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
2026/08/07 1,235 1,277 1,235 1,276 75,300
2026/08/06 1,231 1,244 1,228 1,242 67,600
2026/08/05 1,233 1,243 1,228 1,230 36,700
2026/08/04 1,233 1,243 1,222 1,222 72,900
2026/08/03 1,254 1,254 1,233 1,240 106,900
2026/07/31 1,271 1,276 1,253 1,253 61,300
2026/07/30 1,288 1,298 1,263 1,280 81,700
2026/07/29 1,275 1,302 1,255 1,293 72,200
2026/07/28 1,307 1,307 1,270 1,275 70,500
2026/07/27 1,279 1,303 1,279 1,301 60,100
2026/07/24 1,276 1,286 1,268 1,274 43,300
2026/07/23 1,271 1,286 1,256 1,276 50,000
2026/07/22 1,276 1,279 1,264 1,271 57,300
2026/07/21 1,325 1,329 1,286 1,294 47,200
2026/07/17 1,305 1,323 1,295 1,309 60,400
2026/07/16 1,295 1,323 1,295 1,300 57,100
2026/07/15 1,331 1,336 1,300 1,313 103,400
2026/07/14 1,292 1,341 1,292 1,329 131,600
2026/07/13 1,254 1,340 1,254 1,294 329,800
2026/07/10 1,252 1,269 1,242 1,250 102,700
2026/07/09 1,268 1,268 1,243 1,247 93,200
2026/07/08 1,247 1,256 1,233 1,249 52,300
2026/07/07 1,234 1,250 1,234 1,239 28,300
2026/07/06 1,259 1,275 1,240 1,240 51,900
2026/07/03 1,255 1,262 1,245 1,246 54,600
2026/07/02 1,229 1,249 1,222 1,241 75,700
2026/07/01 1,215 1,225 1,211 1,219 48,900
2026/06/30 1,236 1,244 1,226 1,232 87,800
2026/06/29 1,254 1,254 1,231 1,244 111,600
2026/06/26 1,241 1,242 1,221 1,224 46,900
2026/06/25 1,217 1,247 1,213 1,241 71,500
2026/06/24 1,229 1,255 1,214 1,217 71,700
2026/06/23 1,199 1,234 1,199 1,233 80,400
2026/06/22 1,197 1,215 1,195 1,199 69,900
2026/06/19 1,213 1,231 1,172 1,187 149,500
2026/06/18 1,212 1,221 1,202 1,215 47,600
2026/06/17 1,218 1,232 1,212 1,212 79,400
2026/06/16 1,200 1,217 1,198 1,209 62,700
2026/06/15 1,221 1,237 1,205 1,207 94,100
2026/06/12 1,203 1,220 1,195 1,209 94,800
2026/06/11 1,198 1,215 1,187 1,203 101,200
2026/06/10 1,180 1,200 1,171 1,194 104,900
2026/06/09 1,159 1,182 1,154 1,182 100,100
2026/06/08 1,137 1,161 1,137 1,157 103,600
2026/06/05 1,140 1,159 1,136 1,154 119,400
2026/06/04 1,125 1,138 1,120 1,131 67,000
2026/06/03 1,140 1,141 1,122 1,138 117,400
2026/06/02 1,145 1,151 1,127 1,140 91,800
2026/06/01 1,199 1,199 1,148 1,163 127,100
2026/05/29 1,195 1,217 1,195 1,202 56,600
2026/05/28 1,207 1,207 1,197 1,197 101,100
2026/05/27 1,208 1,222 1,208 1,219 153,000
2026/05/26 1,214 1,217 1,208 1,214 85,800
2026/05/25 1,229 1,230 1,210 1,216 68,500
2026/05/22 1,237 1,237 1,220 1,225 51,100
2026/05/21 1,260 1,262 1,235 1,236 37,500
2026/05/20 1,260 1,281 1,242 1,252 89,800
2026/05/19 1,225 1,266 1,225 1,262 120,100
2026/05/18 1,245 1,245 1,218 1,220 77,700
2026/05/15 1,225 1,248 1,225 1,245 72,500
2026/05/14 1,234 1,239 1,222 1,234 66,600
2026/05/13 1,232 1,232 1,220 1,224 60,700
2026/05/12 1,240 1,243 1,220 1,228 67,800
2026/05/11 1,231 1,239 1,219 1,221 74,500
2026/05/08 1,244 1,244 1,225 1,225 86,200
2026/05/07 1,247 1,253 1,230 1,244 101,700
2026/05/01 1,266 1,269 1,244 1,245 73,900
2026/04/30 1,260 1,264 1,251 1,261 118,000
2026/04/28 1,261 1,263 1,246 1,260 82,900
2026/04/27 1,278 1,278 1,261 1,265 105,500
2026/04/24 1,301 1,315 1,287 1,289 58,200
2026/04/23 1,316 1,316 1,290 1,301 90,700
2026/04/22 1,325 1,330 1,316 1,328 102,700
2026/04/21 1,350 1,352 1,315 1,315 76,700
2026/04/20 1,355 1,360 1,340 1,350 84,500
2026/04/17 1,354 1,362 1,350 1,354 72,300
2026/04/16 1,368 1,378 1,347 1,350 72,600
2026/04/15 1,373 1,389 1,360 1,364 97,000
2026/04/14 1,396 1,396 1,364 1,373 153,200
2026/04/13 1,420 1,441 1,376 1,383 182,900
2026/04/10 1,430 1,431 1,385 1,402 114,100
2026/04/09 1,450 1,457 1,432 1,432 56,500
2026/04/08 1,470 1,470 1,437 1,444 43,700
2026/04/07 1,445 1,458 1,440 1,440 45,600
2026/04/06 1,434 1,447 1,433 1,443 48,900
2026/04/03 1,456 1,459 1,432 1,434 44,600
2026/03/27 1,464 1,475 1,457 1,469 73,900
2026/03/26 1,487 1,498 1,449 1,464 61,900
2026/03/25 1,464 1,482 1,459 1,480 71,900
2026/03/24 1,434 1,443 1,429 1,443 52,800
2026/03/23 1,453 1,453 1,404 1,404 110,600
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