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
2026/03/19 1,494 1,496 1,466 1,483 165,700
2026/03/18 1,461 1,495 1,461 1,495 91,400
2026/03/17 1,459 1,472 1,457 1,459 47,700
2026/03/16 1,457 1,461 1,430 1,459 68,900
2026/03/13 1,471 1,484 1,465 1,473 100,700
2026/03/12 1,508 1,508 1,484 1,493 88,300
2026/03/11 1,499 1,521 1,499 1,500 83,700
2026/03/10 1,491 1,497 1,473 1,481 62,300
2026/03/09 1,477 1,489 1,454 1,478 165,700
2026/03/06 1,480 1,497 1,459 1,494 93,700
2026/03/05 1,491 1,508 1,463 1,498 143,000
2026/03/04 1,455 1,470 1,440 1,461 162,400
2026/03/03 1,458 1,491 1,448 1,482 146,100
2026/03/02 1,466 1,470 1,447 1,455 97,100
2026/02/27 1,440 1,470 1,440 1,470 63,300
2026/02/26 1,450 1,459 1,445 1,445 84,300
2026/02/25 1,457 1,457 1,441 1,450 78,500
2026/02/24 1,416 1,461 1,412 1,457 96,400
2026/02/20 1,408 1,411 1,390 1,410 91,900
2026/02/19 1,400 1,410 1,398 1,408 57,100
2026/02/18 1,401 1,413 1,396 1,400 76,800
2026/02/17 1,378 1,409 1,372 1,396 114,500
2026/02/16 1,366 1,382 1,363 1,365 117,600
2026/02/13 1,367 1,370 1,350 1,366 44,500
2026/02/12 1,368 1,381 1,361 1,370 138,000
2026/02/10 1,362 1,363 1,350 1,353 52,100
2026/02/09 1,390 1,395 1,346 1,350 67,000
2026/02/06 1,354 1,368 1,352 1,360 74,500
2026/02/05 1,377 1,378 1,350 1,352 56,300
2026/02/04 1,349 1,366 1,346 1,354 61,600
2026/02/03 1,330 1,350 1,328 1,343 74,800
2026/02/02 1,343 1,355 1,319 1,319 80,800
2026/01/30 1,339 1,344 1,322 1,334 72,700
2026/01/29 1,315 1,334 1,306 1,333 211,700
2026/01/28 1,332 1,332 1,304 1,323 81,800
2026/01/27 1,346 1,346 1,330 1,338 94,900
2026/01/26 1,366 1,367 1,351 1,356 89,900
2026/01/23 1,376 1,378 1,351 1,370 66,400
2026/01/22 1,348 1,369 1,348 1,365 56,000
2026/01/21 1,344 1,354 1,342 1,348 72,200
2026/01/20 1,371 1,377 1,335 1,344 158,800
2026/01/19 1,368 1,368 1,348 1,351 63,700
2026/01/16 1,353 1,365 1,345 1,360 115,500
2026/01/15 1,335 1,360 1,306 1,354 209,100
2026/01/14 1,370 1,370 1,350 1,350 103,300
2026/01/13 1,380 1,382 1,353 1,364 102,000
2026/01/09 1,365 1,377 1,357 1,363 72,500
2026/01/08 1,355 1,371 1,355 1,365 78,000
2026/01/07 1,349 1,364 1,347 1,355 67,100
2026/01/06 1,360 1,363 1,353 1,357 42,400
2026/01/05 1,356 1,361 1,352 1,360 48,600

このページの先頭へ