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
2016/12/30 2,247 2,256 2,224 2,254 36,300
2016/12/29 2,263 2,263 2,225 2,238 46,500
2016/12/28 2,225 2,275 2,221 2,263 48,800
2016/12/27 2,247 2,253 2,211 2,221 62,700
2016/12/26 2,228 2,270 2,222 2,259 55,300
2016/12/22 2,221 2,231 2,181 2,215 79,300
2016/12/21 2,245 2,246 2,220 2,223 49,200
2016/12/20 2,200 2,260 2,200 2,248 106,300
2016/12/19 2,191 2,202 2,173 2,199 82,100
2016/12/16 2,190 2,205 2,176 2,194 77,700
2016/12/15 2,180 2,224 2,180 2,208 63,100
2016/12/14 2,212 2,230 2,163 2,187 67,400
2016/12/13 2,165 2,200 2,123 2,195 96,300
2016/12/12 2,116 2,179 2,102 2,176 131,200
2016/12/09 2,006 2,072 2,002 2,072 110,900
2016/12/08 2,010 2,011 1,992 2,006 73,100
2016/12/07 2,004 2,010 1,982 2,006 95,200
2016/12/06 2,015 2,015 1,987 2,007 72,400
2016/12/05 2,010 2,012 1,975 1,998 148,900
2016/12/02 2,010 2,017 2,005 2,010 89,100
2016/12/01 2,030 2,035 2,004 2,010 115,400
2016/11/30 2,048 2,051 2,001 2,002 140,300
2016/11/29 2,060 2,070 2,039 2,060 65,300
2016/11/28 2,071 2,087 2,059 2,070 51,100
2016/11/25 2,094 2,101 2,057 2,072 177,900
2016/11/24 2,145 2,145 2,084 2,111 115,500
2016/11/22 2,150 2,150 2,126 2,147 49,600
2016/11/21 2,132 2,169 2,132 2,153 39,900
2016/11/18 2,154 2,161 2,138 2,147 29,600
2016/11/17 2,149 2,165 2,126 2,154 35,600
2016/11/16 2,111 2,141 2,086 2,141 77,500
2016/11/15 2,160 2,160 2,120 2,131 62,600
2016/11/14 2,179 2,179 2,159 2,163 43,400
2016/11/11 2,220 2,220 2,154 2,164 53,200
2016/11/10 2,200 2,204 2,166 2,195 39,000
2016/11/09 2,222 2,239 2,080 2,095 57,700
2016/11/08 2,233 2,244 2,195 2,222 44,900
2016/11/07 2,226 2,240 2,208 2,230 57,800
2016/11/04 2,226 2,243 2,181 2,226 75,700
2016/11/02 2,301 2,304 2,244 2,263 68,500
2016/11/01 2,310 2,321 2,298 2,315 32,000
2016/10/31 2,302 2,320 2,286 2,313 44,000
2016/10/28 2,316 2,326 2,308 2,320 51,600
2016/10/27 2,314 2,336 2,309 2,311 38,000
2016/10/26 2,320 2,328 2,309 2,321 44,000
2016/10/25 2,322 2,328 2,289 2,320 51,400
2016/10/24 2,323 2,338 2,309 2,324 37,900
2016/10/21 2,335 2,365 2,326 2,333 56,900
2016/10/20 2,290 2,316 2,268 2,313 67,800
2016/10/19 2,270 2,298 2,269 2,290 67,400
2016/10/18 2,265 2,297 2,259 2,271 75,500
2016/10/17 2,232 2,272 2,232 2,263 58,900
2016/10/14 2,233 2,287 2,228 2,241 40,900
2016/10/13 2,231 2,248 2,184 2,222 99,400
2016/10/12 2,272 2,315 2,250 2,263 44,900
2016/10/11 2,264 2,321 2,264 2,312 40,700
2016/10/07 2,324 2,375 2,285 2,295 52,300
2016/10/06 2,374 2,376 2,344 2,349 38,300
2016/10/05 2,382 2,392 2,368 2,369 28,900
2016/10/04 2,372 2,391 2,357 2,382 30,300
2016/10/03 2,385 2,392 2,365 2,372 39,900
2016/09/30 2,357 2,384 2,340 2,370 56,200
2016/09/29 2,357 2,384 2,343 2,364 30,600
2016/09/28 2,336 2,355 2,313 2,343 34,800
2016/09/27 2,310 2,346 2,262 2,346 62,400
2016/09/26 2,338 2,338 2,289 2,291 26,300
2016/09/23 2,287 2,345 2,261 2,312 85,300
2016/09/21 2,196 2,290 2,185 2,290 68,900
2016/09/20 2,180 2,214 2,166 2,185 29,200
2016/09/16 2,154 2,189 2,133 2,178 200,900
2016/09/15 2,184 2,184 2,149 2,155 31,500
2016/09/14 2,163 2,202 2,150 2,185 67,700
2016/09/13 2,162 2,195 2,161 2,171 35,500
2016/09/12 2,133 2,157 2,110 2,145 38,500
2016/09/09 2,155 2,193 2,135 2,172 62,000
2016/09/08 2,190 2,190 2,130 2,147 51,500
2016/09/07 2,139 2,193 2,131 2,188 42,500
2016/09/06 2,100 2,181 2,100 2,159 78,100
2016/09/05 2,155 2,160 2,095 2,121 64,100
2016/09/02 2,100 2,175 2,100 2,166 98,700
2016/09/01 2,050 2,140 2,022 2,114 74,000
2016/08/31 2,004 2,058 1,997 2,050 76,800
2016/08/30 2,026 2,035 2,002 2,004 64,600
2016/08/29 2,090 2,090 1,999 2,030 80,400
2016/08/26 2,095 2,102 2,062 2,062 56,100
2016/08/25 2,156 2,156 2,091 2,131 67,900
2016/08/24 2,201 2,229 2,169 2,181 46,700
2016/08/23 2,160 2,222 2,156 2,212 81,600
2016/08/22 2,050 2,145 2,050 2,141 77,200
2016/08/19 2,080 2,094 2,024 2,045 48,400
2016/08/18 2,130 2,134 2,078 2,084 99,400
2016/08/17 2,110 2,180 2,109 2,142 80,300
2016/08/16 2,141 2,157 2,111 2,116 45,500
2016/08/15 2,203 2,211 2,148 2,150 34,100
2016/08/12 2,139 2,210 2,129 2,203 70,900
2016/08/10 2,122 2,148 2,112 2,121 80,100
2016/08/09 2,132 2,151 2,103 2,151 79,200
2016/08/08 2,171 2,171 2,103 2,132 78,700
2016/08/05 2,228 2,228 2,121 2,136 157,900
2016/08/04 2,291 2,322 2,211 2,228 133,000
2016/08/03 2,370 2,370 2,290 2,293 107,100
2016/08/02 2,352 2,407 2,328 2,382 69,900
2016/08/01 2,330 2,357 2,304 2,345 68,200
2016/07/29 2,302 2,353 2,271 2,350 81,000
2016/07/28 2,350 2,366 2,296 2,308 97,900
2016/07/27 2,415 2,421 2,348 2,372 142,200
2016/07/26 2,465 2,472 2,404 2,413 101,800
2016/07/25 2,521 2,537 2,462 2,478 101,900
2016/07/22 2,585 2,598 2,516 2,537 94,800
2016/07/21 2,715 2,721 2,600 2,611 79,300
2016/07/20 2,645 2,719 2,634 2,715 62,500
2016/07/19 2,596 2,645 2,582 2,645 60,400
2016/07/15 2,665 2,668 2,564 2,595 123,300
2016/07/14 2,653 2,699 2,615 2,664 98,300
2016/07/13 2,718 2,824 2,654 2,683 192,600
2016/07/12 3,000 3,030 2,950 2,968 59,300
2016/07/11 2,920 3,000 2,920 2,980 34,500
2016/07/08 2,937 2,950 2,870 2,873 43,300
2016/07/07 2,923 2,988 2,861 2,927 56,900
2016/07/06 2,960 2,966 2,851 2,881 64,600
2016/07/05 2,997 3,030 2,940 3,010 71,800
2016/07/04 2,920 2,998 2,882 2,997 56,100
2016/07/01 2,830 2,889 2,829 2,875 26,200
2016/06/30 2,810 2,844 2,790 2,801 61,400
2016/06/29 2,795 2,810 2,761 2,801 66,700
2016/06/28 2,643 2,750 2,629 2,723 35,500
2016/06/27 2,484 2,650 2,484 2,643 28,500
2016/06/24 2,699 2,699 2,450 2,484 68,200
2016/06/23 2,650 2,676 2,645 2,660 27,900
2016/06/22 2,648 2,670 2,609 2,658 30,900
2016/06/21 2,595 2,649 2,563 2,637 27,400
2016/06/20 2,570 2,614 2,570 2,590 22,500
2016/06/17 2,664 2,688 2,570 2,575 38,400
2016/06/16 2,699 2,702 2,615 2,622 39,900
2016/06/15 2,619 2,754 2,604 2,710 63,700
2016/06/14 2,680 2,701 2,597 2,641 54,200
2016/06/13 2,743 2,743 2,677 2,699 40,500
2016/06/10 2,785 2,785 2,704 2,751 38,700
2016/06/09 2,730 2,753 2,692 2,701 32,800
2016/06/08 2,717 2,725 2,693 2,716 35,300
2016/06/07 2,713 2,734 2,700 2,717 21,000
2016/06/06 2,652 2,705 2,645 2,694 40,100
2016/06/03 2,680 2,712 2,680 2,708 22,800
2016/06/02 2,650 2,700 2,650 2,682 41,400
2016/06/01 2,685 2,715 2,650 2,684 47,600
2016/05/31 2,760 2,788 2,695 2,705 81,100
2016/05/30 2,755 2,770 2,721 2,760 39,300
2016/05/27 2,751 2,775 2,710 2,745 32,000
2016/05/26 2,786 2,823 2,764 2,800 24,300
2016/05/25 2,849 2,852 2,781 2,784 26,400
2016/05/24 2,811 2,846 2,801 2,819 11,200
2016/05/23 2,802 2,850 2,793 2,819 19,300
2016/05/20 2,788 2,833 2,758 2,813 14,300
2016/05/19 2,745 2,801 2,745 2,789 17,200
2016/05/18 2,805 2,823 2,732 2,758 45,200
2016/05/17 2,791 2,828 2,791 2,823 14,600
2016/05/16 2,819 2,845 2,764 2,773 28,900
2016/05/13 2,823 2,877 2,783 2,854 32,500
2016/05/12 2,865 2,870 2,824 2,839 38,000
2016/05/11 2,929 2,950 2,863 2,909 41,800
2016/05/10 2,882 2,918 2,862 2,910 40,800
2016/05/09 2,808 2,860 2,796 2,846 19,300
2016/05/06 2,855 2,882 2,787 2,817 59,000
2016/05/02 2,840 2,840 2,775 2,810 68,400
2016/04/28 2,992 3,045 2,890 2,890 134,700
2016/04/27 3,005 3,065 2,934 2,958 222,800
2016/04/26 3,000 3,020 2,962 2,982 115,300
2016/04/25 3,150 3,165 3,015 3,030 97,900
2016/04/22 3,205 3,225 3,110 3,160 52,900
2016/04/21 3,150 3,255 3,150 3,240 48,100
2016/04/20 3,125 3,225 3,115 3,150 54,900
2016/04/19 3,195 3,215 3,090 3,130 88,000
2016/04/18 3,245 3,250 3,150 3,150 95,200
2016/04/15 3,280 3,440 3,250 3,310 118,800
2016/04/14 3,450 3,450 3,310 3,340 125,800
2016/04/13 3,195 3,455 3,160 3,455 281,700
2016/04/12 3,210 3,230 3,055 3,055 83,400
2016/04/11 3,070 3,245 3,065 3,195 108,700
2016/04/08 2,899 3,100 2,891 3,065 154,300
2016/04/07 2,940 3,010 2,892 2,929 70,100
2016/04/06 3,010 3,015 2,891 2,908 51,300
2016/04/05 3,060 3,115 3,005 3,025 86,000
2016/04/04 3,020 3,065 2,922 3,060 67,800
2016/04/01 3,050 3,050 2,938 2,975 92,700
2016/03/31 3,100 3,135 3,015 3,015 45,500
2016/03/30 3,040 3,120 3,020 3,085 63,700
2016/03/29 2,980 3,080 2,975 3,020 48,200
2016/03/28 2,970 3,065 2,964 3,015 73,500
2016/03/25 2,940 2,988 2,916 2,962 67,100
2016/03/24 2,792 2,942 2,769 2,910 83,500
2016/03/23 2,810 2,847 2,775 2,815 40,600
2016/03/22 2,750 2,846 2,745 2,816 53,400
2016/03/18 2,768 2,796 2,703 2,739 46,200
2016/03/17 2,710 2,815 2,707 2,803 68,200
2016/03/16 2,726 2,779 2,722 2,732 32,500
2016/03/15 2,706 2,779 2,706 2,745 46,200
2016/03/14 2,684 2,746 2,660 2,704 42,700
2016/03/11 2,618 2,689 2,612 2,647 52,500
2016/03/10 2,579 2,707 2,579 2,662 47,800
2016/03/09 2,573 2,601 2,541 2,565 54,700
2016/03/08 2,664 2,679 2,580 2,604 51,000
2016/03/07 2,712 2,747 2,664 2,694 43,500
2016/03/04 2,773 2,774 2,692 2,739 51,300
2016/03/03 2,790 2,825 2,761 2,773 64,300
2016/03/02 2,827 2,849 2,783 2,833 77,600
2016/03/01 2,801 2,823 2,742 2,783 40,400
2016/02/29 2,748 2,864 2,748 2,818 49,400
2016/02/26 2,749 2,789 2,724 2,748 42,300
2016/02/25 2,701 2,777 2,689 2,696 44,700
2016/02/24 2,663 2,755 2,663 2,700 41,900
2016/02/23 2,740 2,745 2,636 2,662 80,800
2016/02/22 2,660 2,767 2,660 2,705 76,300
2016/02/19 2,524 2,659 2,524 2,611 113,600
2016/02/18 2,617 2,633 2,531 2,578 56,700
2016/02/17 2,612 2,639 2,473 2,524 71,600
2016/02/16 2,600 2,730 2,595 2,616 51,200
2016/02/15 2,600 2,629 2,507 2,584 65,400
2016/02/12 2,507 2,548 2,402 2,409 144,800
2016/02/10 2,785 2,870 2,541 2,595 118,500
2016/02/09 2,935 2,935 2,762 2,787 118,000
2016/02/08 3,010 3,080 2,959 3,025 124,000
2016/02/05 2,918 2,930 2,831 2,909 87,500
2016/02/04 3,020 3,020 2,850 2,918 136,500
2016/02/03 3,010 3,035 2,915 3,025 76,100
2016/02/02 2,939 3,090 2,935 3,060 109,100
2016/02/01 2,896 2,952 2,831 2,939 95,600
2016/01/29 2,858 2,910 2,783 2,890 88,100
2016/01/28 2,839 2,919 2,796 2,856 160,700
2016/01/27 2,754 2,850 2,748 2,840 184,000
2016/01/26 2,723 2,797 2,716 2,738 130,100
2016/01/25 2,727 2,799 2,689 2,774 128,500
2016/01/22 2,677 2,688 2,589 2,677 117,800
2016/01/21 2,546 2,694 2,523 2,577 220,400
2016/01/20 2,492 2,665 2,480 2,558 302,000
2016/01/19 2,465 2,510 2,412 2,444 88,600
2016/01/18 2,459 2,464 2,400 2,442 79,400
2016/01/15 2,601 2,680 2,502 2,517 84,000
2016/01/14 2,600 2,606 2,480 2,563 142,100
2016/01/13 2,705 2,724 2,586 2,656 256,200
2016/01/12 2,935 2,990 2,705 2,705 318,400
2016/01/08 3,405 3,475 3,335 3,405 110,900
2016/01/07 3,360 3,460 3,270 3,415 103,900
2016/01/06 3,315 3,445 3,260 3,345 73,500
2016/01/05 3,315 3,380 3,275 3,340 34,700
2016/01/04 3,495 3,510 3,330 3,335 84,600

このページの先頭へ