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 |
|---|---|---|---|---|---|
| 2024/05/01 | 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 |