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
2017/12/29 3,255 3,255 3,175 3,190 21,700
2017/12/28 3,240 3,280 3,240 3,255 18,600
2017/12/27 3,245 3,270 3,225 3,235 15,200
2017/12/26 3,235 3,280 3,230 3,240 16,100
2017/12/25 3,240 3,245 3,205 3,230 15,800
2017/12/22 3,290 3,290 3,235 3,245 22,600
2017/12/21 3,315 3,315 3,265 3,305 21,700
2017/12/20 3,335 3,335 3,295 3,315 17,400
2017/12/19 3,430 3,430 3,340 3,345 19,700
2017/12/18 3,410 3,445 3,410 3,440 15,700
2017/12/15 3,415 3,450 3,385 3,425 36,200
2017/12/14 3,320 3,420 3,320 3,415 26,600
2017/12/13 3,365 3,365 3,305 3,330 22,300
2017/12/12 3,375 3,375 3,340 3,355 27,300
2017/12/11 3,260 3,370 3,260 3,345 33,700
2017/12/08 3,220 3,310 3,220 3,260 48,100
2017/12/07 3,090 3,225 3,090 3,220 46,100
2017/12/06 3,105 3,215 3,095 3,110 45,700
2017/12/05 3,130 3,155 3,090 3,135 23,800
2017/12/04 3,150 3,170 3,130 3,130 37,600
2017/12/01 3,105 3,155 3,090 3,130 34,600
2017/11/30 3,130 3,130 3,075 3,105 32,800
2017/11/29 3,090 3,240 3,090 3,135 59,100
2017/11/28 3,055 3,115 2,985 3,095 45,300
2017/11/27 3,070 3,100 3,070 3,075 45,700
2017/11/24 3,030 3,070 2,990 3,060 30,200
2017/11/22 2,980 3,060 2,964 3,030 69,500
2017/11/21 2,980 2,992 2,939 2,965 28,400
2017/11/20 2,905 2,960 2,898 2,956 20,800
2017/11/17 2,935 2,945 2,903 2,915 41,100
2017/11/16 2,874 2,940 2,872 2,911 19,800
2017/11/15 2,943 2,943 2,871 2,873 30,100
2017/11/14 2,960 2,974 2,946 2,955 35,100
2017/11/13 2,912 2,966 2,882 2,948 44,400
2017/11/10 2,908 2,939 2,884 2,921 33,700
2017/11/09 2,990 3,020 2,916 2,949 55,900
2017/11/08 3,000 3,000 2,943 2,948 27,100
2017/11/07 2,971 3,020 2,949 3,015 43,200
2017/11/06 2,985 2,986 2,952 2,971 34,200
2017/11/02 2,932 3,010 2,907 2,995 64,200
2017/11/01 2,905 2,936 2,877 2,932 29,700
2017/10/31 2,852 2,911 2,843 2,904 31,500
2017/10/30 2,900 2,912 2,868 2,883 41,800
2017/10/27 2,899 2,914 2,865 2,913 27,900
2017/10/26 2,901 2,902 2,848 2,875 46,600
2017/10/25 2,845 2,980 2,845 2,942 113,000
2017/10/24 2,809 2,848 2,809 2,838 22,300
2017/10/23 2,790 2,826 2,766 2,816 37,100
2017/10/20 2,765 2,790 2,759 2,777 29,600
2017/10/19 2,770 2,785 2,745 2,765 34,500
2017/10/18 2,760 2,785 2,737 2,776 37,200
2017/10/17 2,748 2,766 2,738 2,760 28,100
2017/10/16 2,722 2,765 2,715 2,760 49,300
2017/10/13 2,713 2,724 2,665 2,721 107,400
2017/10/12 2,853 2,860 2,724 2,732 112,500
2017/10/11 2,900 2,909 2,881 2,903 27,000
2017/10/10 2,870 2,885 2,840 2,885 23,800
2017/10/06 2,843 2,850 2,824 2,850 17,900
2017/10/05 2,856 2,877 2,836 2,854 29,200
2017/10/04 2,888 2,888 2,846 2,856 22,600
2017/10/03 2,916 2,916 2,881 2,892 19,000
2017/10/02 2,921 2,923 2,888 2,899 25,800
2017/09/29 2,887 2,913 2,868 2,909 28,300
2017/09/28 2,896 2,896 2,862 2,887 17,400
2017/09/27 2,871 2,900 2,852 2,899 30,900
2017/09/26 2,837 2,878 2,831 2,872 34,700
2017/09/25 2,796 2,844 2,786 2,837 27,000
2017/09/22 2,819 2,827 2,781 2,790 23,200
2017/09/21 2,860 2,885 2,845 2,849 23,000
2017/09/20 2,877 2,888 2,859 2,867 28,700
2017/09/19 2,824 2,879 2,816 2,877 42,400
2017/09/15 2,746 2,798 2,746 2,787 58,800
2017/09/14 2,735 2,749 2,666 2,724 37,500
2017/09/13 2,766 2,766 2,701 2,720 31,900
2017/09/12 2,788 2,788 2,716 2,729 21,400
2017/09/11 2,711 2,764 2,711 2,738 26,200
2017/09/08 2,706 2,741 2,696 2,711 26,400
2017/09/07 2,687 2,741 2,684 2,706 28,000
2017/09/06 2,681 2,701 2,650 2,685 18,900
2017/09/05 2,790 2,797 2,690 2,703 34,500
2017/09/04 2,830 2,845 2,780 2,790 31,600
2017/09/01 2,782 2,842 2,782 2,829 31,100
2017/08/31 2,832 2,832 2,760 2,780 36,300
2017/08/30 2,846 2,853 2,757 2,792 33,000
2017/08/29 2,774 2,811 2,729 2,801 27,800
2017/08/28 2,758 2,778 2,742 2,777 21,300
2017/08/25 2,732 2,760 2,724 2,756 17,700
2017/08/24 2,738 2,795 2,730 2,732 29,400
2017/08/23 2,730 2,741 2,710 2,738 25,000
2017/08/22 2,695 2,720 2,683 2,698 18,900
2017/08/21 2,701 2,721 2,686 2,701 21,000
2017/08/18 2,706 2,762 2,696 2,708 50,500
2017/08/17 2,786 2,786 2,746 2,747 26,400
2017/08/16 2,757 2,799 2,721 2,788 37,400
2017/08/15 2,761 2,800 2,740 2,749 63,500
2017/08/14 2,696 2,763 2,679 2,715 68,500
2017/08/10 2,733 2,779 2,706 2,716 58,500
2017/08/09 2,761 2,799 2,737 2,744 57,200
2017/08/08 2,839 2,840 2,774 2,782 53,900
2017/08/07 2,829 2,885 2,829 2,836 39,900
2017/08/04 2,859 2,860 2,812 2,820 50,500
2017/08/03 2,869 2,884 2,835 2,854 42,700
2017/08/02 2,864 2,937 2,864 2,869 95,800
2017/08/01 2,946 2,954 2,896 2,900 56,100
2017/07/31 2,954 2,988 2,918 2,946 74,300
2017/07/28 2,949 2,969 2,931 2,954 46,600
2017/07/27 2,921 2,976 2,921 2,945 59,100
2017/07/26 2,973 3,035 2,885 2,922 170,400
2017/07/25 3,000 3,015 2,955 2,980 62,200
2017/07/24 2,978 3,045 2,975 3,010 112,200
2017/07/21 3,020 3,035 2,992 3,005 62,200
2017/07/20 2,972 3,045 2,964 3,025 101,600
2017/07/19 2,896 2,993 2,888 2,977 102,700
2017/07/18 2,812 2,925 2,807 2,919 135,400
2017/07/14 2,788 2,824 2,772 2,792 123,900
2017/07/13 2,731 2,810 2,729 2,797 204,100
2017/07/12 2,540 2,722 2,526 2,712 349,100
2017/07/11 2,430 2,473 2,430 2,461 23,400
2017/07/10 2,440 2,448 2,417 2,425 32,300
2017/07/07 2,427 2,461 2,425 2,442 44,800
2017/07/06 2,440 2,480 2,440 2,470 54,100
2017/07/05 2,458 2,484 2,448 2,483 42,900
2017/07/04 2,487 2,488 2,446 2,457 33,600
2017/07/03 2,478 2,500 2,468 2,488 35,500
2017/06/30 2,452 2,500 2,440 2,478 37,600
2017/06/29 2,489 2,502 2,455 2,500 44,600
2017/06/28 2,489 2,503 2,451 2,451 36,900
2017/06/27 2,474 2,529 2,460 2,502 64,700
2017/06/26 2,475 2,484 2,449 2,474 39,800
2017/06/23 2,436 2,487 2,433 2,475 71,300
2017/06/22 2,419 2,441 2,408 2,427 29,600
2017/06/21 2,396 2,434 2,386 2,406 48,300
2017/06/20 2,420 2,427 2,398 2,411 38,800
2017/06/19 2,389 2,414 2,367 2,405 27,300
2017/06/16 2,381 2,399 2,374 2,395 38,800
2017/06/15 2,358 2,376 2,336 2,369 44,200
2017/06/14 2,312 2,363 2,308 2,333 44,400
2017/06/13 2,290 2,322 2,286 2,304 23,000
2017/06/12 2,280 2,320 2,276 2,309 34,400
2017/06/09 2,278 2,288 2,262 2,283 40,700
2017/06/08 2,286 2,296 2,263 2,278 30,400
2017/06/07 2,283 2,300 2,268 2,284 47,800
2017/06/06 2,320 2,329 2,272 2,275 45,600
2017/06/05 2,325 2,343 2,292 2,336 38,900
2017/06/02 2,297 2,331 2,274 2,325 51,600
2017/06/01 2,265 2,288 2,261 2,275 28,800
2017/05/31 2,233 2,251 2,227 2,241 45,100
2017/05/30 2,303 2,315 2,240 2,247 70,900
2017/05/29 2,318 2,321 2,302 2,303 24,700
2017/05/26 2,338 2,365 2,322 2,339 46,900
2017/05/25 2,356 2,368 2,343 2,343 34,800
2017/05/24 2,385 2,391 2,338 2,356 50,900
2017/05/23 2,430 2,430 2,377 2,380 47,200
2017/05/22 2,413 2,449 2,413 2,430 62,800
2017/05/19 2,407 2,413 2,374 2,412 35,600
2017/05/18 2,380 2,416 2,345 2,406 63,100
2017/05/17 2,378 2,419 2,369 2,412 67,200
2017/05/16 2,375 2,398 2,362 2,397 32,200
2017/05/15 2,364 2,391 2,361 2,375 36,500
2017/05/12 2,400 2,409 2,356 2,364 66,400
2017/05/11 2,412 2,426 2,382 2,410 64,800
2017/05/10 2,394 2,417 2,363 2,412 73,400
2017/05/09 2,378 2,400 2,378 2,387 55,000
2017/05/08 2,365 2,385 2,348 2,371 59,400
2017/05/02 2,284 2,347 2,284 2,345 46,600
2017/05/01 2,288 2,289 2,256 2,284 26,000
2017/04/28 2,297 2,308 2,281 2,288 25,100
2017/04/27 2,290 2,299 2,282 2,292 31,700
2017/04/26 2,253 2,285 2,253 2,270 38,500
2017/04/25 2,250 2,252 2,220 2,246 34,400
2017/04/24 2,235 2,257 2,232 2,240 46,500
2017/04/21 2,219 2,236 2,196 2,217 47,700
2017/04/20 2,154 2,216 2,138 2,204 57,600
2017/04/19 2,132 2,171 2,132 2,142 50,000
2017/04/18 2,160 2,170 2,135 2,161 54,700
2017/04/17 2,142 2,178 2,142 2,156 71,900
2017/04/14 2,164 2,184 2,150 2,150 38,600
2017/04/13 2,197 2,197 2,169 2,180 44,000
2017/04/12 2,244 2,244 2,204 2,213 29,100
2017/04/11 2,210 2,248 2,210 2,245 43,600
2017/04/10 2,210 2,257 2,202 2,216 36,700
2017/04/07 2,196 2,241 2,195 2,222 40,600
2017/04/06 2,239 2,252 2,192 2,193 42,300
2017/04/05 2,263 2,282 2,239 2,251 25,700
2017/04/04 2,276 2,292 2,251 2,263 32,500
2017/04/03 2,253 2,296 2,248 2,276 36,400
2017/03/31 2,271 2,291 2,248 2,248 52,000
2017/03/30 2,300 2,303 2,271 2,271 40,200
2017/03/29 2,301 2,312 2,293 2,294 38,600
2017/03/28 2,286 2,303 2,271 2,298 50,000
2017/03/27 2,290 2,300 2,263 2,287 31,500
2017/03/24 2,290 2,309 2,280 2,300 24,200
2017/03/23 2,284 2,298 2,279 2,290 20,100
2017/03/22 2,280 2,309 2,274 2,293 41,500
2017/03/21 2,299 2,329 2,291 2,322 39,800
2017/03/17 2,322 2,327 2,294 2,306 38,800
2017/03/16 2,345 2,351 2,321 2,323 43,800
2017/03/15 2,372 2,393 2,363 2,380 32,400
2017/03/14 2,405 2,405 2,362 2,372 28,900
2017/03/13 2,394 2,432 2,390 2,400 41,200
2017/03/10 2,385 2,407 2,374 2,387 85,600
2017/03/09 2,371 2,386 2,348 2,370 44,500
2017/03/08 2,365 2,385 2,345 2,371 43,400
2017/03/07 2,380 2,380 2,359 2,375 30,900
2017/03/06 2,357 2,376 2,357 2,373 31,900
2017/03/03 2,376 2,383 2,362 2,378 33,700
2017/03/02 2,382 2,396 2,358 2,375 37,400
2017/03/01 2,340 2,365 2,336 2,364 68,100
2017/02/28 2,337 2,353 2,329 2,334 66,400
2017/02/27 2,349 2,350 2,310 2,321 47,100
2017/02/24 2,315 2,341 2,301 2,340 68,100
2017/02/23 2,300 2,319 2,290 2,315 43,400
2017/02/22 2,280 2,305 2,270 2,292 28,900
2017/02/21 2,251 2,293 2,251 2,280 28,900
2017/02/20 2,272 2,282 2,258 2,275 19,400
2017/02/17 2,281 2,294 2,235 2,290 45,800
2017/02/16 2,302 2,317 2,260 2,288 41,300
2017/02/15 2,250 2,302 2,250 2,302 54,000
2017/02/14 2,270 2,270 2,225 2,228 45,000
2017/02/13 2,267 2,267 2,244 2,256 32,000
2017/02/10 2,229 2,254 2,229 2,252 31,700
2017/02/09 2,210 2,235 2,193 2,229 36,900
2017/02/08 2,215 2,221 2,173 2,217 58,500
2017/02/07 2,210 2,225 2,201 2,204 28,200
2017/02/06 2,229 2,238 2,206 2,222 43,400
2017/02/03 2,233 2,234 2,207 2,221 45,600
2017/02/02 2,213 2,241 2,208 2,233 69,700
2017/02/01 2,240 2,240 2,211 2,226 77,700
2017/01/31 2,240 2,278 2,229 2,248 85,100
2017/01/30 2,293 2,293 2,223 2,239 119,000
2017/01/27 2,290 2,301 2,259 2,293 68,000
2017/01/26 2,239 2,305 2,227 2,279 72,700
2017/01/25 2,242 2,246 2,212 2,224 56,700
2017/01/24 2,230 2,257 2,216 2,242 65,600
2017/01/23 2,286 2,287 2,244 2,263 81,000
2017/01/20 2,336 2,338 2,294 2,316 72,300
2017/01/19 2,351 2,382 2,326 2,354 58,900
2017/01/18 2,377 2,400 2,321 2,364 108,300
2017/01/17 2,449 2,451 2,402 2,427 112,900
2017/01/16 2,320 2,490 2,320 2,454 356,600
2017/01/13 2,191 2,249 2,170 2,232 69,300
2017/01/12 2,258 2,265 2,212 2,221 94,100
2017/01/11 2,298 2,300 2,286 2,290 49,900
2017/01/10 2,322 2,345 2,285 2,297 75,300
2017/01/06 2,312 2,324 2,290 2,321 56,300
2017/01/05 2,309 2,330 2,300 2,312 52,900
2017/01/04 2,259 2,325 2,259 2,308 65,700

このページの先頭へ