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
2002/12/30 495 500 495 495 6,400
2002/12/27 481 481 480 480 5,500
2002/12/26 485 485 474 480 4,100
2002/12/25 480 490 476 487 8,600
2002/12/24 500 500 480 498 21,500
2002/12/20 484 485 470 480 5,700
2002/12/19 475 479 465 479 8,400
2002/12/18 485 490 480 480 15,200
2002/12/17 490 495 480 485 5,600
2002/12/16 490 502 485 485 5,400
2002/12/13 517 517 505 509 7,800
2002/12/12 515 516 515 515 17,200
2002/12/11 510 520 510 515 2,200
2002/12/10 509 520 501 515 9,100
2002/12/09 490 515 490 515 5,600
2002/12/06 519 519 485 485 8,800
2002/12/05 525 525 500 519 23,400
2002/12/04 530 530 515 516 10,600
2002/12/03 539 560 539 550 34,300
2002/12/02 531 552 531 538 16,600
2002/11/29 502 525 501 516 26,200
2002/11/28 497 530 497 509 15,100
2002/11/27 491 500 489 490 7,200
2002/11/26 560 560 511 511 13,300
2002/11/25 521 530 490 530 10,400
2002/11/22 450 500 450 500 8,800
2002/11/21 425 435 420 425 16,400
2002/11/20 410 440 400 415 18,300
2002/11/19 430 430 400 420 31,700
2002/11/18 480 480 450 450 4,200
2002/11/15 499 500 475 475 3,300
2002/11/14 505 510 500 500 3,500
2002/11/13 502 505 502 505 1,800
2002/11/12 510 510 505 505 2,800
2002/11/11 510 515 510 515 3,300
2002/11/08 505 510 503 510 1,900
2002/11/07 520 530 510 525 4,000
2002/11/06 535 540 519 519 10,200
2002/11/05 501 545 501 545 10,300
2002/11/01 550 550 540 540 5,000
2002/10/31 551 560 551 560 900
2002/10/30 541 545 541 543 900
2002/10/29 571 571 565 565 2,200
2002/10/28 590 590 571 571 3,800
2002/10/25 593 593 570 570 5,100
2002/10/24 561 570 561 565 3,000
2002/10/23 555 565 550 560 11,400
2002/10/22 555 560 555 555 900
2002/10/21 570 570 562 562 2,000
2002/10/18 561 576 561 576 3,700
2002/10/17 584 584 549 560 4,400
2002/10/16 550 551 535 550 10,200
2002/10/15 552 552 530 535 8,600
2002/10/11 555 555 531 532 2,100
2002/10/10 516 516 500 515 7,000
2002/10/09 530 530 501 515 3,600
2002/10/08 550 560 520 530 8,000
2002/10/07 560 561 560 560 6,100
2002/10/04 590 590 561 562 20,900
2002/10/03 608 610 590 590 8,800
2002/10/02 630 630 607 607 5,400
2002/10/01 660 660 615 630 1,600
2002/09/30 625 660 620 660 5,900
2002/09/27 650 650 613 625 4,600
2002/09/26 645 650 645 649 7,300
2002/09/25 629 630 615 630 18,300
2002/09/24 630 630 612 620 4,900
2002/09/20 612 630 612 615 2,300
2002/09/19 581 630 581 627 13,900
2002/09/18 638 638 601 601 5,200
2002/09/17 640 640 620 620 4,700
2002/09/13 600 600 565 570 4,000
2002/09/12 600 600 600 600 4,100
2002/09/10 629 629 600 628 2,500
2002/09/09 600 620 600 601 3,100
2002/09/06 630 630 586 591 7,100
2002/09/05 585 605 580 590 5,200
2002/09/04 550 570 520 535 24,200
2002/09/03 595 595 595 595 400
2002/09/02 600 610 600 600 5,900
2002/08/30 600 600 580 580 22,600
2002/08/29 612 620 600 600 15,800
2002/08/28 631 632 602 602 13,900
2002/08/27 680 680 630 640 16,400
2002/08/26 720 720 680 680 3,100
2002/08/23 720 720 690 690 5,300
2002/08/22 700 710 700 700 13,100
2002/08/21 739 739 730 730 200
2002/08/20 739 740 738 739 5,200
2002/08/19 748 748 730 737 2,600
2002/08/16 735 740 735 736 2,100
2002/08/15 681 730 681 730 7,600
2002/08/14 654 682 654 682 1,200
2002/08/13 710 710 651 655 2,700
2002/08/12 670 670 630 630 8,200
2002/08/09 706 710 670 670 5,600
2002/08/08 705 705 700 705 3,700
2002/08/07 681 702 680 695 2,200
2002/08/06 670 670 655 670 2,900
2002/08/05 680 690 670 670 2,900
2002/08/02 717 719 690 718 3,800
2002/08/01 750 750 720 720 1,000
2002/07/31 757 757 711 750 11,200
2002/07/30 740 760 740 760 4,500
2002/07/29 740 740 735 735 800
2002/07/26 780 790 740 740 13,600
2002/07/25 780 780 740 760 9,600
2002/07/24 741 750 730 730 5,100
2002/07/23 749 749 740 749 1,200
2002/07/22 760 760 705 705 13,100
2002/07/19 795 795 750 750 19,500
2002/07/18 810 839 810 835 1,500
2002/07/17 880 880 770 770 5,000
2002/07/16 860 860 850 850 3,600
2002/07/15 880 880 860 860 1,700
2002/07/12 880 881 880 880 2,200
2002/07/11 860 920 852 870 5,000
2002/07/10 880 890 870 880 4,300
2002/07/09 920 920 880 890 5,600
2002/07/08 950 950 912 940 3,100
2002/07/05 962 972 950 960 2,900
2002/07/04 991 1,000 991 992 5,200
2002/07/03 980 1,030 980 1,028 8,200
2002/07/02 1,000 1,030 1,000 1,030 7,500
2002/07/01 980 1,030 980 1,020 2,100
2002/06/28 1,000 1,000 985 1,000 34,300
2002/06/27 908 908 899 900 13,700
2002/06/26 899 910 898 910 3,800
2002/06/25 885 900 885 900 1,900
2002/06/24 909 909 870 880 7,600
2002/06/21 880 920 880 880 6,400
2002/06/20 885 901 885 895 5,500
2002/06/19 950 950 918 935 5,000
2002/06/18 850 940 850 940 6,600
2002/06/17 909 909 830 850 5,800
2002/06/14 891 905 870 899 11,600
2002/06/13 961 961 880 891 23,100
2002/06/12 989 989 960 961 17,900
2002/06/11 1,040 1,040 998 998 5,400
2002/06/10 1,050 1,050 1,040 1,040 3,200
2002/06/07 1,050 1,070 1,045 1,070 4,600
2002/06/06 1,090 1,090 1,045 1,070 10,500
2002/06/05 1,100 1,101 1,090 1,090 6,200
2002/06/04 1,080 1,100 1,070 1,090 32,900
2002/06/03 1,070 1,105 1,070 1,075 4,700
2002/05/31 1,050 1,155 1,050 1,150 5,600
2002/05/30 1,090 1,090 1,030 1,080 7,100
2002/05/29 1,110 1,130 1,100 1,100 4,600
2002/05/28 1,101 1,150 1,080 1,150 7,100
2002/05/27 1,130 1,132 1,080 1,132 15,000
2002/05/24 1,220 1,220 1,156 1,200 11,600
2002/05/23 1,202 1,235 1,180 1,200 15,300
2002/05/22 1,280 1,280 1,210 1,260 9,300
2002/05/21 1,280 1,285 1,255 1,285 17,800
2002/05/20 1,259 1,310 1,250 1,300 29,800
2002/05/17 1,245 1,250 1,225 1,240 11,700
2002/05/16 1,210 1,235 1,200 1,225 15,600
2002/05/15 1,250 1,250 1,235 1,250 15,000
2002/05/14 1,190 1,246 1,180 1,230 20,500
2002/05/13 1,210 1,210 1,170 1,190 12,900
2002/05/10 1,225 1,225 1,190 1,205 22,200
2002/05/09 1,240 1,260 1,215 1,228 16,400
2002/05/08 1,220 1,250 1,200 1,208 9,000
2002/05/07 1,250 1,260 1,221 1,235 7,100
2002/05/02 1,220 1,289 1,220 1,280 23,800
2002/05/01 1,260 1,300 1,215 1,215 62,100
2002/04/30 1,241 1,247 1,210 1,245 13,100
2002/04/26 1,300 1,300 1,260 1,260 42,000
2002/04/25 1,300 1,375 1,280 1,295 90,300
2002/04/24 1,348 1,348 1,260 1,300 25,600
2002/04/23 1,251 1,350 1,250 1,350 74,800
2002/04/22 1,270 1,299 1,250 1,260 47,600
2002/04/19 1,150 1,290 1,145 1,290 90,100
2002/04/18 1,200 1,220 1,150 1,150 36,200
2002/04/17 1,090 1,250 1,090 1,220 364,900
2002/04/16 1,001 1,050 1,000 1,050 121,700
2002/04/15 1,030 1,030 990 1,002 15,100
2002/04/12 1,020 1,040 1,000 1,029 45,900
2002/04/11 1,021 1,050 1,021 1,031 27,600
2002/04/10 977 1,030 977 1,020 29,500
2002/04/09 1,051 1,055 1,003 1,007 30,700
2002/04/08 1,050 1,083 1,000 1,070 67,000
2002/04/05 976 1,076 975 1,050 156,800
2002/04/04 935 985 921 976 97,900
2002/04/03 849 935 845 935 192,400
2002/04/02 795 850 795 835 23,400
2002/04/01 803 810 800 800 11,000
2002/03/29 810 815 805 805 12,200
2002/03/28 797 815 791 815 23,000
2002/03/27 800 809 792 801 6,000
2002/03/26 815 815 791 800 5,100
2002/03/25 820 829 797 797 8,700
2002/03/22 805 820 800 820 3,600
2002/03/20 818 830 805 805 18,000
2002/03/19 789 828 788 828 17,700
2002/03/18 800 800 787 787 10,500
2002/03/15 809 809 785 800 9,500
2002/03/14 791 800 785 800 14,700
2002/03/13 800 818 790 790 82,400
2002/03/12 800 818 786 810 29,300
2002/03/11 815 815 790 800 42,700
2002/03/08 795 830 767 820 75,100
2002/03/07 732 800 732 795 54,000
2002/03/06 700 760 691 731 31,700
2002/03/05 700 730 700 701 19,500
2002/03/04 690 701 671 686 44,700
2002/03/01 729 729 700 701 11,100
2002/02/28 740 759 721 731 56,600
2002/02/27 720 730 715 729 32,300
2002/02/26 701 716 701 710 49,300
2002/02/25 700 720 670 689 68,900
2002/02/22 574 650 574 650 38,900
2002/02/21 570 585 560 565 15,200
2002/02/20 540 565 540 555 23,200
2002/02/19 542 553 540 540 8,400
2002/02/18 557 560 515 540 28,200
2002/02/15 495 560 495 560 21,200
2002/02/14 480 489 471 489 15,600
2002/02/13 475 480 472 480 10,700
2002/02/12 480 480 468 471 19,800
2002/02/08 454 470 452 465 10,300
2002/02/07 450 451 450 451 1,100
2002/02/06 438 450 438 440 4,000
2002/02/05 440 441 437 437 7,600
2002/02/04 481 481 460 460 5,800
2002/02/01 500 500 480 480 12,200
2002/01/31 493 510 481 510 8,200
2002/01/30 510 510 490 491 11,000
2002/01/29 516 518 502 502 6,400
2002/01/28 540 540 511 511 5,500
2002/01/25 556 556 520 520 9,800
2002/01/24 531 540 530 530 9,500
2002/01/23 541 541 529 530 7,300
2002/01/22 549 551 540 545 10,300
2002/01/21 550 550 535 540 3,000
2002/01/18 519 540 516 530 26,600
2002/01/17 530 530 510 517 14,000
2002/01/16 560 560 515 535 14,800
2002/01/15 600 600 560 560 6,200
2002/01/11 620 621 601 601 5,100
2002/01/10 602 620 601 620 6,200
2002/01/09 601 629 600 600 13,000
2002/01/08 623 639 600 600 16,800
2002/01/07 625 630 612 622 21,600
2002/01/04 650 650 610 620 2,400

このページの先頭へ