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
2022/12/30 2,483 2,534 2,483 2,496 27,400
2022/12/29 2,431 2,488 2,428 2,488 17,400
2022/12/28 2,452 2,469 2,446 2,467 19,700
2022/12/27 2,445 2,480 2,445 2,464 12,600
2022/12/26 2,483 2,483 2,444 2,451 10,700
2022/12/23 2,441 2,499 2,441 2,483 15,200
2022/12/22 2,467 2,479 2,449 2,464 20,500
2022/12/21 2,468 2,499 2,453 2,472 27,400
2022/12/20 2,489 2,525 2,472 2,473 32,800
2022/12/19 2,504 2,527 2,486 2,488 23,400
2022/12/16 2,477 2,533 2,470 2,533 53,700
2022/12/15 2,487 2,519 2,487 2,504 9,300
2022/12/14 2,484 2,504 2,480 2,489 19,800
2022/12/13 2,486 2,510 2,486 2,493 18,300
2022/12/12 2,475 2,482 2,461 2,474 23,000
2022/12/09 2,449 2,489 2,449 2,489 20,200
2022/12/08 2,470 2,470 2,433 2,443 25,800
2022/12/07 2,470 2,492 2,452 2,470 11,000
2022/12/06 2,470 2,492 2,463 2,472 15,200
2022/12/05 2,483 2,485 2,457 2,476 22,000
2022/12/02 2,532 2,532 2,453 2,476 34,500
2022/12/01 2,594 2,594 2,549 2,551 20,700
2022/11/30 2,632 2,632 2,594 2,594 21,700
2022/11/29 2,614 2,642 2,592 2,622 33,200
2022/11/28 2,699 2,700 2,622 2,652 60,900
2022/11/25 2,665 2,719 2,657 2,676 35,800
2022/11/24 2,650 2,667 2,635 2,647 30,400
2022/11/22 2,578 2,628 2,574 2,625 32,200
2022/11/21 2,578 2,578 2,547 2,578 21,300
2022/11/18 2,562 2,598 2,562 2,583 24,500
2022/11/17 2,504 2,554 2,504 2,544 18,300
2022/11/16 2,506 2,549 2,506 2,521 13,900
2022/11/15 2,517 2,551 2,514 2,518 14,400
2022/11/14 2,527 2,568 2,505 2,517 13,600
2022/11/11 2,561 2,561 2,529 2,548 19,100
2022/11/10 2,537 2,537 2,498 2,508 13,600
2022/11/09 2,546 2,565 2,521 2,565 15,300
2022/11/08 2,524 2,560 2,512 2,534 21,000
2022/11/07 2,489 2,518 2,485 2,494 12,400
2022/11/04 2,502 2,505 2,465 2,489 25,400
2022/11/02 2,554 2,561 2,527 2,540 13,900
2022/11/01 2,589 2,589 2,551 2,562 10,700
2022/10/31 2,542 2,573 2,531 2,560 18,200
2022/10/28 2,484 2,561 2,484 2,542 118,600
2022/10/27 2,520 2,525 2,478 2,513 26,100
2022/10/26 2,444 2,529 2,444 2,508 31,200
2022/10/25 2,437 2,464 2,431 2,444 23,200
2022/10/24 2,490 2,498 2,431 2,431 40,000
2022/10/21 2,475 2,504 2,440 2,460 34,400
2022/10/20 2,400 2,480 2,400 2,469 43,000
2022/10/19 2,407 2,443 2,397 2,410 24,400
2022/10/18 2,380 2,417 2,374 2,407 44,300
2022/10/17 2,380 2,403 2,341 2,360 63,700
2022/10/14 2,497 2,497 2,408 2,409 61,800
2022/10/13 2,481 2,484 2,452 2,472 21,900
2022/10/12 2,496 2,535 2,468 2,497 20,200
2022/10/11 2,542 2,542 2,487 2,496 26,900
2022/10/07 2,557 2,589 2,542 2,566 25,100
2022/10/06 2,540 2,585 2,540 2,562 19,100
2022/10/05 2,522 2,559 2,522 2,538 29,100
2022/10/04 2,486 2,525 2,475 2,510 31,500
2022/10/03 2,453 2,453 2,410 2,436 18,500
2022/09/30 2,449 2,502 2,442 2,462 35,600
2022/09/29 2,445 2,477 2,423 2,477 24,000
2022/09/28 2,346 2,401 2,334 2,401 40,700
2022/09/27 2,395 2,452 2,335 2,335 43,300
2022/09/26 2,470 2,470 2,382 2,390 48,800
2022/09/22 2,501 2,513 2,480 2,485 30,000
2022/09/21 2,571 2,571 2,509 2,522 44,500
2022/09/20 2,615 2,626 2,580 2,585 19,400
2022/09/16 2,648 2,648 2,604 2,629 21,800
2022/09/15 2,660 2,669 2,638 2,658 14,600
2022/09/14 2,688 2,688 2,635 2,640 19,200
2022/09/13 2,675 2,707 2,661 2,704 24,600
2022/09/12 2,628 2,668 2,628 2,668 16,200
2022/09/09 2,582 2,645 2,582 2,626 28,200
2022/09/08 2,580 2,614 2,577 2,594 25,500
2022/09/07 2,566 2,572 2,547 2,566 17,800
2022/09/06 2,585 2,617 2,563 2,583 36,900
2022/09/05 2,584 2,591 2,566 2,585 24,700
2022/09/02 2,643 2,651 2,608 2,621 23,100
2022/09/01 2,648 2,661 2,624 2,643 23,300
2022/08/31 2,639 2,672 2,630 2,660 21,000
2022/08/30 2,620 2,639 2,601 2,639 55,700
2022/08/29 2,600 2,634 2,597 2,606 22,500
2022/08/26 2,719 2,719 2,615 2,633 78,800
2022/08/25 2,735 2,735 2,691 2,719 13,400
2022/08/24 2,740 2,740 2,706 2,722 16,400
2022/08/23 2,740 2,757 2,721 2,744 20,900
2022/08/22 2,729 2,758 2,711 2,756 20,700
2022/08/19 2,727 2,767 2,726 2,756 23,200
2022/08/18 2,685 2,735 2,683 2,723 26,000
2022/08/17 2,669 2,700 2,648 2,692 31,300
2022/08/16 2,621 2,665 2,614 2,640 33,300
2022/08/15 2,587 2,617 2,578 2,597 70,900
2022/08/12 2,591 2,620 2,572 2,580 33,400
2022/08/10 2,583 2,589 2,551 2,570 21,200
2022/08/09 2,596 2,604 2,564 2,583 27,000
2022/08/08 2,598 2,598 2,557 2,584 38,700
2022/08/05 2,581 2,622 2,579 2,598 46,100
2022/08/04 2,633 2,633 2,541 2,559 86,600
2022/08/03 2,640 2,643 2,576 2,583 41,700
2022/08/02 2,710 2,710 2,625 2,640 37,300
2022/08/01 2,656 2,728 2,647 2,725 67,900
2022/07/29 2,684 2,701 2,628 2,638 29,400
2022/07/28 2,700 2,704 2,669 2,682 60,300
2022/07/27 2,700 2,702 2,675 2,687 16,900
2022/07/26 2,693 2,724 2,659 2,700 23,400
2022/07/25 2,717 2,736 2,685 2,700 22,400
2022/07/22 2,694 2,784 2,676 2,742 38,700
2022/07/21 2,650 2,708 2,650 2,694 21,300
2022/07/20 2,702 2,727 2,660 2,675 34,200
2022/07/19 2,636 2,705 2,634 2,660 34,100
2022/07/15 2,532 2,699 2,503 2,634 105,000
2022/07/14 2,797 2,838 2,770 2,832 53,200
2022/07/13 2,819 2,819 2,777 2,811 31,300
2022/07/12 2,876 2,876 2,803 2,820 34,300
2022/07/11 2,862 2,874 2,829 2,868 31,300
2022/07/08 2,822 2,879 2,781 2,836 67,200
2022/07/07 2,814 2,823 2,779 2,814 39,500
2022/07/06 2,751 2,792 2,739 2,780 24,900
2022/07/05 2,812 2,812 2,748 2,766 13,400
2022/07/04 2,780 2,790 2,759 2,785 31,100
2022/07/01 2,783 2,797 2,738 2,753 23,400
2022/06/30 2,810 2,810 2,755 2,784 19,900
2022/06/29 2,820 2,820 2,770 2,801 25,700
2022/06/28 2,793 2,822 2,760 2,820 28,000
2022/06/27 2,771 2,783 2,749 2,780 19,800
2022/06/24 2,751 2,763 2,731 2,763 22,100
2022/06/23 2,704 2,748 2,679 2,742 38,400
2022/06/22 2,697 2,703 2,665 2,677 24,100
2022/06/21 2,682 2,682 2,648 2,663 27,700
2022/06/20 2,664 2,665 2,625 2,645 29,700
2022/06/17 2,621 2,676 2,610 2,664 54,000
2022/06/16 2,670 2,692 2,657 2,671 25,700
2022/06/15 2,688 2,693 2,655 2,680 25,300
2022/06/14 2,662 2,706 2,627 2,690 53,400
2022/06/13 2,719 2,730 2,659 2,689 40,700
2022/06/10 2,719 2,732 2,685 2,720 30,500
2022/06/09 2,791 2,791 2,725 2,761 39,400
2022/06/08 2,740 2,800 2,721 2,753 58,800
2022/06/07 2,672 2,692 2,640 2,680 25,000
2022/06/06 2,640 2,686 2,630 2,671 29,700
2022/06/03 2,637 2,665 2,630 2,663 33,000
2022/06/02 2,660 2,660 2,625 2,635 23,700
2022/06/01 2,617 2,705 2,617 2,690 43,100
2022/05/31 2,655 2,668 2,616 2,617 35,700
2022/05/30 2,601 2,640 2,582 2,639 57,900
2022/05/27 2,619 2,623 2,587 2,601 74,000
2022/05/26 2,607 2,624 2,592 2,599 78,600
2022/05/25 2,644 2,647 2,616 2,624 39,200
2022/05/24 2,684 2,684 2,645 2,652 40,600
2022/05/23 2,670 2,713 2,650 2,711 40,800
2022/05/20 2,639 2,668 2,613 2,648 47,800
2022/05/19 2,621 2,654 2,611 2,641 55,500
2022/05/18 2,630 2,669 2,604 2,654 39,700
2022/05/17 2,600 2,663 2,576 2,626 65,500
2022/05/16 2,645 2,680 2,564 2,573 105,600
2022/05/13 2,641 2,652 2,595 2,644 52,100
2022/05/12 2,707 2,707 2,621 2,639 46,300
2022/05/11 2,671 2,692 2,631 2,687 46,000
2022/05/10 2,636 2,675 2,597 2,665 58,900
2022/05/09 2,710 2,710 2,638 2,664 60,800
2022/05/06 2,689 2,738 2,658 2,721 87,600
2022/05/02 2,603 2,667 2,583 2,640 43,700
2022/04/28 2,573 2,615 2,534 2,603 61,800
2022/04/27 2,519 2,569 2,505 2,563 77,400
2022/04/26 2,574 2,594 2,550 2,568 59,300
2022/04/25 2,543 2,577 2,524 2,574 59,100
2022/04/22 2,595 2,603 2,559 2,571 53,400
2022/04/21 2,620 2,646 2,600 2,626 38,500
2022/04/20 2,610 2,638 2,588 2,617 61,900
2022/04/19 2,638 2,653 2,591 2,605 52,400
2022/04/18 2,745 2,750 2,556 2,631 106,200
2022/04/15 2,800 2,810 2,740 2,749 56,200
2022/04/14 2,827 2,852 2,794 2,829 31,200
2022/04/13 2,745 2,818 2,740 2,818 30,500
2022/04/12 2,770 2,798 2,740 2,778 49,300
2022/04/11 2,814 2,814 2,764 2,786 35,800
2022/04/08 2,810 2,834 2,795 2,824 36,900
2022/04/07 2,822 2,825 2,792 2,825 31,700
2022/04/06 2,900 2,906 2,855 2,855 23,300
2022/04/05 2,928 2,938 2,897 2,918 34,500
2022/04/04 2,868 2,921 2,853 2,908 27,300
2022/04/01 2,860 2,879 2,812 2,867 35,800
2022/03/31 2,907 2,921 2,860 2,860 28,900
2022/03/30 2,900 2,927 2,857 2,919 51,000
2022/03/29 2,876 2,876 2,826 2,866 38,300
2022/03/28 2,914 2,914 2,856 2,867 19,900
2022/03/25 2,934 2,942 2,900 2,914 48,600
2022/03/24 2,870 2,907 2,840 2,907 53,900
2022/03/23 2,807 2,885 2,790 2,857 64,500
2022/03/22 2,872 2,872 2,768 2,782 49,700
2022/03/18 2,741 2,842 2,735 2,842 100,900
2022/03/17 2,749 2,782 2,709 2,768 64,200
2022/03/16 2,805 2,805 2,748 2,748 52,700
2022/03/15 2,750 2,838 2,742 2,808 34,500
2022/03/14 2,774 2,817 2,724 2,776 40,700
2022/03/11 2,780 2,816 2,746 2,774 46,900
2022/03/10 2,760 2,805 2,726 2,805 65,300
2022/03/09 2,799 2,799 2,705 2,720 42,100
2022/03/08 2,813 2,863 2,803 2,814 27,700
2022/03/07 2,880 2,903 2,844 2,863 39,400
2022/03/04 3,015 3,020 2,964 2,980 44,000
2022/03/03 3,040 3,040 2,972 3,015 37,000
2022/03/02 3,020 3,020 2,995 2,999 24,600
2022/03/01 3,025 3,065 3,010 3,060 41,200
2022/02/28 2,991 3,025 2,953 3,010 33,600
2022/02/25 2,920 2,995 2,909 2,995 49,400
2022/02/24 2,878 2,913 2,860 2,908 26,200
2022/02/22 2,904 2,918 2,898 2,899 20,700
2022/02/21 2,908 2,956 2,900 2,941 20,600
2022/02/18 2,933 2,957 2,896 2,946 23,000
2022/02/17 2,967 2,967 2,921 2,933 27,300
2022/02/16 2,931 2,967 2,902 2,959 22,100
2022/02/15 2,895 2,925 2,871 2,897 35,000
2022/02/14 2,860 2,897 2,838 2,897 26,500
2022/02/10 2,845 2,880 2,821 2,880 28,800
2022/02/09 2,833 2,860 2,806 2,816 29,300
2022/02/08 2,813 2,831 2,789 2,824 37,500
2022/02/07 2,830 2,832 2,799 2,817 22,500
2022/02/04 2,853 2,853 2,810 2,830 17,400
2022/02/03 2,880 2,880 2,847 2,852 18,500
2022/02/02 2,803 2,884 2,787 2,883 32,100
2022/02/01 2,773 2,819 2,770 2,803 25,100
2022/01/31 2,724 2,774 2,713 2,773 22,300
2022/01/28 2,722 2,741 2,678 2,725 35,800
2022/01/27 2,746 2,746 2,671 2,672 46,400
2022/01/26 2,756 2,771 2,725 2,746 22,200
2022/01/25 2,767 2,772 2,719 2,756 33,100
2022/01/24 2,721 2,786 2,696 2,786 31,800
2022/01/21 2,700 2,723 2,666 2,723 24,600
2022/01/20 2,686 2,744 2,656 2,715 43,200
2022/01/19 2,744 2,744 2,664 2,686 56,700
2022/01/18 2,860 2,860 2,753 2,764 41,800
2022/01/17 2,876 2,990 2,851 2,861 48,800
2022/01/14 2,989 3,020 2,947 2,994 50,100
2022/01/13 3,020 3,035 2,966 2,990 30,700
2022/01/12 2,949 3,055 2,915 3,020 43,900
2022/01/11 2,940 2,944 2,878 2,904 30,900
2022/01/07 2,922 2,931 2,879 2,923 31,300
2022/01/06 2,969 2,969 2,909 2,920 28,000
2022/01/05 3,025 3,025 2,958 2,974 23,500
2022/01/04 2,989 3,020 2,963 3,010 37,700

このページの先頭へ