 2,639 2,599 2,633 37,100
2015/06/19 2,600 2,616 2,586 2,589 29,700
2015/06/18 2,587 2,600 2,585 2,590 22,500
2015/06/17 2,603 2,616 2,576 2,587 33,800
2015/06/16 2,631 2,631 2,587 2,605 44,400
2015/06/15 2,644 2,644 2,612 2,631 33,100
2015/06/12 2,566 2,651 2,566 2,594 61,600
2015/06/11 2,529 2,563 2,519 2,545 19,800
2015/06/10 2,525 2,531 2,502 2,506 38,700
2015/06/09 2,550 2,562 2,520 2,521 47,900
2015/06/08 2,598 2,611 2,566 2,566 21,300
2015/06/05 2,570 2,587 2,570 2,575 15,700
2015/06/04 2,555 2,594 2,551 2,570 31,900
2015/06/03 2,585 2,605 2,560 2,561 30,000
2015/06/02 2,618 2,633 2,586 2,594 31,900
2015/06/01 2,607 2,642 2,585 2,620 47,000
2015/05/29 2,643 2,660 2,618 2,631 33,700
2015/05/28 2,699 2,715 2,630 2,643 52,300
2015/05/27 2,668 2,675 2,580 2,655 60,500
2015/05/26 2,679 2,703 2,635 2,648 82,400
2015/05/25 2,698 2,698 2,672 2,679 66,100
2015/05/22 2,579 2,660 2,575 2,630 150,300
2015/05/21 2,542 2,542 2,498 2,518 36,700
2015/05/20 2,540 2,550 2,520 2,533 37,400
2015/05/19 2,516 2,580 2,510 2,541 95,900
2015/05/18 2,440 2,518 2,440 2,511 52,200
2015/05/15 2,444 2,445 2,415 2,440 47,100
2015/05/14 2,435 2,483 2,432 2,441 62,900
2015/05/13 2,397 2,411 2,373 2,399 31,700
2015/05/12 2,391 2,395 2,357 2,393 29,700
2015/05/11 2,360 2,398 2,357 2,375 52,800
2015/05/08 2,346 2,350 2,295 2,340 31,200
2015/05/07 2,355 2,355 2,310 2,331 36,800
2015/05/01 2,318 2,356 2,305 2,355 43,300
2015/04/30 2,320 2,329 2,291 2,318 46,900
2015/04/28 2,323 2,334 2,301 2,320 49,500
2015/04/27 2,365 2,376 2,305 2,321 55,000
2015/04/24 2,330 2,364 2,315 2,361 62,400
2015/04/23 2,314 2,327 2,291 2,309 36,600
2015/04/22 2,315 2,335 2,298 2,305 41,200
2015/04/21 2,307 2,366 2,294 2,313 41,200
2015/04/20 2,315 2,383 2,283 2,304 85,700
2015/04/17 2,351 2,377 2,330 2,333 36,800
2015/04/16 2,377 2,382 2,333 2,351 77,000
2015/04/15 2,404 2,420 2,367 2,388 37,900
2015/04/14 2,356 2,439 2,350 2,424 59,100
2015/04/13 2,449 2,449 2,346 2,363 117,700
2015/04/10 2,490 2,490 2,412 2,447 61,700
2015/04/09 2,505 2,513 2,480 2,499 64,200
2015/04/08 2,488 2,509 2,458 2,496 28,900
2015/04/07 2,452 2,530 2,452 2,485 52,900
2015/04/06 2,416 2,490 2,415 2,474 36,600
2015/04/03 2,430 2,460 2,408 2,442 44,600
2015/04/02 2,388 2,430 2,359 2,405 33,300
2015/04/01 2,372 2,399 2,315 2,374 37,000
2015/03/31 2,418 2,427 2,364 2,372 46,600
2015/03/30 2,360 2,398 2,331 2,386 39,700
2015/03/27 2,340 2,427 2,325 2,337 53,100
2015/03/27 1 -> 1.10 分割
2015/03/26 2,629 2,669 2,592 2,600 51,600
2015/03/25 2,630 2,660 2,625 2,654 63,900
2015/03/24 2,700 2,707 2,608 2,634 86,100
2015/03/23 2,731 2,759 2,700 2,709 43,400
2015/03/20 2,730 2,751 2,690 2,705 33,600
2015/03/19 2,760 2,760 2,707 2,728 34,900
2015/03/18 2,745 2,765 2,730 2,760 34,800
2015/03/17 2,763 2,790 2,741 2,753 52,400
2015/03/16 2,720 2,755 2,706 2,735 58,400
2015/03/13 2,785 2,809 2,740 2,743 96,800
2015/03/12 2,796 2,804 2,745 2,769 93,200
2015/03/11 2,786 2,842 2,786 2,800 103,200
2015/03/10 2,799 2,877 2,784 2,804 87,400
2015/03/09 2,790 2,826 2,750 2,759 75,400
2015/03/06 2,845 2,900 2,771 2,794 101,400
2015/03/05 2,717 2,849 2,717 2,821 70,700
2015/03/04 2,758 2,769 2,686 2,717 49,100
2015/03/03 2,647 2,743 2,641 2,740 76,200
2015/03/02 2,700 2,716 2,620 2,625 62,900
2015/02/27 2,743 2,771 2,675 2,692 59,600
2015/02/26 2,768 2,800 2,730 2,734 107,300
2015/02/25 2,635 2,737 2,634 2,728 98,100
2015/02/24 2,580 2,649 2,570 2,625 49,000
2015/02/23 2,654 2,655 2,553 2,570 71,300
2015/02/20 2,631 2,631 2,577 2,604 45,300
2015/02/19 2,640 2,640 2,571 2,615 74,800
2015/02/18 2,525 2,629 2,524 2,614 89,900
2015/02/17 2,495 2,522 2,469 2,504 40,200
2015/02/16 2,505 2,540 2,488 2,492 53,600
2015/02/13 2,530 2,538 2,498 2,500 42,300
2015/02/12 2,460 2,574 2,440 2,525 101,600
2015/02/10 2,424 2,442 2,396 2,432 46,400
2015/02/09 2,360 2,446 2,357 2,437 52,000
2015/02/06 2,295 2,324 2,276 2,311 36,000
2015/02/05 2,308 2,328 2,260 2,289 55,800
2015/02/04 2,358 2,380 2,305 2,308 73,000
2015/02/03 2,496 2,496 2,327 2,352 98,600
2015/02/02 2,550 2,559 2,452 2,496 98,600
2015/01/30 2,420 2,529 2,420 2,500 95,300
2015/01/29 2,399 2,436 2,380 2,382 83,200
2015/01/28 2,290 2,418 2,286 2,384 102,600
2015/01/27 2,250 2,323 2,245 2,290 113,000
2015/01/26 2,200 2,269 2,199 2,221 87,200
2015/01/23 2,070 2,189 2,051 2,176 111,900
2015/01/22 2,095 2,114 2,053 2,065 51,800
2015/01/21 2,102 2,102 2,045 2,053 57,100
2015/01/20 2,010 2,115 2,010 2,106 65,000
2015/01/19 1,996 2,019 1,988 1,998 30,000
2015/01/16 1,975 1,987 1,945 1,962 28,600
2015/01/15 1,930 1,985 1,930 1,977 34,700
2015/01/14 1,966 1,985 1,951 1,958 30,100
2015/01/13 1,979 2,020 1,949 1,965 52,900
2015/01/09 1,910 1,924 1,902 1,918 17,900
2015/01/08 1,892 1,920 1,890 1,912 16,800
2015/01/07 1,870 1,893 1,870 1,888 17,400
2015/01/06 1,930 1,930 1,881 1,882 33,000
2015/01/05 1,916 1,933 1,901 1,930 17,300

このページの先頭へ