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
2023/12/29 1,913 1,916 1,883 1,905 47,000
2023/12/28 1,860 1,899 1,856 1,899 47,500
2023/12/27 1,830 1,863 1,830 1,862 58,500
2023/12/26 1,820 1,837 1,817 1,826 54,800
2023/12/25 1,830 1,836 1,815 1,815 38,500
2023/12/22 1,805 1,833 1,805 1,833 63,700
2023/12/21 1,844 1,847 1,803 1,807 88,700
2023/12/20 1,860 1,883 1,850 1,853 60,600
2023/12/19 1,861 1,864 1,833 1,853 86,900
2023/12/18 1,871 1,872 1,843 1,861 73,900
2023/12/15 1,924 1,925 1,896 1,906 66,900
2023/12/14 1,935 1,936 1,916 1,926 50,600
2023/12/13 1,924 1,932 1,913 1,922 45,000
2023/12/12 1,933 1,941 1,921 1,927 58,800
2023/12/11 1,918 1,936 1,916 1,936 30,200
2023/12/08 1,916 1,928 1,901 1,908 64,000
2023/12/07 1,909 1,936 1,905 1,917 78,000
2023/12/06 1,883 1,910 1,877 1,909 48,400
2023/12/05 1,922 1,926 1,893 1,893 43,800
2023/12/04 1,923 1,933 1,905 1,923 48,800
2023/12/01 1,950 1,956 1,920 1,923 37,400
2023/11/30 1,913 1,950 1,913 1,945 72,600
2023/11/29 1,930 1,942 1,912 1,913 52,800
2023/11/28 1,950 1,968 1,946 1,963 82,900
2023/11/27 1,985 1,988 1,955 1,975 51,700
2023/11/24 1,953 1,973 1,953 1,973 47,100
2023/11/22 1,926 1,952 1,926 1,939 59,500
2023/11/21 1,925 1,937 1,918 1,935 64,400
2023/11/20 1,916 1,936 1,916 1,925 50,000
2023/11/17 1,883 1,921 1,881 1,915 98,200
2023/11/16 1,891 1,900 1,880 1,885 50,600
2023/11/15 1,927 1,927 1,893 1,899 62,900
2023/11/14 1,918 1,929 1,911 1,916 44,100
2023/11/13 1,940 1,952 1,917 1,919 53,800
2023/11/10 1,925 1,950 1,919 1,946 50,300
2023/11/09 1,931 1,948 1,921 1,942 37,300
2023/11/08 1,958 1,958 1,921 1,931 54,600
2023/11/07 1,945 1,965 1,935 1,949 54,000
2023/11/06 1,949 1,957 1,932 1,945 63,300
2023/11/02 1,941 1,950 1,912 1,939 54,300
2023/11/01 1,939 1,950 1,919 1,941 51,100
2023/10/31 1,893 1,923 1,893 1,923 53,600
2023/10/30 1,913 1,927 1,890 1,899 46,300
2023/10/27 1,860 1,918 1,860 1,918 44,300
2023/10/26 1,851 1,869 1,844 1,859 56,400
2023/10/25 1,861 1,880 1,849 1,851 59,500
2023/10/24 1,898 1,898 1,813 1,878 120,300
2023/10/23 1,917 1,941 1,904 1,904 70,800
2023/10/20 1,930 1,940 1,913 1,917 74,800
2023/10/19 1,936 1,970 1,921 1,926 86,400
2023/10/18 1,947 1,982 1,944 1,976 120,300
2023/10/17 1,953 1,958 1,902 1,929 96,400
2023/10/16 2,035 2,035 1,928 1,933 132,600
2023/10/13 2,182 2,200 2,066 2,070 100,900
2023/10/12 2,230 2,241 2,196 2,232 62,400
2023/10/11 2,260 2,265 2,229 2,234 64,300
2023/10/10 2,221 2,258 2,221 2,256 41,100
2023/10/06 2,226 2,243 2,219 2,225 24,800
2023/10/05 2,200 2,219 2,182 2,215 32,200
2023/10/04 2,250 2,250 2,204 2,208 29,600
2023/10/03 2,310 2,318 2,257 2,263 31,000
2023/10/02 2,332 2,360 2,308 2,310 38,900
2023/09/29 2,347 2,377 2,327 2,350 35,600
2023/09/28 2,361 2,367 2,314 2,334 53,800
2023/09/27 2,351 2,375 2,284 2,373 73,100
2023/09/26 2,380 2,404 2,359 2,364 53,300
2023/09/25 2,371 2,390 2,346 2,388 51,300
2023/09/22 2,329 2,357 2,319 2,341 39,700
2023/09/21 2,378 2,389 2,336 2,348 38,700
2023/09/20 2,415 2,439 2,371 2,388 46,700
2023/09/19 2,375 2,424 2,362 2,424 51,500
2023/09/15 2,425 2,443 2,404 2,415 56,700
2023/09/14 2,431 2,440 2,398 2,417 21,200
2023/09/13 2,395 2,425 2,389 2,420 27,100
2023/09/12 2,371 2,404 2,357 2,398 33,600
2023/09/11 2,364 2,377 2,347 2,371 20,200
2023/09/08 2,366 2,402 2,360 2,364 33,800
2023/09/07 2,380 2,390 2,346 2,368 28,100
2023/09/06 2,393 2,415 2,393 2,408 25,400
2023/09/05 2,328 2,381 2,328 2,381 31,700
2023/09/04 2,294 2,330 2,290 2,329 31,900
2023/09/01 2,281 2,298 2,276 2,292 26,400
2023/08/31 2,272 2,305 2,254 2,289 24,700
2023/08/30 2,260 2,281 2,246 2,272 27,700
2023/08/30 1 -> 1.10 分割
2023/08/29 2,492 2,510 2,468 2,486 28,500
2023/08/28 2,497 2,512 2,497 2,511 22,500
2023/08/25 2,441 2,500 2,440 2,497 46,900
2023/08/24 2,406 2,446 2,406 2,441 21,400
2023/08/23 2,401 2,421 2,397 2,416 15,400
2023/08/22 2,405 2,444 2,398 2,416 14,000
2023/08/21 2,391 2,425 2,384 2,412 15,200
2023/08/18 2,411 2,419 2,386 2,392 18,300
2023/08/17 2,455 2,461 2,430 2,444 25,100
2023/08/16 2,469 2,475 2,453 2,455 16,600
2023/08/15 2,438 2,471 2,413 2,469 31,500
2023/08/14 2,431 2,453 2,424 2,446 23,500
2023/08/10 2,405 2,426 2,385 2,412 48,300
2023/08/09 2,379 2,409 2,366 2,405 38,000
2023/08/08 2,372 2,393 2,372 2,381 23,200
2023/08/07 2,348 2,378 2,343 2,372 19,600
2023/08/04 2,348 2,348 2,336 2,348 15,900
2023/08/03 2,322 2,365 2,320 2,348 32,800
2023/08/02 2,343 2,364 2,325 2,345 29,300
2023/08/01 2,355 2,358 2,337 2,350 23,300
2023/07/31 2,342 2,362 2,326 2,340 27,700
2023/07/28 2,305 2,308 2,282 2,301 21,700
2023/07/27 2,300 2,317 2,292 2,312 21,300
2023/07/26 2,276 2,310 2,272 2,303 17,000
2023/07/25 2,303 2,319 2,264 2,268 32,300
2023/07/24 2,290 2,341 2,290 2,321 27,000
2023/07/21 2,336 2,336 2,286 2,288 17,700
2023/07/20 2,333 2,359 2,303 2,306 24,700
2023/07/19 2,335 2,366 2,309 2,333 45,400
2023/07/18 2,200 2,351 2,200 2,309 188,500
2023/07/14 2,155 2,160 2,105 2,143 112,000
2023/07/13 2,130 2,171 2,127 2,169 42,300
2023/07/12 2,160 2,161 2,134 2,134 53,300
2023/07/11 2,205 2,206 2,159 2,160 73,800
2023/07/10 2,233 2,233 2,200 2,203 35,900
2023/07/07 2,204 2,228 2,193 2,215 44,100
2023/07/06 2,242 2,242 2,212 2,212 45,300
2023/07/05 2,261 2,261 2,233 2,250 38,200
2023/07/04 2,285 2,297 2,268 2,272 36,700
2023/07/03 2,316 2,318 2,287 2,289 22,000
2023/06/30 2,336 2,336 2,285 2,288 40,000
2023/06/29 2,335 2,348 2,321 2,325 28,400
2023/06/28 2,337 2,340 2,320 2,335 26,100
2023/06/27 2,319 2,334 2,307 2,319 21,200
2023/06/26 2,329 2,337 2,301 2,319 17,000
2023/06/23 2,356 2,360 2,325 2,329 27,200
2023/06/22 2,344 2,363 2,328 2,338 45,000
2023/06/21 2,386 2,393 2,344 2,350 33,500
2023/06/20 2,390 2,400 2,368 2,386 23,100
2023/06/19 2,388 2,417 2,388 2,406 19,100
2023/06/16 2,395 2,407 2,376 2,386 37,800
2023/06/15 2,416 2,420 2,394 2,394 22,800
2023/06/14 2,410 2,424 2,403 2,416 29,200
2023/06/13 2,400 2,420 2,392 2,402 29,700
2023/06/12 2,382 2,405 2,381 2,400 25,600
2023/06/09 2,357 2,386 2,355 2,381 38,800
2023/06/08 2,360 2,379 2,332 2,337 22,900
2023/06/07 2,349 2,376 2,343 2,343 23,300
2023/06/06 2,355 2,355 2,323 2,347 19,100
2023/06/05 2,383 2,404 2,337 2,358 31,300
2023/06/02 2,283 2,378 2,269 2,360 38,100
2023/06/01 2,303 2,329 2,260 2,263 29,100
2023/05/31 2,355 2,360 2,280 2,303 64,600
2023/05/30 2,394 2,429 2,345 2,353 48,400
2023/05/29 2,472 2,475 2,406 2,409 71,600
2023/05/26 2,483 2,494 2,440 2,440 33,100
2023/05/25 2,500 2,514 2,476 2,480 24,000
2023/05/24 2,501 2,529 2,501 2,512 14,900
2023/05/23 2,530 2,560 2,511 2,524 20,200
2023/05/22 2,537 2,537 2,504 2,528 17,000
2023/05/19 2,509 2,547 2,487 2,516 17,000
2023/05/18 2,505 2,524 2,485 2,509 20,000
2023/05/17 2,532 2,540 2,499 2,503 18,300
2023/05/16 2,550 2,553 2,532 2,551 13,500
2023/05/15 2,545 2,545 2,523 2,536 11,800
2023/05/12 2,510 2,512 2,482 2,508 19,400
2023/05/11 2,536 2,536 2,496 2,500 13,800
2023/05/10 2,557 2,557 2,523 2,536 15,600
2023/05/09 2,554 2,566 2,544 2,557 10,400
2023/05/08 2,538 2,552 2,525 2,530 10,600
2023/05/02 2,570 2,570 2,524 2,530 14,200
2023/05/01 2,527 2,571 2,527 2,570 15,200
2023/04/28 2,511 2,536 2,505 2,527 18,900
2023/04/27 2,520 2,520 2,480 2,495 21,400
2023/04/26 2,559 2,559 2,526 2,528 12,800
2023/04/25 2,550 2,574 2,550 2,563 10,200
2023/04/24 2,568 2,569 2,537 2,543 12,300
2023/04/21 2,567 2,579 2,550 2,553 14,300
2023/04/20 2,547 2,573 2,534 2,552 13,300
2023/04/19 2,575 2,575 2,540 2,547 12,400
2023/04/18 2,560 2,614 2,550 2,601 21,500
2023/04/17 2,545 2,578 2,545 2,567 15,700
2023/04/14 2,536 2,612 2,533 2,563 46,700
2023/04/13 2,505 2,520 2,497 2,520 14,500
2023/04/12 2,493 2,516 2,475 2,509 16,400
2023/04/11 2,491 2,495 2,472 2,475 16,600
2023/04/10 2,455 2,472 2,443 2,458 13,700
2023/04/07 2,436 2,452 2,434 2,440 12,100
2023/04/06 2,465 2,465 2,435 2,439 17,300
2023/04/05 2,534 2,539 2,459 2,459 17,800
2023/04/04 2,514 2,567 2,505 2,559 28,900
2023/04/03 2,499 2,529 2,480 2,514 15,300
2023/03/31 2,460 2,471 2,444 2,462 16,300
2023/03/30 2,456 2,481 2,456 2,473 14,600
2023/03/29 2,456 2,474 2,444 2,466 32,700
2023/03/28 2,441 2,450 2,433 2,444 9,000
2023/03/27 2,418 2,462 2,418 2,449 11,900
2023/03/24 2,420 2,431 2,407 2,418 15,100
2023/03/23 2,436 2,437 2,404 2,425 9,500
2023/03/22 2,459 2,482 2,430 2,445 18,300
2023/03/20 2,496 2,523 2,440 2,440 9,400
2023/03/17 2,474 2,519 2,474 2,516 23,400
2023/03/16 2,448 2,478 2,427 2,464 18,500
2023/03/15 2,440 2,486 2,440 2,477 16,500
2023/03/14 2,453 2,461 2,414 2,435 19,800
2023/03/13 2,535 2,535 2,478 2,496 14,700
2023/03/10 2,537 2,561 2,537 2,547 27,900
2023/03/09 2,524 2,572 2,521 2,565 18,100
2023/03/08 2,498 2,532 2,495 2,508 21,300
2023/03/07 2,531 2,550 2,513 2,513 15,100
2023/03/06 2,521 2,528 2,504 2,521 11,600
2023/03/03 2,452 2,499 2,452 2,495 18,400
2023/03/02 2,469 2,476 2,450 2,452 15,500
2023/03/01 2,462 2,466 2,452 2,452 12,200
2023/02/28 2,467 2,474 2,455 2,462 11,900
2023/02/27 2,452 2,459 2,436 2,458 12,500
2023/02/24 2,425 2,452 2,418 2,452 22,900
2023/02/22 2,440 2,452 2,423 2,425 21,300
2023/02/21 2,455 2,458 2,439 2,447 13,100
2023/02/20 2,454 2,456 2,436 2,437 15,500
2023/02/17 2,480 2,497 2,450 2,455 17,100
2023/02/16 2,524 2,526 2,490 2,503 16,700
2023/02/15 2,526 2,529 2,505 2,505 9,900
2023/02/14 2,501 2,532 2,501 2,516 15,600
2023/02/13 2,520 2,528 2,501 2,506 16,200
2023/02/10 2,509 2,552 2,509 2,520 16,000
2023/02/09 2,547 2,566 2,541 2,559 8,300
2023/02/08 2,533 2,560 2,533 2,547 5,800
2023/02/07 2,530 2,554 2,528 2,528 11,500
2023/02/06 2,540 2,540 2,510 2,520 13,500
2023/02/03 2,584 2,589 2,541 2,544 16,300
2023/02/02 2,587 2,589 2,545 2,558 17,200
2023/02/01 2,628 2,632 2,579 2,587 14,600
2023/01/31 2,620 2,655 2,619 2,625 18,200
2023/01/30 2,584 2,632 2,584 2,610 112,900
2023/01/27 2,555 2,590 2,551 2,566 20,100
2023/01/26 2,579 2,582 2,556 2,565 24,900
2023/01/25 2,609 2,609 2,563 2,579 29,300
2023/01/24 2,585 2,605 2,572 2,598 36,800
2023/01/23 2,582 2,609 2,554 2,598 36,300
2023/01/20 2,580 2,607 2,576 2,582 25,700
2023/01/19 2,584 2,587 2,562 2,567 29,300
2023/01/18 2,546 2,587 2,528 2,568 33,800
2023/01/17 2,567 2,575 2,508 2,536 40,600
2023/01/16 2,484 2,574 2,484 2,570 49,300
2023/01/13 2,445 2,513 2,445 2,459 39,200
2023/01/12 2,423 2,459 2,420 2,449 30,200
2023/01/11 2,434 2,468 2,411 2,428 28,000
2023/01/10 2,422 2,446 2,416 2,418 24,800
2023/01/06 2,406 2,420 2,395 2,405 18,200
2023/01/05 2,430 2,442 2,412 2,414 21,600
2023/01/04 2,485 2,485 2,444 2,446 20,700

このページの先頭へ