ダイトロン(7609)の株価時系列情報
ダイトロン(7609)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 |
|---|---|---|---|---|---|
| 2026/06/03 | 3,640 | 3,730 | 3,585 | 3,695 | 99,000 |
| 2026/06/02 | 3,495 | 3,615 | 3,440 | 3,575 | 112,300 |
| 2026/06/01 | 3,575 | 3,650 | 3,505 | 3,565 | 73,200 |
| 2026/05/29 | 3,610 | 3,655 | 3,550 | 3,570 | 86,100 |
| 2026/05/28 | 3,480 | 3,580 | 3,425 | 3,540 | 111,000 |
| 2026/05/27 | 3,665 | 3,700 | 3,530 | 3,530 | 142,500 |
| 2026/05/26 | 3,650 | 3,690 | 3,560 | 3,665 | 92,000 |
| 2026/05/25 | 3,620 | 3,690 | 3,585 | 3,655 | 111,300 |
| 2026/05/22 | 3,600 | 3,680 | 3,560 | 3,615 | 117,000 |
| 2026/05/21 | 3,540 | 3,625 | 3,535 | 3,535 | 130,600 |
| 2026/05/20 | 3,535 | 3,535 | 3,415 | 3,490 | 140,000 |
| 2026/05/19 | 3,875 | 3,875 | 3,575 | 3,575 | 207,100 |
| 2026/05/18 | 3,840 | 3,910 | 3,825 | 3,855 | 106,000 |
| 2026/05/15 | 4,000 | 4,075 | 3,740 | 3,825 | 166,300 |
| 2026/05/14 | 3,920 | 4,090 | 3,915 | 3,930 | 120,100 |
| 2026/05/13 | 3,850 | 3,895 | 3,785 | 3,870 | 119,000 |
| 2026/05/12 | 3,935 | 3,985 | 3,860 | 3,940 | 135,800 |
| 2026/05/11 | 3,905 | 4,015 | 3,805 | 3,950 | 266,000 |
| 2026/05/08 | 3,850 | 3,975 | 3,660 | 3,840 | 694,400 |
| 2026/05/07 | 3,290 | 3,420 | 3,215 | 3,380 | 275,800 |
| 2026/05/01 | 2,944 | 3,205 | 2,912 | 3,140 | 263,200 |
| 2026/04/30 | 2,870 | 2,941 | 2,854 | 2,909 | 106,200 |
| 2026/04/28 | 2,895 | 2,908 | 2,860 | 2,894 | 85,600 |
| 2026/04/27 | 2,891 | 2,917 | 2,851 | 2,889 | 98,000 |
| 2026/04/24 | 2,906 | 2,906 | 2,848 | 2,891 | 70,400 |
| 2026/04/23 | 2,827 | 2,864 | 2,815 | 2,862 | 75,900 |
| 2026/04/22 | 2,881 | 2,882 | 2,822 | 2,827 | 47,700 |
| 2026/04/21 | 2,877 | 2,912 | 2,862 | 2,883 | 57,800 |
| 2026/04/20 | 2,861 | 2,886 | 2,833 | 2,883 | 60,300 |
| 2026/04/17 | 2,957 | 2,957 | 2,852 | 2,873 | 66,700 |
| 2026/04/16 | 2,885 | 2,961 | 2,885 | 2,961 | 154,700 |
| 2026/04/15 | 2,969 | 2,987 | 2,868 | 2,870 | 125,500 |
| 2026/04/14 | 2,832 | 2,930 | 2,832 | 2,930 | 79,300 |
| 2026/04/13 | 2,798 | 2,855 | 2,798 | 2,839 | 61,400 |
| 2026/04/10 | 2,791 | 2,823 | 2,775 | 2,823 | 84,500 |
| 2026/04/09 | 2,843 | 2,843 | 2,770 | 2,778 | 61,000 |
| 2026/04/08 | 2,812 | 2,843 | 2,784 | 2,843 | 64,300 |
| 2026/04/07 | 2,714 | 2,735 | 2,686 | 2,712 | 40,400 |
| 2026/04/06 | 2,722 | 2,750 | 2,709 | 2,709 | 53,600 |
| 2026/04/03 | 2,743 | 2,750 | 2,701 | 2,721 | 41,000 |
| 2026/03/27 | 2,827 | 2,866 | 2,794 | 2,866 | 125,900 |
| 2026/03/26 | 2,841 | 2,874 | 2,837 | 2,866 | 59,600 |
| 2026/03/25 | 2,850 | 2,874 | 2,829 | 2,845 | 63,500 |
| 2026/03/24 | 2,803 | 2,817 | 2,749 | 2,783 | 65,300 |
| 2026/03/23 | 2,778 | 2,778 | 2,688 | 2,703 | 99,300 |
| 2026/03/19 | 2,898 | 2,898 | 2,822 | 2,828 | 55,400 |
| 2026/03/18 | 2,888 | 2,948 | 2,888 | 2,948 | 36,700 |
| 2026/03/17 | 2,915 | 2,916 | 2,845 | 2,860 | 49,700 |
| 2026/03/16 | 2,869 | 3,000 | 2,852 | 2,880 | 96,500 |
| 2026/03/13 | 2,837 | 2,874 | 2,830 | 2,854 | 57,800 |
| 2026/03/12 | 2,902 | 2,949 | 2,875 | 2,879 | 73,000 |
| 2026/03/11 | 2,916 | 2,982 | 2,900 | 2,952 | 78,600 |
| 2026/03/10 | 2,851 | 2,927 | 2,841 | 2,866 | 81,700 |
| 2026/03/09 | 2,748 | 2,774 | 2,699 | 2,761 | 124,500 |
| 2026/03/06 | 2,858 | 2,909 | 2,827 | 2,904 | 89,900 |
| 2026/03/05 | 2,896 | 2,963 | 2,880 | 2,908 | 71,300 |
| 2026/03/04 | 2,792 | 2,862 | 2,755 | 2,796 | 156,400 |
| 2026/03/03 | 2,986 | 2,986 | 2,880 | 2,892 | 85,700 |
| 2026/03/02 | 2,901 | 3,015 | 2,884 | 2,999 | 89,700 |
| 2026/02/27 | 3,005 | 3,050 | 2,986 | 3,015 | 66,100 |
| 2026/02/26 | 3,020 | 3,045 | 2,982 | 3,000 | 100,300 |
| 2026/02/25 | 2,941 | 3,020 | 2,918 | 3,000 | 99,800 |
| 2026/02/24 | 2,882 | 2,952 | 2,864 | 2,922 | 90,600 |
| 2026/02/20 | 2,880 | 2,900 | 2,842 | 2,880 | 77,400 |
| 2026/02/19 | 2,840 | 2,889 | 2,840 | 2,880 | 58,400 |
| 2026/02/18 | 2,842 | 2,861 | 2,813 | 2,842 | 69,100 |
| 2026/02/17 | 2,806 | 2,818 | 2,763 | 2,813 | 59,300 |
| 2026/02/16 | 2,766 | 2,794 | 2,741 | 2,794 | 57,100 |
| 2026/02/13 | 2,775 | 2,787 | 2,714 | 2,742 | 114,400 |
| 2026/02/12 | 2,716 | 2,773 | 2,690 | 2,773 | 84,100 |
| 2026/02/10 | 2,699 | 2,732 | 2,683 | 2,701 | 79,000 |
| 2026/02/09 | 2,716 | 2,716 | 2,634 | 2,661 | 116,800 |
| 2026/02/06 | 2,499 | 2,630 | 2,499 | 2,585 | 230,600 |
| 2026/02/05 | 2,600 | 2,627 | 2,563 | 2,613 | 152,300 |
| 2026/02/04 | 2,550 | 2,600 | 2,550 | 2,584 | 67,400 |
| 2026/02/03 | 2,503 | 2,557 | 2,491 | 2,547 | 66,100 |
| 2026/02/02 | 2,536 | 2,571 | 2,466 | 2,466 | 81,200 |
| 2026/01/30 | 2,509 | 2,543 | 2,500 | 2,535 | 47,900 |
| 2026/01/29 | 2,550 | 2,550 | 2,495 | 2,509 | 47,400 |
| 2026/01/28 | 2,512 | 2,549 | 2,502 | 2,540 | 44,000 |
| 2026/01/27 | 2,490 | 2,553 | 2,475 | 2,547 | 64,500 |
| 2026/01/26 | 2,521 | 2,535 | 2,482 | 2,487 | 128,500 |
| 2026/01/23 | 2,619 | 2,619 | 2,583 | 2,609 | 39,800 |
| 2026/01/22 | 2,561 | 2,610 | 2,555 | 2,602 | 66,300 |
| 2026/01/21 | 2,502 | 2,567 | 2,500 | 2,542 | 56,500 |
| 2026/01/20 | 2,585 | 2,585 | 2,515 | 2,527 | 52,100 |
| 2026/01/19 | 2,611 | 2,611 | 2,540 | 2,576 | 39,500 |
| 2026/01/16 | 2,545 | 2,610 | 2,511 | 2,610 | 66,500 |
| 2026/01/15 | 2,516 | 2,550 | 2,516 | 2,539 | 82,300 |
| 2026/01/14 | 2,522 | 2,535 | 2,498 | 2,522 | 64,300 |
| 2026/01/13 | 2,550 | 2,557 | 2,512 | 2,530 | 95,200 |
| 2026/01/09 | 2,528 | 2,549 | 2,475 | 2,513 | 78,400 |
| 2026/01/08 | 2,535 | 2,581 | 2,511 | 2,522 | 83,300 |
| 2026/01/07 | 2,525 | 2,577 | 2,519 | 2,546 | 81,600 |
| 2026/01/06 | 2,483 | 2,547 | 2,483 | 2,535 | 76,100 |
| 2026/01/05 | 2,452 | 2,504 | 2,438 | 2,482 | 140,500 |
| 2025/12/30 | 2,471 | 2,499 | 2,420 | 2,427 | 64,500 |
| 2025/12/29 | 2,398 | 2,500 | 2,394 | 2,500 | 130,300 |
| 2025/12/29 | 1 -> 2.00 分割 | ||||
| 2025/12/26 | 4,905 | 4,935 | 4,870 | 4,890 | 36,900 |
| 2025/12/25 | 4,910 | 4,920 | 4,860 | 4,900 | 26,000 |
| 2025/12/24 | 4,855 | 4,900 | 4,850 | 4,850 | 33,200 |
| 2025/12/23 | 4,895 | 4,905 | 4,850 | 4,875 | 18,300 |
| 2025/12/22 | 4,845 | 4,910 | 4,830 | 4,860 | 26,900 |
| 2025/12/19 | 4,780 | 4,825 | 4,765 | 4,805 | 22,000 |
| 2025/12/18 | 4,835 | 4,835 | 4,735 | 4,765 | 35,400 |
| 2025/12/17 | 4,810 | 4,830 | 4,730 | 4,800 | 34,600 |
| 2025/12/16 | 4,960 | 4,970 | 4,790 | 4,790 | 56,200 |
| 2025/12/15 | 4,960 | 4,995 | 4,920 | 4,950 | 33,100 |
| 2025/12/12 | 4,930 | 4,950 | 4,900 | 4,950 | 30,400 |
| 2025/12/11 | 4,910 | 4,910 | 4,810 | 4,870 | 39,300 |
| 2025/12/10 | 4,865 | 4,960 | 4,865 | 4,870 | 35,700 |
| 2025/12/09 | 4,855 | 4,870 | 4,815 | 4,825 | 24,300 |
| 2025/12/08 | 4,765 | 4,835 | 4,720 | 4,820 | 49,800 |
| 2025/12/05 | 4,650 | 4,715 | 4,650 | 4,710 | 43,600 |
| 2025/12/04 | 4,605 | 4,660 | 4,605 | 4,660 | 28,100 |
| 2025/12/03 | 4,610 | 4,640 | 4,595 | 4,620 | 28,100 |
| 2025/12/02 | 4,640 | 4,645 | 4,575 | 4,575 | 30,800 |
| 2025/12/01 | 4,770 | 4,785 | 4,630 | 4,645 | 43,800 |
| 2025/11/28 | 4,705 | 4,785 | 4,705 | 4,765 | 22,500 |
| 2025/11/27 | 4,655 | 4,695 | 4,640 | 4,680 | 30,700 |
| 2025/11/26 | 4,610 | 4,650 | 4,605 | 4,635 | 25,500 |
| 2025/11/25 | 4,625 | 4,660 | 4,585 | 4,635 | 37,900 |
| 2025/11/21 | 4,550 | 4,625 | 4,525 | 4,570 | 40,500 |
| 2025/11/20 | 4,620 | 4,680 | 4,585 | 4,650 | 44,600 |
| 2025/11/19 | 4,545 | 4,590 | 4,505 | 4,550 | 29,600 |
| 2025/11/18 | 4,665 | 4,675 | 4,540 | 4,545 | 25,600 |
| 2025/11/17 | 4,555 | 4,660 | 4,555 | 4,645 | 30,300 |
| 2025/11/14 | 4,610 | 4,620 | 4,515 | 4,540 | 42,800 |
| 2025/11/13 | 4,655 | 4,695 | 4,620 | 4,660 | 29,000 |
| 2025/11/12 | 4,630 | 4,655 | 4,575 | 4,630 | 21,100 |
| 2025/11/11 | 4,650 | 4,650 | 4,560 | 4,595 | 35,700 |
| 2025/11/10 | 4,550 | 4,620 | 4,505 | 4,590 | 42,400 |
| 2025/11/07 | 4,425 | 4,495 | 4,415 | 4,495 | 37,900 |
| 2025/11/06 | 4,590 | 4,595 | 4,495 | 4,495 | 56,300 |
| 2025/11/05 | 4,445 | 4,570 | 4,380 | 4,520 | 184,900 |
| 2025/11/04 | 4,690 | 4,905 | 4,680 | 4,865 | 168,400 |
| 2025/10/31 | 4,570 | 4,635 | 4,535 | 4,635 | 57,900 |
| 2025/10/30 | 4,515 | 4,600 | 4,515 | 4,565 | 39,400 |
| 2025/10/29 | 4,555 | 4,555 | 4,485 | 4,520 | 30,400 |
| 2025/10/28 | 4,620 | 4,685 | 4,525 | 4,550 | 46,300 |
| 2025/10/27 | 4,615 | 4,635 | 4,560 | 4,625 | 33,600 |
| 2025/10/24 | 4,500 | 4,545 | 4,425 | 4,545 | 35,200 |
| 2025/10/23 | 4,470 | 4,470 | 4,405 | 4,460 | 32,800 |
| 2025/10/22 | 4,450 | 4,470 | 4,395 | 4,445 | 33,700 |
| 2025/10/21 | 4,435 | 4,490 | 4,425 | 4,440 | 27,000 |
| 2025/10/20 | 4,365 | 4,435 | 4,360 | 4,430 | 19,100 |
| 2025/10/17 | 4,335 | 4,355 | 4,310 | 4,350 | 19,800 |
| 2025/10/16 | 4,365 | 4,375 | 4,315 | 4,325 | 16,500 |
| 2025/10/15 | 4,255 | 4,335 | 4,255 | 4,335 | 21,700 |
| 2025/10/14 | 4,195 | 4,250 | 4,180 | 4,220 | 43,100 |
| 2025/10/10 | 4,365 | 4,375 | 4,265 | 4,265 | 34,500 |
| 2025/10/09 | 4,410 | 4,450 | 4,365 | 4,395 | 28,600 |
| 2025/10/08 | 4,500 | 4,520 | 4,410 | 4,410 | 23,200 |
| 2025/10/07 | 4,400 | 4,510 | 4,400 | 4,495 | 33,000 |
| 2025/10/06 | 4,440 | 4,440 | 4,370 | 4,440 | 44,500 |
| 2025/10/03 | 4,265 | 4,340 | 4,265 | 4,340 | 37,100 |
| 2025/10/02 | 4,250 | 4,310 | 4,245 | 4,250 | 27,100 |
| 2025/10/01 | 4,350 | 4,350 | 4,180 | 4,215 | 51,600 |
| 2025/09/30 | 4,425 | 4,425 | 4,370 | 4,390 | 21,400 |
| 2025/09/29 | 4,440 | 4,450 | 4,355 | 4,415 | 35,800 |
| 2025/09/26 | 4,430 | 4,500 | 4,400 | 4,475 | 34,300 |
| 2025/09/25 | 4,510 | 4,515 | 4,410 | 4,430 | 23,400 |
| 2025/09/24 | 4,450 | 4,485 | 4,420 | 4,485 | 23,100 |
| 2025/09/22 | 4,470 | 4,470 | 4,430 | 4,450 | 15,900 |
| 2025/09/19 | 4,510 | 4,520 | 4,410 | 4,470 | 29,500 |
| 2025/09/18 | 4,460 | 4,510 | 4,430 | 4,475 | 25,300 |
| 2025/09/17 | 4,450 | 4,470 | 4,390 | 4,430 | 22,600 |
| 2025/09/16 | 4,380 | 4,510 | 4,380 | 4,500 | 41,800 |
| 2025/09/12 | 4,360 | 4,430 | 4,345 | 4,365 | 34,500 |
| 2025/09/11 | 4,350 | 4,365 | 4,295 | 4,325 | 21,100 |
| 2025/09/10 | 4,280 | 4,330 | 4,280 | 4,325 | 27,200 |
| 2025/09/09 | 4,225 | 4,285 | 4,195 | 4,215 | 23,700 |
| 2025/09/08 | 4,195 | 4,230 | 4,160 | 4,220 | 23,700 |
| 2025/09/05 | 4,060 | 4,150 | 4,055 | 4,135 | 18,000 |
| 2025/09/04 | 4,055 | 4,100 | 4,040 | 4,065 | 16,800 |
| 2025/09/03 | 4,055 | 4,105 | 4,010 | 4,055 | 26,700 |
| 2025/09/02 | 4,055 | 4,130 | 4,055 | 4,055 | 11,400 |
| 2025/09/01 | 4,150 | 4,150 | 4,035 | 4,055 | 15,000 |
| 2025/08/29 | 4,135 | 4,160 | 4,120 | 4,130 | 8,700 |
| 2025/08/28 | 4,065 | 4,135 | 4,035 | 4,135 | 22,800 |
| 2025/08/27 | 4,040 | 4,135 | 4,040 | 4,090 | 27,400 |
| 2025/08/26 | 4,080 | 4,095 | 4,035 | 4,040 | 15,400 |
| 2025/08/25 | 4,155 | 4,155 | 4,070 | 4,070 | 15,100 |
| 2025/08/22 | 4,155 | 4,155 | 4,105 | 4,130 | 11,400 |
| 2025/08/21 | 4,200 | 4,220 | 4,125 | 4,155 | 21,700 |
| 2025/08/20 | 4,145 | 4,200 | 4,145 | 4,200 | 25,300 |
| 2025/08/19 | 4,140 | 4,165 | 4,120 | 4,145 | 30,400 |
| 2025/08/18 | 4,090 | 4,150 | 4,075 | 4,115 | 21,000 |
| 2025/08/15 | 4,090 | 4,090 | 4,035 | 4,085 | 17,900 |
| 2025/08/14 | 4,055 | 4,100 | 4,030 | 4,070 | 20,600 |
| 2025/08/13 | 4,100 | 4,110 | 4,025 | 4,055 | 19,900 |
| 2025/08/12 | 4,080 | 4,090 | 4,010 | 4,065 | 54,300 |
| 2025/08/08 | 4,045 | 4,080 | 4,000 | 4,050 | 35,700 |
| 2025/08/07 | 3,950 | 4,065 | 3,950 | 4,025 | 57,800 |
| 2025/08/06 | 3,850 | 3,935 | 3,840 | 3,935 | 43,400 |
| 2025/08/05 | 3,860 | 3,890 | 3,845 | 3,850 | 34,100 |
| 2025/08/04 | 3,825 | 3,910 | 3,750 | 3,865 | 110,300 |
| 2025/08/01 | 3,700 | 3,785 | 3,700 | 3,725 | 46,600 |
| 2025/07/31 | 3,700 | 3,705 | 3,680 | 3,700 | 21,400 |
| 2025/07/30 | 3,685 | 3,710 | 3,640 | 3,655 | 29,700 |