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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,710 | 2,740 | 2,702 | 2,710 | 30,000 |
| 2024/07/25 | 2,780 | 2,780 | 2,713 | 2,722 | 45,400 |
| 2024/07/24 | 2,848 | 2,860 | 2,788 | 2,788 | 22,800 |
| 2024/07/23 | 2,835 | 2,864 | 2,835 | 2,842 | 27,400 |
| 2024/07/22 | 2,899 | 2,899 | 2,825 | 2,826 | 40,300 |
| 2024/07/19 | 2,940 | 2,949 | 2,895 | 2,911 | 24,400 |
| 2024/07/18 | 3,010 | 3,010 | 2,949 | 2,949 | 18,500 |
| 2024/07/17 | 3,030 | 3,055 | 2,992 | 3,010 | 27,100 |
| 2024/07/16 | 2,975 | 3,030 | 2,975 | 3,025 | 39,000 |
| 2024/07/12 | 2,943 | 2,982 | 2,938 | 2,964 | 19,100 |
| 2024/07/11 | 2,949 | 2,981 | 2,927 | 2,977 | 28,200 |
| 2024/07/10 | 2,947 | 2,947 | 2,913 | 2,941 | 36,000 |
| 2024/07/09 | 2,940 | 2,949 | 2,880 | 2,947 | 67,900 |
| 2024/07/08 | 2,936 | 2,954 | 2,900 | 2,900 | 39,300 |
| 2024/07/05 | 2,998 | 3,005 | 2,933 | 2,936 | 21,100 |
| 2024/07/04 | 2,985 | 2,993 | 2,965 | 2,980 | 13,900 |
| 2024/07/03 | 2,933 | 2,979 | 2,925 | 2,964 | 26,500 |
| 2024/07/02 | 2,945 | 2,945 | 2,902 | 2,920 | 18,500 |
| 2024/07/01 | 2,921 | 2,950 | 2,916 | 2,930 | 27,500 |
| 2024/06/28 | 2,903 | 2,905 | 2,869 | 2,901 | 28,900 |
| 2024/06/27 | 2,898 | 2,910 | 2,884 | 2,886 | 41,400 |
| 2024/06/26 | 2,970 | 2,970 | 2,926 | 2,939 | 64,300 |
| 2024/06/25 | 2,949 | 2,953 | 2,918 | 2,953 | 34,200 |
| 2024/06/24 | 2,948 | 2,948 | 2,915 | 2,929 | 36,200 |
| 2024/06/21 | 2,983 | 2,987 | 2,940 | 2,953 | 47,100 |
| 2024/06/20 | 2,988 | 3,010 | 2,957 | 2,983 | 25,800 |
| 2024/06/19 | 3,030 | 3,030 | 2,981 | 2,999 | 19,700 |
| 2024/06/18 | 2,984 | 3,015 | 2,982 | 3,000 | 16,200 |
| 2024/06/17 | 2,998 | 2,998 | 2,960 | 2,982 | 32,500 |
| 2024/06/14 | 3,000 | 3,050 | 2,976 | 3,015 | 28,800 |
| 2024/06/13 | 3,040 | 3,050 | 2,969 | 2,976 | 24,000 |
| 2024/06/12 | 3,050 | 3,055 | 3,010 | 3,010 | 17,800 |
| 2024/06/11 | 3,095 | 3,095 | 3,050 | 3,050 | 12,900 |
| 2024/06/10 | 3,060 | 3,105 | 3,060 | 3,095 | 6,200 |
| 2024/06/07 | 3,050 | 3,055 | 3,030 | 3,045 | 12,800 |
| 2024/06/06 | 3,065 | 3,100 | 3,050 | 3,060 | 10,800 |
| 2024/06/05 | 3,125 | 3,125 | 3,055 | 3,055 | 12,700 |
| 2024/06/04 | 3,185 | 3,185 | 3,125 | 3,130 | 15,000 |
| 2024/06/03 | 3,160 | 3,170 | 3,145 | 3,160 | 9,300 |
| 2024/05/31 | 3,120 | 3,145 | 3,095 | 3,140 | 10,900 |
| 2024/05/30 | 3,085 | 3,115 | 3,045 | 3,115 | 16,300 |
| 2024/05/29 | 3,165 | 3,165 | 3,090 | 3,090 | 15,400 |
| 2024/05/28 | 3,155 | 3,165 | 3,130 | 3,135 | 8,000 |
| 2024/05/27 | 3,170 | 3,170 | 3,125 | 3,155 | 10,300 |
| 2024/05/24 | 3,100 | 3,150 | 3,090 | 3,135 | 14,000 |
| 2024/05/23 | 3,140 | 3,155 | 3,115 | 3,125 | 12,800 |
| 2024/05/22 | 3,130 | 3,145 | 3,105 | 3,105 | 15,400 |
| 2024/05/21 | 3,165 | 3,200 | 3,140 | 3,140 | 13,100 |
| 2024/05/20 | 3,150 | 3,165 | 3,135 | 3,155 | 11,100 |
| 2024/05/17 | 3,145 | 3,160 | 3,100 | 3,150 | 14,400 |
| 2024/05/16 | 3,210 | 3,210 | 3,150 | 3,150 | 18,700 |
| 2024/05/15 | 3,190 | 3,205 | 3,170 | 3,175 | 10,900 |
| 2024/05/14 | 3,230 | 3,230 | 3,150 | 3,170 | 18,700 |
| 2024/05/13 | 3,205 | 3,245 | 3,185 | 3,230 | 20,600 |
| 2024/05/10 | 3,270 | 3,270 | 3,190 | 3,200 | 30,100 |
| 2024/05/09 | 3,380 | 3,380 | 3,265 | 3,265 | 33,900 |
| 2024/05/08 | 3,260 | 3,415 | 3,260 | 3,380 | 57,700 |
| 2024/05/07 | 3,415 | 3,450 | 3,390 | 3,415 | 37,800 |
| 2024/05/02 | 3,365 | 3,390 | 3,340 | 3,380 | 7,100 |
| 2024/05/01 | 3,385 | 3,385 | 3,340 | 3,365 | 13,100 |
| 2024/04/30 | 3,380 | 3,395 | 3,345 | 3,385 | 13,800 |
| 2024/04/26 | 3,315 | 3,375 | 3,300 | 3,355 | 14,500 |
| 2024/04/25 | 3,395 | 3,415 | 3,315 | 3,315 | 23,600 |
| 2024/04/24 | 3,350 | 3,415 | 3,340 | 3,405 | 35,500 |
| 2024/04/23 | 3,320 | 3,335 | 3,295 | 3,315 | 23,800 |
| 2024/04/22 | 3,300 | 3,310 | 3,235 | 3,280 | 21,500 |
| 2024/04/19 | 3,360 | 3,360 | 3,230 | 3,270 | 32,100 |
| 2024/04/18 | 3,335 | 3,415 | 3,315 | 3,390 | 22,200 |
| 2024/04/17 | 3,450 | 3,465 | 3,350 | 3,360 | 30,400 |
| 2024/04/16 | 3,500 | 3,510 | 3,420 | 3,425 | 24,600 |
| 2024/04/15 | 3,490 | 3,550 | 3,460 | 3,515 | 13,000 |
| 2024/04/12 | 3,555 | 3,560 | 3,505 | 3,505 | 12,700 |
| 2024/04/11 | 3,470 | 3,535 | 3,470 | 3,535 | 12,000 |
| 2024/04/10 | 3,530 | 3,570 | 3,515 | 3,520 | 16,700 |
| 2024/04/09 | 3,440 | 3,515 | 3,440 | 3,515 | 15,000 |
| 2024/04/08 | 3,430 | 3,480 | 3,420 | 3,440 | 14,300 |
| 2024/04/05 | 3,400 | 3,450 | 3,370 | 3,430 | 38,100 |
| 2024/04/04 | 3,450 | 3,480 | 3,425 | 3,425 | 19,200 |
| 2024/04/03 | 3,455 | 3,470 | 3,400 | 3,445 | 33,600 |
| 2024/04/02 | 3,485 | 3,530 | 3,475 | 3,495 | 27,000 |
| 2024/04/01 | 3,665 | 3,665 | 3,485 | 3,485 | 37,600 |
| 2024/03/29 | 3,500 | 3,605 | 3,500 | 3,600 | 30,300 |
| 2024/03/28 | 3,450 | 3,540 | 3,450 | 3,535 | 26,300 |
| 2024/03/27 | 3,460 | 3,495 | 3,425 | 3,475 | 25,800 |
| 2024/03/26 | 3,355 | 3,490 | 3,355 | 3,455 | 36,300 |
| 2024/03/25 | 3,365 | 3,415 | 3,355 | 3,355 | 29,800 |
| 2024/03/22 | 3,400 | 3,400 | 3,360 | 3,365 | 32,300 |
| 2024/03/21 | 3,425 | 3,445 | 3,380 | 3,415 | 37,000 |
| 2024/03/19 | 3,355 | 3,420 | 3,350 | 3,400 | 37,400 |
| 2024/03/18 | 3,340 | 3,400 | 3,330 | 3,375 | 43,100 |
| 2024/03/15 | 3,335 | 3,365 | 3,320 | 3,320 | 23,100 |
| 2024/03/14 | 3,355 | 3,355 | 3,280 | 3,350 | 28,600 |
| 2024/03/13 | 3,360 | 3,375 | 3,235 | 3,295 | 38,800 |
| 2024/03/12 | 3,210 | 3,370 | 3,190 | 3,340 | 66,800 |
| 2024/03/11 | 3,215 | 3,265 | 3,205 | 3,240 | 46,400 |
| 2024/03/08 | 3,315 | 3,375 | 3,295 | 3,310 | 39,700 |
| 2024/03/07 | 3,405 | 3,405 | 3,325 | 3,340 | 55,900 |
| 2024/03/06 | 3,230 | 3,440 | 3,220 | 3,425 | 77,600 |
| 2024/03/05 | 3,150 | 3,275 | 3,130 | 3,260 | 38,600 |
| 2024/03/04 | 3,210 | 3,210 | 3,135 | 3,165 | 68,100 |
| 2024/03/01 | 3,035 | 3,230 | 3,035 | 3,210 | 81,900 |
| 2024/02/29 | 3,010 | 3,065 | 3,000 | 3,045 | 34,100 |
| 2024/02/28 | 3,010 | 3,070 | 3,010 | 3,025 | 28,500 |
| 2024/02/27 | 2,960 | 3,035 | 2,943 | 3,005 | 44,700 |
| 2024/02/26 | 2,957 | 2,983 | 2,939 | 2,958 | 33,600 |
| 2024/02/22 | 2,959 | 2,959 | 2,894 | 2,931 | 29,100 |
| 2024/02/21 | 2,920 | 2,933 | 2,880 | 2,887 | 23,200 |
| 2024/02/20 | 2,888 | 2,969 | 2,885 | 2,925 | 29,800 |
| 2024/02/19 | 2,899 | 2,899 | 2,870 | 2,896 | 21,100 |
| 2024/02/16 | 2,918 | 2,939 | 2,882 | 2,885 | 27,000 |
| 2024/02/15 | 2,954 | 2,954 | 2,890 | 2,904 | 29,300 |
| 2024/02/14 | 2,980 | 2,992 | 2,922 | 2,922 | 27,800 |
| 2024/02/13 | 2,971 | 2,998 | 2,952 | 2,996 | 47,600 |
| 2024/02/09 | 3,000 | 3,040 | 2,970 | 2,970 | 33,200 |
| 2024/02/08 | 3,010 | 3,050 | 2,933 | 3,000 | 86,100 |
| 2024/02/07 | 3,020 | 3,080 | 3,020 | 3,080 | 55,800 |
| 2024/02/06 | 3,045 | 3,100 | 3,040 | 3,065 | 38,400 |
| 2024/02/05 | 3,045 | 3,060 | 3,020 | 3,040 | 31,200 |
| 2024/02/02 | 2,999 | 3,050 | 2,957 | 3,015 | 57,100 |
| 2024/02/01 | 3,005 | 3,010 | 2,967 | 2,980 | 26,300 |
| 2024/01/31 | 3,005 | 3,025 | 2,979 | 3,015 | 30,700 |
| 2024/01/30 | 3,045 | 3,045 | 3,000 | 3,020 | 22,300 |
| 2024/01/29 | 2,987 | 3,040 | 2,980 | 3,025 | 27,400 |
| 2024/01/26 | 2,963 | 2,981 | 2,955 | 2,974 | 25,200 |
| 2024/01/25 | 2,997 | 3,005 | 2,980 | 3,000 | 18,100 |
| 2024/01/24 | 2,944 | 2,977 | 2,937 | 2,966 | 23,400 |
| 2024/01/23 | 3,005 | 3,030 | 2,942 | 2,954 | 31,200 |
| 2024/01/22 | 3,020 | 3,040 | 3,005 | 3,015 | 25,900 |
| 2024/01/19 | 2,933 | 3,010 | 2,933 | 2,991 | 46,100 |
| 2024/01/18 | 2,892 | 2,937 | 2,883 | 2,923 | 27,200 |
| 2024/01/17 | 2,933 | 2,968 | 2,895 | 2,895 | 33,500 |
| 2024/01/16 | 2,924 | 2,931 | 2,875 | 2,924 | 32,900 |
| 2024/01/15 | 2,855 | 2,940 | 2,855 | 2,909 | 75,200 |
| 2024/01/12 | 2,866 | 2,866 | 2,827 | 2,851 | 35,900 |
| 2024/01/11 | 2,867 | 2,867 | 2,799 | 2,838 | 58,600 |
| 2024/01/10 | 2,805 | 2,850 | 2,801 | 2,824 | 53,700 |
| 2024/01/09 | 2,785 | 2,812 | 2,759 | 2,784 | 54,800 |
| 2024/01/05 | 2,800 | 2,801 | 2,766 | 2,767 | 44,900 |
| 2024/01/04 | 2,751 | 2,786 | 2,710 | 2,784 | 47,700 |
| 2023/12/29 | 2,803 | 2,809 | 2,780 | 2,801 | 32,300 |
| 2023/12/28 | 2,791 | 2,810 | 2,786 | 2,803 | 36,000 |
| 2023/12/27 | 2,874 | 2,874 | 2,860 | 2,863 | 45,900 |
| 2023/12/26 | 2,819 | 2,855 | 2,803 | 2,855 | 24,600 |
| 2023/12/25 | 2,859 | 2,859 | 2,826 | 2,827 | 27,600 |
| 2023/12/22 | 2,819 | 2,840 | 2,804 | 2,826 | 39,400 |
| 2023/12/21 | 2,785 | 2,817 | 2,785 | 2,803 | 22,200 |
| 2023/12/20 | 2,821 | 2,838 | 2,812 | 2,815 | 19,400 |
| 2023/12/19 | 2,771 | 2,813 | 2,757 | 2,804 | 25,400 |
| 2023/12/18 | 2,786 | 2,786 | 2,742 | 2,771 | 38,900 |
| 2023/12/15 | 2,771 | 2,801 | 2,771 | 2,797 | 20,500 |
| 2023/12/14 | 2,821 | 2,835 | 2,756 | 2,769 | 50,600 |
| 2023/12/13 | 2,822 | 2,854 | 2,810 | 2,825 | 25,300 |
| 2023/12/12 | 2,835 | 2,841 | 2,806 | 2,822 | 28,300 |
| 2023/12/11 | 2,809 | 2,835 | 2,788 | 2,789 | 26,800 |
| 2023/12/08 | 2,810 | 2,812 | 2,764 | 2,781 | 57,000 |
| 2023/12/07 | 2,852 | 2,870 | 2,828 | 2,830 | 23,000 |
| 2023/12/06 | 2,850 | 2,904 | 2,850 | 2,892 | 29,800 |
| 2023/12/05 | 2,910 | 2,911 | 2,850 | 2,850 | 45,800 |
| 2023/12/04 | 2,916 | 2,937 | 2,892 | 2,923 | 20,500 |
| 2023/12/01 | 2,995 | 2,995 | 2,909 | 2,914 | 37,400 |
| 2023/11/30 | 2,948 | 2,974 | 2,935 | 2,964 | 20,400 |
| 2023/11/29 | 2,949 | 2,949 | 2,925 | 2,935 | 14,000 |
| 2023/11/28 | 2,903 | 2,945 | 2,903 | 2,927 | 18,100 |
| 2023/11/27 | 2,937 | 2,938 | 2,892 | 2,899 | 21,100 |
| 2023/11/24 | 2,911 | 2,965 | 2,911 | 2,923 | 29,000 |
| 2023/11/22 | 2,868 | 2,899 | 2,847 | 2,883 | 17,200 |
| 2023/11/21 | 2,850 | 2,881 | 2,845 | 2,868 | 20,800 |
| 2023/11/20 | 2,904 | 2,915 | 2,850 | 2,850 | 39,500 |
| 2023/11/17 | 2,852 | 2,901 | 2,840 | 2,901 | 33,700 |
| 2023/11/16 | 2,901 | 2,901 | 2,828 | 2,874 | 38,700 |
| 2023/11/15 | 2,920 | 2,925 | 2,876 | 2,905 | 27,600 |
| 2023/11/14 | 2,872 | 2,901 | 2,855 | 2,875 | 17,200 |
| 2023/11/13 | 2,935 | 2,935 | 2,861 | 2,871 | 26,400 |
| 2023/11/10 | 2,870 | 2,879 | 2,842 | 2,871 | 15,500 |
| 2023/11/09 | 2,786 | 2,867 | 2,786 | 2,865 | 28,900 |
| 2023/11/08 | 2,883 | 2,883 | 2,780 | 2,786 | 50,900 |
| 2023/11/07 | 2,908 | 2,908 | 2,833 | 2,833 | 29,400 |
| 2023/11/06 | 2,900 | 2,941 | 2,874 | 2,877 | 58,100 |
| 2023/11/02 | 2,929 | 2,940 | 2,890 | 2,912 | 30,900 |
| 2023/11/01 | 2,880 | 2,913 | 2,866 | 2,888 | 38,200 |
| 2023/10/31 | 2,882 | 2,885 | 2,819 | 2,861 | 36,300 |
| 2023/10/30 | 2,871 | 2,916 | 2,852 | 2,867 | 23,100 |
| 2023/10/27 | 2,858 | 2,903 | 2,852 | 2,885 | 28,400 |
| 2023/10/26 | 2,864 | 2,884 | 2,844 | 2,844 | 29,600 |
| 2023/10/25 | 2,977 | 3,010 | 2,883 | 2,890 | 39,600 |
| 2023/10/24 | 2,898 | 2,918 | 2,829 | 2,907 | 37,600 |
| 2023/10/23 | 2,925 | 2,931 | 2,873 | 2,873 | 29,400 |
| 2023/10/20 | 2,918 | 2,958 | 2,913 | 2,940 | 26,100 |
| 2023/10/19 | 2,960 | 2,985 | 2,937 | 2,958 | 21,200 |
| 2023/10/18 | 2,992 | 3,010 | 2,977 | 3,005 | 19,500 |
| 2023/10/17 | 3,010 | 3,035 | 2,965 | 2,992 | 26,200 |
| 2023/10/16 | 2,970 | 3,000 | 2,942 | 2,964 | 24,400 |
| 2023/10/13 | 3,055 | 3,075 | 3,000 | 3,010 | 19,100 |
| 2023/10/12 | 3,000 | 3,070 | 2,952 | 3,070 | 37,100 |
| 2023/10/11 | 3,030 | 3,030 | 3,000 | 3,020 | 17,800 |
| 2023/10/10 | 2,989 | 3,015 | 2,975 | 3,005 | 15,100 |
| 2023/10/06 | 2,903 | 2,954 | 2,897 | 2,926 | 17,300 |
| 2023/10/05 | 2,851 | 2,912 | 2,851 | 2,910 | 26,600 |
| 2023/10/04 | 2,910 | 2,910 | 2,850 | 2,851 | 48,400 |
| 2023/10/03 | 2,995 | 2,995 | 2,930 | 2,945 | 35,900 |