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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/29 | 3,665 | 3,690 | 3,655 | 3,685 | 18,400 |
| 2025/07/28 | 3,760 | 3,760 | 3,680 | 3,690 | 19,500 |
| 2025/07/25 | 3,760 | 3,760 | 3,710 | 3,750 | 14,300 |
| 2025/07/24 | 3,710 | 3,760 | 3,710 | 3,760 | 17,000 |
| 2025/07/23 | 3,725 | 3,735 | 3,665 | 3,710 | 17,500 |
| 2025/07/22 | 3,675 | 3,740 | 3,675 | 3,685 | 17,400 |
| 2025/07/18 | 3,695 | 3,695 | 3,665 | 3,680 | 8,000 |
| 2025/07/17 | 3,670 | 3,720 | 3,665 | 3,700 | 12,600 |
| 2025/07/16 | 3,725 | 3,740 | 3,700 | 3,700 | 11,300 |
| 2025/07/15 | 3,705 | 3,735 | 3,665 | 3,720 | 20,000 |
| 2025/07/14 | 3,745 | 3,750 | 3,660 | 3,705 | 30,100 |
| 2025/07/11 | 3,675 | 3,730 | 3,660 | 3,730 | 28,500 |
| 2025/07/10 | 3,695 | 3,720 | 3,630 | 3,655 | 25,500 |
| 2025/07/09 | 3,605 | 3,715 | 3,600 | 3,670 | 34,100 |
| 2025/07/08 | 3,630 | 3,675 | 3,620 | 3,625 | 20,000 |
| 2025/07/07 | 3,630 | 3,630 | 3,575 | 3,615 | 17,100 |
| 2025/07/04 | 3,705 | 3,730 | 3,630 | 3,635 | 19,300 |
| 2025/07/03 | 3,700 | 3,765 | 3,655 | 3,675 | 21,900 |
| 2025/07/02 | 3,710 | 3,790 | 3,695 | 3,695 | 15,600 |
| 2025/07/01 | 3,735 | 3,765 | 3,730 | 3,735 | 15,900 |
| 2025/06/30 | 3,835 | 3,835 | 3,720 | 3,765 | 35,000 |
| 2025/06/27 | 3,710 | 3,795 | 3,685 | 3,785 | 42,500 |
| 2025/06/26 | 3,745 | 3,825 | 3,735 | 3,780 | 39,800 |
| 2025/06/25 | 3,720 | 3,760 | 3,660 | 3,745 | 22,200 |
| 2025/06/24 | 3,760 | 3,775 | 3,690 | 3,720 | 17,300 |
| 2025/06/23 | 3,740 | 3,740 | 3,680 | 3,725 | 18,000 |
| 2025/06/20 | 3,750 | 3,795 | 3,745 | 3,750 | 26,000 |
| 2025/06/19 | 3,800 | 3,800 | 3,745 | 3,760 | 12,400 |
| 2025/06/18 | 3,840 | 3,840 | 3,780 | 3,800 | 15,300 |
| 2025/06/17 | 3,760 | 3,850 | 3,735 | 3,840 | 32,700 |
| 2025/06/16 | 3,765 | 3,775 | 3,740 | 3,755 | 13,600 |
| 2025/06/13 | 3,850 | 3,855 | 3,715 | 3,740 | 33,100 |
| 2025/06/12 | 3,810 | 3,890 | 3,780 | 3,810 | 30,600 |
| 2025/06/11 | 3,755 | 3,850 | 3,755 | 3,830 | 27,500 |
| 2025/06/10 | 3,760 | 3,800 | 3,730 | 3,735 | 32,300 |
| 2025/06/09 | 3,760 | 3,780 | 3,705 | 3,740 | 24,100 |
| 2025/06/06 | 3,730 | 3,800 | 3,725 | 3,780 | 40,600 |
| 2025/06/05 | 3,640 | 3,715 | 3,640 | 3,710 | 18,600 |
| 2025/06/04 | 3,655 | 3,705 | 3,635 | 3,640 | 21,400 |
| 2025/06/03 | 3,720 | 3,720 | 3,605 | 3,655 | 41,100 |
| 2025/06/02 | 3,715 | 3,755 | 3,695 | 3,700 | 26,700 |
| 2025/05/30 | 3,660 | 3,765 | 3,655 | 3,725 | 34,300 |
| 2025/05/29 | 3,640 | 3,685 | 3,640 | 3,685 | 45,000 |
| 2025/05/28 | 3,670 | 3,670 | 3,635 | 3,640 | 18,000 |
| 2025/05/27 | 3,615 | 3,650 | 3,610 | 3,650 | 22,800 |
| 2025/05/26 | 3,590 | 3,655 | 3,590 | 3,650 | 38,800 |
| 2025/05/23 | 3,525 | 3,565 | 3,515 | 3,540 | 23,500 |
| 2025/05/22 | 3,485 | 3,545 | 3,460 | 3,525 | 23,800 |
| 2025/05/21 | 3,530 | 3,630 | 3,530 | 3,535 | 47,800 |
| 2025/05/20 | 3,525 | 3,570 | 3,515 | 3,530 | 34,400 |
| 2025/05/19 | 3,470 | 3,520 | 3,445 | 3,510 | 28,200 |
| 2025/05/16 | 3,440 | 3,495 | 3,400 | 3,475 | 31,600 |
| 2025/05/15 | 3,445 | 3,475 | 3,380 | 3,455 | 28,700 |
| 2025/05/14 | 3,450 | 3,490 | 3,415 | 3,490 | 43,600 |
| 2025/05/13 | 3,500 | 3,500 | 3,440 | 3,460 | 26,700 |
| 2025/05/12 | 3,380 | 3,450 | 3,375 | 3,440 | 29,200 |
| 2025/05/09 | 3,320 | 3,405 | 3,315 | 3,375 | 50,700 |
| 2025/05/08 | 3,310 | 3,310 | 3,225 | 3,280 | 52,800 |
| 2025/05/07 | 3,290 | 3,425 | 3,180 | 3,290 | 197,900 |
| 2025/05/02 | 3,150 | 3,205 | 3,100 | 3,150 | 39,500 |
| 2025/05/01 | 3,180 | 3,200 | 3,110 | 3,135 | 33,500 |
| 2025/04/30 | 3,205 | 3,205 | 3,160 | 3,200 | 16,300 |
| 2025/04/28 | 3,220 | 3,225 | 3,160 | 3,190 | 25,100 |
| 2025/04/25 | 3,185 | 3,205 | 3,155 | 3,190 | 30,400 |
| 2025/04/24 | 3,180 | 3,205 | 3,115 | 3,135 | 19,500 |
| 2025/04/23 | 3,170 | 3,200 | 3,140 | 3,165 | 20,500 |
| 2025/04/22 | 3,075 | 3,140 | 3,075 | 3,105 | 18,100 |
| 2025/04/21 | 3,150 | 3,150 | 3,075 | 3,090 | 29,800 |
| 2025/04/18 | 3,100 | 3,160 | 3,100 | 3,150 | 12,700 |
| 2025/04/17 | 3,090 | 3,105 | 3,060 | 3,100 | 23,200 |
| 2025/04/16 | 3,060 | 3,110 | 3,040 | 3,055 | 39,600 |
| 2025/04/15 | 3,000 | 3,045 | 2,971 | 3,040 | 23,500 |
| 2025/04/14 | 2,957 | 3,015 | 2,945 | 2,997 | 26,800 |
| 2025/04/11 | 2,837 | 2,930 | 2,787 | 2,907 | 33,500 |
| 2025/04/10 | 3,000 | 3,015 | 2,924 | 2,964 | 58,200 |
| 2025/04/09 | 2,785 | 2,790 | 2,722 | 2,750 | 43,800 |
| 2025/04/08 | 2,736 | 2,884 | 2,733 | 2,806 | 51,200 |
| 2025/04/07 | 2,576 | 2,728 | 2,565 | 2,649 | 68,000 |
| 2025/04/04 | 3,075 | 3,080 | 2,865 | 2,926 | 69,800 |
| 2025/04/03 | 3,120 | 3,170 | 3,090 | 3,145 | 61,500 |
| 2025/04/02 | 3,270 | 3,270 | 3,235 | 3,250 | 17,300 |
| 2025/04/01 | 3,285 | 3,315 | 3,260 | 3,270 | 29,400 |
| 2025/03/31 | 3,330 | 3,330 | 3,235 | 3,285 | 31,300 |
| 2025/03/28 | 3,320 | 3,370 | 3,300 | 3,355 | 28,700 |
| 2025/03/27 | 3,310 | 3,370 | 3,300 | 3,370 | 27,600 |
| 2025/03/26 | 3,305 | 3,310 | 3,265 | 3,310 | 27,300 |
| 2025/03/25 | 3,285 | 3,320 | 3,265 | 3,320 | 19,400 |
| 2025/03/24 | 3,285 | 3,295 | 3,245 | 3,250 | 11,300 |
| 2025/03/21 | 3,280 | 3,295 | 3,250 | 3,295 | 17,000 |
| 2025/03/19 | 3,285 | 3,350 | 3,275 | 3,280 | 16,400 |
| 2025/03/18 | 3,270 | 3,295 | 3,250 | 3,290 | 14,500 |
| 2025/03/17 | 3,290 | 3,290 | 3,240 | 3,240 | 12,500 |
| 2025/03/14 | 3,245 | 3,290 | 3,245 | 3,275 | 17,800 |
| 2025/03/13 | 3,295 | 3,295 | 3,225 | 3,235 | 12,100 |
| 2025/03/12 | 3,250 | 3,275 | 3,220 | 3,250 | 13,700 |
| 2025/03/11 | 3,240 | 3,250 | 3,200 | 3,250 | 21,800 |
| 2025/03/10 | 3,265 | 3,300 | 3,250 | 3,255 | 15,500 |
| 2025/03/07 | 3,325 | 3,330 | 3,250 | 3,265 | 20,900 |
| 2025/03/06 | 3,395 | 3,400 | 3,300 | 3,325 | 29,000 |
| 2025/03/05 | 3,300 | 3,360 | 3,285 | 3,355 | 24,600 |
| 2025/03/04 | 3,360 | 3,395 | 3,265 | 3,305 | 28,900 |
| 2025/03/03 | 3,370 | 3,385 | 3,315 | 3,330 | 45,400 |
| 2025/02/28 | 3,330 | 3,370 | 3,330 | 3,365 | 21,900 |
| 2025/02/27 | 3,265 | 3,380 | 3,260 | 3,370 | 35,300 |
| 2025/02/26 | 3,235 | 3,275 | 3,230 | 3,265 | 26,700 |
| 2025/02/25 | 3,200 | 3,260 | 3,200 | 3,260 | 39,100 |
| 2025/02/21 | 3,285 | 3,285 | 3,215 | 3,260 | 34,100 |
| 2025/02/20 | 3,305 | 3,305 | 3,250 | 3,255 | 20,000 |
| 2025/02/19 | 3,315 | 3,320 | 3,275 | 3,290 | 13,300 |
| 2025/02/18 | 3,235 | 3,315 | 3,235 | 3,315 | 32,100 |
| 2025/02/17 | 3,235 | 3,275 | 3,200 | 3,225 | 44,300 |
| 2025/02/14 | 3,200 | 3,240 | 3,160 | 3,240 | 30,100 |
| 2025/02/13 | 3,205 | 3,240 | 3,155 | 3,215 | 36,000 |
| 2025/02/12 | 3,135 | 3,210 | 3,135 | 3,205 | 58,500 |
| 2025/02/10 | 3,135 | 3,150 | 3,050 | 3,135 | 71,900 |
| 2025/02/07 | 3,020 | 3,180 | 3,020 | 3,135 | 242,000 |
| 2025/02/06 | 2,722 | 2,765 | 2,720 | 2,732 | 39,900 |
| 2025/02/05 | 2,720 | 2,735 | 2,691 | 2,720 | 45,100 |
| 2025/02/04 | 2,645 | 2,707 | 2,635 | 2,672 | 41,600 |
| 2025/02/03 | 2,688 | 2,688 | 2,595 | 2,595 | 49,900 |
| 2025/01/31 | 2,702 | 2,719 | 2,688 | 2,689 | 8,000 |
| 2025/01/30 | 2,690 | 2,724 | 2,672 | 2,719 | 18,100 |
| 2025/01/29 | 2,713 | 2,714 | 2,693 | 2,693 | 10,100 |
| 2025/01/28 | 2,700 | 2,724 | 2,700 | 2,706 | 17,200 |
| 2025/01/27 | 2,659 | 2,727 | 2,656 | 2,717 | 39,200 |
| 2025/01/24 | 2,652 | 2,662 | 2,637 | 2,650 | 19,500 |
| 2025/01/23 | 2,664 | 2,664 | 2,637 | 2,653 | 23,000 |
| 2025/01/22 | 2,650 | 2,664 | 2,641 | 2,659 | 22,800 |
| 2025/01/21 | 2,657 | 2,657 | 2,640 | 2,650 | 8,600 |
| 2025/01/20 | 2,643 | 2,651 | 2,636 | 2,639 | 9,800 |
| 2025/01/17 | 2,664 | 2,664 | 2,622 | 2,630 | 17,200 |
| 2025/01/16 | 2,667 | 2,695 | 2,665 | 2,668 | 15,200 |
| 2025/01/15 | 2,640 | 2,685 | 2,640 | 2,683 | 23,800 |
| 2025/01/14 | 2,643 | 2,644 | 2,602 | 2,640 | 39,500 |
| 2025/01/10 | 2,662 | 2,670 | 2,641 | 2,655 | 13,300 |
| 2025/01/09 | 2,644 | 2,660 | 2,632 | 2,654 | 37,200 |
| 2025/01/08 | 2,694 | 2,697 | 2,642 | 2,643 | 29,600 |
| 2025/01/07 | 2,699 | 2,701 | 2,681 | 2,694 | 23,000 |
| 2025/01/06 | 2,753 | 2,753 | 2,686 | 2,689 | 34,100 |
| 2024/12/30 | 2,704 | 2,764 | 2,694 | 2,745 | 42,300 |
| 2024/12/27 | 2,695 | 2,704 | 2,666 | 2,700 | 53,300 |
| 2024/12/26 | 2,743 | 2,773 | 2,743 | 2,769 | 40,800 |
| 2024/12/25 | 2,754 | 2,754 | 2,720 | 2,750 | 23,000 |
| 2024/12/24 | 2,749 | 2,762 | 2,737 | 2,742 | 17,700 |
| 2024/12/23 | 2,744 | 2,748 | 2,717 | 2,748 | 12,300 |
| 2024/12/20 | 2,739 | 2,751 | 2,722 | 2,722 | 17,700 |