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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,098 | 2,099 | 2,073 | 2,090 | 18,800 |
| 2024/12/27 | 2,055 | 2,083 | 2,031 | 2,071 | 29,700 |
| 2024/12/26 | 2,031 | 2,048 | 2,017 | 2,025 | 45,100 |
| 2024/12/25 | 2,014 | 2,026 | 2,000 | 2,023 | 26,300 |
| 2024/12/24 | 2,025 | 2,039 | 2,003 | 2,009 | 13,000 |
| 2024/12/23 | 2,011 | 2,035 | 1,999 | 2,025 | 29,900 |
| 2024/12/20 | 2,020 | 2,064 | 2,018 | 2,018 | 26,900 |
| 2024/12/19 | 1,995 | 2,034 | 1,994 | 2,007 | 19,800 |
| 2024/12/18 | 2,050 | 2,050 | 2,007 | 2,010 | 18,700 |
| 2024/12/17 | 2,072 | 2,072 | 2,035 | 2,042 | 33,300 |
| 2024/12/16 | 2,072 | 2,076 | 2,054 | 2,054 | 18,700 |
| 2024/12/13 | 2,050 | 2,076 | 2,042 | 2,058 | 34,900 |
| 2024/12/12 | 2,104 | 2,104 | 2,070 | 2,078 | 27,200 |
| 2024/12/11 | 2,112 | 2,115 | 2,079 | 2,081 | 17,900 |
| 2024/12/10 | 2,116 | 2,120 | 2,090 | 2,112 | 21,600 |
| 2024/12/09 | 2,110 | 2,115 | 2,090 | 2,096 | 22,600 |
| 2024/12/06 | 2,131 | 2,131 | 2,085 | 2,100 | 12,500 |
| 2024/12/05 | 2,130 | 2,134 | 2,110 | 2,118 | 14,700 |
| 2024/12/04 | 2,114 | 2,160 | 2,114 | 2,129 | 19,800 |
| 2024/12/03 | 2,080 | 2,147 | 2,080 | 2,133 | 38,600 |
| 2024/12/02 | 2,100 | 2,119 | 2,080 | 2,090 | 29,900 |
| 2024/11/29 | 2,115 | 2,137 | 2,101 | 2,101 | 20,900 |
| 2024/11/28 | 2,060 | 2,123 | 2,060 | 2,115 | 35,200 |
| 2024/11/27 | 2,119 | 2,127 | 2,077 | 2,089 | 68,400 |
| 2024/11/26 | 2,135 | 2,153 | 2,121 | 2,127 | 18,400 |
| 2024/11/25 | 2,147 | 2,171 | 2,131 | 2,131 | 13,200 |
| 2024/11/22 | 2,184 | 2,184 | 2,136 | 2,147 | 8,900 |
| 2024/11/21 | 2,076 | 2,192 | 2,076 | 2,160 | 36,800 |
| 2024/11/20 | 2,088 | 2,106 | 2,055 | 2,070 | 22,600 |
| 2024/11/19 | 2,100 | 2,100 | 2,061 | 2,097 | 34,800 |
| 2024/11/18 | 2,100 | 2,110 | 2,087 | 2,100 | 20,500 |
| 2024/11/15 | 2,135 | 2,137 | 2,110 | 2,110 | 22,700 |
| 2024/11/14 | 2,159 | 2,159 | 2,124 | 2,124 | 9,800 |
| 2024/11/13 | 2,159 | 2,161 | 2,127 | 2,148 | 29,300 |
| 2024/11/12 | 2,175 | 2,184 | 2,151 | 2,151 | 16,800 |
| 2024/11/11 | 2,168 | 2,172 | 2,144 | 2,169 | 20,200 |
| 2024/11/08 | 2,212 | 2,227 | 2,165 | 2,170 | 22,800 |
| 2024/11/07 | 2,219 | 2,220 | 2,195 | 2,203 | 15,500 |
| 2024/11/06 | 2,231 | 2,240 | 2,198 | 2,205 | 20,800 |
| 2024/11/05 | 2,235 | 2,235 | 2,212 | 2,216 | 10,400 |
| 2024/11/01 | 2,228 | 2,240 | 2,215 | 2,222 | 10,200 |
| 2024/10/31 | 2,211 | 2,264 | 2,211 | 2,237 | 25,500 |
| 2024/10/30 | 2,197 | 2,229 | 2,194 | 2,218 | 50,100 |
| 2024/10/29 | 2,215 | 2,233 | 2,215 | 2,218 | 10,400 |
| 2024/10/28 | 2,185 | 2,217 | 2,181 | 2,212 | 11,500 |
| 2024/10/25 | 2,244 | 2,244 | 2,185 | 2,185 | 18,900 |
| 2024/10/24 | 2,233 | 2,272 | 2,226 | 2,244 | 17,200 |
| 2024/10/23 | 2,237 | 2,241 | 2,225 | 2,235 | 12,600 |
| 2024/10/22 | 2,272 | 2,272 | 2,223 | 2,237 | 18,600 |
| 2024/10/21 | 2,288 | 2,288 | 2,235 | 2,254 | 13,700 |
| 2024/10/18 | 2,300 | 2,311 | 2,263 | 2,268 | 17,500 |
| 2024/10/17 | 2,273 | 2,323 | 2,273 | 2,299 | 13,100 |
| 2024/10/16 | 2,307 | 2,346 | 2,307 | 2,313 | 20,200 |
| 2024/10/15 | 2,320 | 2,350 | 2,258 | 2,300 | 51,800 |
| 2024/10/11 | 2,328 | 2,342 | 2,255 | 2,279 | 29,300 |
| 2024/10/10 | 2,334 | 2,334 | 2,301 | 2,324 | 18,200 |
| 2024/10/09 | 2,335 | 2,355 | 2,314 | 2,324 | 16,700 |
| 2024/10/08 | 2,295 | 2,317 | 2,282 | 2,309 | 16,300 |
| 2024/10/07 | 2,330 | 2,336 | 2,316 | 2,334 | 21,000 |
| 2024/10/04 | 2,297 | 2,322 | 2,297 | 2,317 | 17,700 |
| 2024/10/03 | 2,290 | 2,315 | 2,284 | 2,297 | 18,500 |
| 2024/10/02 | 2,255 | 2,286 | 2,237 | 2,249 | 23,500 |
| 2024/10/01 | 2,273 | 2,283 | 2,239 | 2,272 | 19,900 |
| 2024/09/30 | 2,276 | 2,301 | 2,228 | 2,249 | 26,100 |
| 2024/09/27 | 2,343 | 2,365 | 2,316 | 2,321 | 22,000 |
| 2024/09/26 | 2,294 | 2,355 | 2,294 | 2,343 | 40,900 |
| 2024/09/25 | 2,284 | 2,296 | 2,234 | 2,294 | 20,800 |
| 2024/09/24 | 2,272 | 2,287 | 2,252 | 2,284 | 16,900 |
| 2024/09/20 | 2,240 | 2,284 | 2,229 | 2,272 | 76,300 |
| 2024/09/19 | 2,265 | 2,290 | 2,226 | 2,227 | 27,900 |
| 2024/09/18 | 2,225 | 2,241 | 2,200 | 2,234 | 25,500 |
| 2024/09/17 | 2,226 | 2,235 | 2,184 | 2,214 | 40,400 |
| 2024/09/13 | 2,250 | 2,265 | 2,218 | 2,218 | 26,100 |
| 2024/09/12 | 2,258 | 2,290 | 2,251 | 2,275 | 21,800 |
| 2024/09/11 | 2,306 | 2,306 | 2,234 | 2,250 | 24,900 |
| 2024/09/10 | 2,310 | 2,319 | 2,294 | 2,315 | 12,300 |
| 2024/09/09 | 2,300 | 2,319 | 2,270 | 2,310 | 13,600 |
| 2024/09/06 | 2,340 | 2,354 | 2,299 | 2,312 | 12,300 |
| 2024/09/05 | 2,287 | 2,320 | 2,244 | 2,316 | 39,700 |
| 2024/09/04 | 2,266 | 2,310 | 2,250 | 2,287 | 29,100 |
| 2024/09/03 | 2,310 | 2,349 | 2,294 | 2,300 | 13,000 |
| 2024/09/02 | 2,369 | 2,369 | 2,306 | 2,310 | 25,200 |
| 2024/08/30 | 2,345 | 2,384 | 2,345 | 2,375 | 21,500 |
| 2024/08/29 | 2,410 | 2,411 | 2,325 | 2,342 | 53,200 |
| 2024/08/28 | 2,418 | 2,423 | 2,405 | 2,418 | 11,900 |
| 2024/08/27 | 2,435 | 2,460 | 2,419 | 2,430 | 23,200 |
| 2024/08/26 | 2,438 | 2,450 | 2,413 | 2,429 | 36,900 |
| 2024/08/23 | 2,399 | 2,465 | 2,390 | 2,438 | 55,400 |
| 2024/08/22 | 2,359 | 2,399 | 2,341 | 2,399 | 56,100 |
| 2024/08/21 | 2,350 | 2,364 | 2,332 | 2,359 | 18,500 |
| 2024/08/20 | 2,395 | 2,399 | 2,354 | 2,354 | 15,800 |
| 2024/08/19 | 2,380 | 2,383 | 2,350 | 2,364 | 22,300 |
| 2024/08/16 | 2,329 | 2,380 | 2,311 | 2,380 | 36,200 |
| 2024/08/15 | 2,276 | 2,327 | 2,276 | 2,307 | 36,500 |
| 2024/08/14 | 2,290 | 2,353 | 2,286 | 2,326 | 61,000 |
| 2024/08/13 | 2,302 | 2,302 | 2,238 | 2,290 | 34,700 |
| 2024/08/09 | 2,312 | 2,380 | 2,262 | 2,317 | 52,400 |
| 2024/08/08 | 2,235 | 2,309 | 2,226 | 2,268 | 52,000 |
| 2024/08/07 | 2,258 | 2,318 | 2,245 | 2,272 | 80,800 |
| 2024/08/06 | 2,294 | 2,334 | 2,194 | 2,308 | 80,400 |
| 2024/08/05 | 2,212 | 2,298 | 2,120 | 2,163 | 144,100 |
| 2024/08/02 | 2,324 | 2,352 | 2,244 | 2,262 | 136,900 |
| 2024/08/01 | 2,382 | 2,382 | 2,314 | 2,351 | 56,600 |
| 2024/07/31 | 2,328 | 2,397 | 2,328 | 2,394 | 58,800 |
| 2024/07/30 | 2,360 | 2,370 | 2,330 | 2,346 | 39,100 |
| 2024/07/29 | 2,320 | 2,374 | 2,308 | 2,374 | 55,700 |
| 2024/07/26 | 2,298 | 2,347 | 2,298 | 2,312 | 41,000 |
| 2024/07/25 | 2,269 | 2,324 | 2,269 | 2,298 | 55,600 |
| 2024/07/24 | 2,324 | 2,352 | 2,289 | 2,289 | 39,200 |
| 2024/07/23 | 2,309 | 2,369 | 2,309 | 2,338 | 31,500 |
| 2024/07/22 | 2,400 | 2,400 | 2,309 | 2,309 | 58,800 |
| 2024/07/19 | 2,301 | 2,384 | 2,301 | 2,377 | 78,400 |
| 2024/07/18 | 2,169 | 2,302 | 2,168 | 2,298 | 103,400 |
| 2024/07/17 | 2,199 | 2,199 | 2,145 | 2,175 | 98,500 |
| 2024/07/16 | 2,103 | 2,193 | 2,085 | 2,149 | 194,900 |
| 2024/07/12 | 2,300 | 2,316 | 2,223 | 2,242 | 48,200 |
| 2024/07/11 | 2,315 | 2,319 | 2,288 | 2,288 | 43,200 |
| 2024/07/10 | 2,320 | 2,320 | 2,282 | 2,306 | 81,100 |
| 2024/07/09 | 2,340 | 2,345 | 2,286 | 2,310 | 89,600 |
| 2024/07/08 | 2,335 | 2,350 | 2,322 | 2,338 | 81,200 |
| 2024/07/05 | 2,320 | 2,329 | 2,296 | 2,322 | 45,800 |
| 2024/07/04 | 2,299 | 2,299 | 2,276 | 2,287 | 37,400 |
| 2024/07/03 | 2,266 | 2,276 | 2,245 | 2,266 | 34,500 |
| 2024/07/02 | 2,270 | 2,281 | 2,249 | 2,266 | 50,500 |
| 2024/07/01 | 2,250 | 2,268 | 2,238 | 2,248 | 42,200 |
| 2024/06/28 | 2,254 | 2,262 | 2,211 | 2,230 | 54,000 |
| 2024/06/27 | 2,295 | 2,300 | 2,253 | 2,265 | 60,400 |
| 2024/06/26 | 2,260 | 2,276 | 2,222 | 2,275 | 85,600 |
| 2024/06/25 | 2,281 | 2,324 | 2,277 | 2,309 | 81,500 |
| 2024/06/24 | 2,277 | 2,294 | 2,264 | 2,280 | 30,500 |
| 2024/06/21 | 2,261 | 2,290 | 2,261 | 2,284 | 55,600 |
| 2024/06/20 | 2,311 | 2,319 | 2,267 | 2,267 | 36,200 |
| 2024/06/19 | 2,298 | 2,317 | 2,279 | 2,314 | 44,900 |
| 2024/06/18 | 2,291 | 2,291 | 2,260 | 2,273 | 24,000 |
| 2024/06/17 | 2,237 | 2,251 | 2,163 | 2,241 | 64,000 |
| 2024/06/14 | 2,209 | 2,260 | 2,200 | 2,250 | 48,600 |
| 2024/06/13 | 2,253 | 2,263 | 2,204 | 2,220 | 30,800 |
| 2024/06/12 | 2,272 | 2,283 | 2,255 | 2,268 | 23,000 |
| 2024/06/11 | 2,271 | 2,310 | 2,270 | 2,306 | 24,100 |
| 2024/06/10 | 2,234 | 2,292 | 2,234 | 2,292 | 38,700 |
| 2024/06/07 | 2,232 | 2,259 | 2,193 | 2,229 | 33,200 |
| 2024/06/06 | 2,249 | 2,263 | 2,193 | 2,252 | 28,100 |
| 2024/06/05 | 2,206 | 2,248 | 2,196 | 2,234 | 33,000 |
| 2024/06/04 | 2,220 | 2,247 | 2,198 | 2,214 | 35,100 |
| 2024/06/03 | 2,235 | 2,241 | 2,223 | 2,240 | 47,300 |
| 2024/05/31 | 2,200 | 2,233 | 2,179 | 2,226 | 47,600 |
| 2024/05/30 | 2,158 | 2,190 | 2,123 | 2,181 | 52,500 |
| 2024/05/29 | 2,248 | 2,251 | 2,190 | 2,206 | 78,000 |
| 2024/05/28 | 2,267 | 2,301 | 2,238 | 2,248 | 27,300 |
| 2024/05/27 | 2,254 | 2,284 | 2,252 | 2,276 | 23,400 |
| 2024/05/24 | 2,269 | 2,273 | 2,231 | 2,254 | 79,600 |
| 2024/05/23 | 2,279 | 2,324 | 2,269 | 2,293 | 19,500 |
| 2024/05/22 | 2,324 | 2,324 | 2,265 | 2,285 | 44,100 |
| 2024/05/21 | 2,301 | 2,359 | 2,301 | 2,312 | 44,700 |
| 2024/05/20 | 2,314 | 2,355 | 2,287 | 2,305 | 50,100 |
| 2024/05/17 | 2,428 | 2,428 | 2,318 | 2,340 | 71,700 |
| 2024/05/16 | 2,435 | 2,474 | 2,405 | 2,428 | 52,200 |
| 2024/05/15 | 2,482 | 2,487 | 2,402 | 2,437 | 76,200 |
| 2024/05/14 | 2,458 | 2,506 | 2,448 | 2,482 | 58,800 |
| 2024/05/13 | 2,539 | 2,555 | 2,449 | 2,456 | 153,000 |
| 2024/05/10 | 2,529 | 2,550 | 2,515 | 2,539 | 194,100 |
| 2024/05/09 | 2,537 | 2,537 | 2,498 | 2,524 | 50,000 |
| 2024/05/08 | 2,531 | 2,543 | 2,524 | 2,537 | 54,500 |
| 2024/05/07 | 2,500 | 2,573 | 2,494 | 2,542 | 74,400 |
| 2024/05/02 | 2,514 | 2,519 | 2,495 | 2,502 | 70,000 |
| 2024/05/01 | 2,501 | 2,515 | 2,478 | 2,500 | 81,900 |
| 2024/04/30 | 2,530 | 2,530 | 2,492 | 2,525 | 83,500 |
| 2024/04/26 | 2,489 | 2,526 | 2,470 | 2,518 | 103,100 |
| 2024/04/25 | 2,501 | 2,508 | 2,461 | 2,490 | 94,200 |
| 2024/04/24 | 2,500 | 2,513 | 2,487 | 2,501 | 86,200 |
| 2024/04/23 | 2,500 | 2,517 | 2,480 | 2,497 | 69,800 |
| 2024/04/22 | 2,484 | 2,506 | 2,473 | 2,498 | 130,700 |
| 2024/04/19 | 2,500 | 2,510 | 2,413 | 2,463 | 92,200 |
| 2024/04/18 | 2,450 | 2,499 | 2,441 | 2,489 | 120,400 |
| 2024/04/17 | 2,414 | 2,460 | 2,399 | 2,445 | 128,300 |
| 2024/04/16 | 2,397 | 2,469 | 2,385 | 2,430 | 104,000 |
| 2024/04/15 | 2,325 | 2,471 | 2,258 | 2,422 | 267,400 |
| 2024/04/12 | 2,393 | 2,400 | 2,305 | 2,325 | 88,300 |
| 2024/04/11 | 2,332 | 2,384 | 2,330 | 2,380 | 50,800 |
| 2024/04/10 | 2,358 | 2,386 | 2,350 | 2,380 | 24,300 |
| 2024/04/09 | 2,338 | 2,360 | 2,328 | 2,350 | 26,500 |
| 2024/04/08 | 2,314 | 2,339 | 2,314 | 2,338 | 39,000 |
| 2024/04/05 | 2,320 | 2,326 | 2,270 | 2,322 | 39,500 |
| 2024/04/04 | 2,332 | 2,345 | 2,313 | 2,338 | 37,900 |
| 2024/04/03 | 2,317 | 2,325 | 2,300 | 2,317 | 36,200 |
| 2024/04/02 | 2,348 | 2,348 | 2,302 | 2,317 | 59,100 |
| 2024/04/01 | 2,377 | 2,377 | 2,325 | 2,327 | 33,100 |
| 2024/03/29 | 2,333 | 2,348 | 2,318 | 2,344 | 19,900 |
| 2024/03/28 | 2,352 | 2,376 | 2,320 | 2,333 | 37,100 |
| 2024/03/27 | 2,345 | 2,350 | 2,307 | 2,343 | 45,900 |
| 2024/03/26 | 2,322 | 2,345 | 2,299 | 2,343 | 36,300 |
| 2024/03/25 | 2,272 | 2,330 | 2,267 | 2,316 | 51,100 |
| 2024/03/22 | 2,247 | 2,286 | 2,247 | 2,277 | 35,800 |
| 2024/03/21 | 2,270 | 2,272 | 2,245 | 2,247 | 33,000 |
| 2024/03/19 | 2,216 | 2,257 | 2,216 | 2,253 | 39,500 |
| 2024/03/18 | 2,249 | 2,249 | 2,212 | 2,223 | 38,800 |
| 2024/03/15 | 2,250 | 2,250 | 2,190 | 2,226 | 161,600 |
| 2024/03/14 | 2,244 | 2,272 | 2,230 | 2,254 | 50,100 |
| 2024/03/13 | 2,269 | 2,280 | 2,220 | 2,244 | 43,200 |
| 2024/03/12 | 2,229 | 2,255 | 2,206 | 2,254 | 55,000 |
| 2024/03/11 | 2,266 | 2,268 | 2,197 | 2,229 | 71,900 |
| 2024/03/08 | 2,145 | 2,219 | 2,142 | 2,193 | 79,700 |
| 2024/03/07 | 2,149 | 2,182 | 2,125 | 2,155 | 81,500 |
| 2024/03/06 | 2,076 | 2,145 | 2,076 | 2,138 | 58,300 |
| 2024/03/05 | 2,085 | 2,103 | 2,073 | 2,094 | 45,100 |
| 2024/03/04 | 2,088 | 2,105 | 2,088 | 2,092 | 42,700 |
| 2024/03/01 | 2,095 | 2,095 | 2,072 | 2,088 | 53,400 |
| 2024/02/29 | 2,093 | 2,093 | 2,069 | 2,079 | 33,600 |
| 2024/02/28 | 2,061 | 2,098 | 2,058 | 2,078 | 62,300 |
| 2024/02/27 | 2,029 | 2,063 | 2,028 | 2,060 | 45,100 |
| 2024/02/26 | 2,015 | 2,035 | 2,015 | 2,029 | 21,500 |
| 2024/02/22 | 1,993 | 2,006 | 1,989 | 2,006 | 19,900 |
| 2024/02/21 | 1,996 | 1,996 | 1,981 | 1,992 | 26,300 |
| 2024/02/20 | 1,990 | 2,004 | 1,990 | 1,993 | 35,300 |
| 2024/02/19 | 1,976 | 1,987 | 1,966 | 1,987 | 33,300 |
| 2024/02/16 | 1,986 | 1,988 | 1,964 | 1,976 | 45,100 |
| 2024/02/15 | 1,970 | 1,987 | 1,958 | 1,962 | 57,800 |
| 2024/02/14 | 1,987 | 1,987 | 1,962 | 1,973 | 39,100 |
| 2024/02/13 | 1,973 | 1,999 | 1,966 | 1,992 | 37,000 |
| 2024/02/09 | 1,981 | 1,993 | 1,967 | 1,971 | 36,200 |
| 2024/02/08 | 1,976 | 2,001 | 1,956 | 1,987 | 35,600 |
| 2024/02/07 | 1,973 | 1,990 | 1,968 | 1,976 | 44,500 |
| 2024/02/06 | 2,018 | 2,018 | 1,973 | 1,973 | 65,400 |
| 2024/02/05 | 2,020 | 2,045 | 1,993 | 2,030 | 95,700 |
| 2024/02/02 | 1,950 | 2,017 | 1,950 | 2,015 | 111,600 |
| 2024/02/01 | 1,964 | 1,966 | 1,945 | 1,948 | 47,300 |
| 2024/01/31 | 1,942 | 1,975 | 1,936 | 1,975 | 122,100 |
| 2024/01/30 | 1,970 | 1,970 | 1,939 | 1,944 | 49,600 |
| 2024/01/29 | 1,950 | 1,959 | 1,939 | 1,952 | 37,700 |
| 2024/01/26 | 1,942 | 1,963 | 1,936 | 1,947 | 42,900 |
| 2024/01/25 | 1,948 | 1,962 | 1,937 | 1,942 | 39,200 |
| 2024/01/24 | 1,955 | 1,964 | 1,942 | 1,962 | 54,000 |
| 2024/01/23 | 1,950 | 1,971 | 1,948 | 1,948 | 48,400 |
| 2024/01/22 | 1,933 | 1,950 | 1,929 | 1,946 | 46,500 |
| 2024/01/19 | 1,920 | 1,953 | 1,920 | 1,933 | 68,000 |
| 2024/01/18 | 1,884 | 1,931 | 1,884 | 1,920 | 98,500 |
| 2024/01/17 | 1,917 | 1,932 | 1,887 | 1,887 | 75,500 |
| 2024/01/16 | 1,945 | 1,956 | 1,920 | 1,925 | 65,500 |
| 2024/01/15 | 1,976 | 1,993 | 1,926 | 1,945 | 97,500 |
| 2024/01/12 | 1,943 | 1,947 | 1,891 | 1,896 | 57,900 |
| 2024/01/11 | 1,958 | 1,971 | 1,942 | 1,944 | 60,300 |
| 2024/01/10 | 1,950 | 1,963 | 1,940 | 1,955 | 51,900 |
| 2024/01/09 | 1,923 | 1,959 | 1,923 | 1,951 | 68,100 |
| 2024/01/05 | 1,960 | 1,961 | 1,912 | 1,921 | 67,100 |
| 2024/01/04 | 1,880 | 1,954 | 1,868 | 1,954 | 86,200 |