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
2004/12/30 809 809 796 805 10,600
2004/12/29 804 809 800 802 15,400
2004/12/28 810 810 788 806 15,100
2004/12/27 795 806 774 806 21,700
2004/12/24 797 820 790 798 39,000
2004/12/22 774 787 774 786 24,400
2004/12/21 774 779 761 770 29,900
2004/12/20 766 774 757 774 52,500
2004/12/17 761 770 761 764 5,800
2004/12/16 754 767 751 760 15,200
2004/12/15 768 768 755 760 10,300
2004/12/14 771 785 759 769 4,500
2004/12/13 771 788 770 780 3,200
2004/12/10 772 789 770 770 6,200
2004/12/09 785 792 780 792 7,400
2004/12/08 803 803 785 785 6,000
2004/12/07 798 798 796 798 3,000
2004/12/06 809 809 797 798 7,200
2004/12/03 814 814 795 797 12,000
2004/12/02 795 795 783 795 9,700
2004/12/01 798 798 785 785 600
2004/11/30 793 798 775 788 8,000
2004/11/29 797 797 781 791 5,500
2004/11/26 799 799 771 788 11,600
2004/11/25 794 798 785 786 8,500
2004/11/24 794 795 785 785 5,400
2004/11/22 777 781 770 780 3,900
2004/11/19 797 797 790 790 5,300
2004/11/18 791 800 785 797 4,700
2004/11/17 782 790 782 790 3,700
2004/11/16 800 800 784 784 19,000
2004/11/15 810 815 804 805 7,600
2004/11/12 820 825 810 810 27,300
2004/11/11 800 820 800 813 25,400
2004/11/10 775 785 775 776 7,700
2004/11/09 785 785 762 772 5,200
2004/11/08 790 790 780 785 3,800
2004/11/05 770 780 770 780 2,600
2004/11/04 780 780 780 780 5,700
2004/11/02 765 770 765 770 3,400
2004/11/01 765 765 760 762 5,500
2004/10/29 796 796 770 785 4,800
2004/10/28 795 800 790 799 3,700
2004/10/27 804 804 800 800 2,800
2004/10/26 790 795 775 794 7,900
2004/10/25 776 776 752 772 5,100
2004/10/22 760 780 760 780 9,500
2004/10/21 771 775 765 768 6,900
2004/10/20 780 780 760 764 4,700
2004/10/19 800 805 795 795 3,900
2004/10/18 812 813 800 804 6,300
2004/10/15 796 805 795 805 5,800
2004/10/14 813 813 800 800 8,900
2004/10/13 815 830 815 816 5,500
2004/10/12 812 815 809 815 5,300
2004/10/08 830 831 830 830 5,400
2004/10/07 848 857 835 835 5,700
2004/10/06 840 857 837 857 19,400
2004/10/05 848 848 840 840 11,300
2004/10/04 822 850 821 845 11,600
2004/10/01 802 820 802 820 5,200
2004/09/30 824 830 810 810 7,700
2004/09/29 829 829 795 796 7,400
2004/09/28 850 850 835 839 14,600
2004/09/27 870 870 860 860 3,700
2004/09/24 879 879 860 865 5,100
2004/09/22 890 890 870 870 6,800
2004/09/21 884 894 884 890 4,000
2004/09/17 890 894 870 894 4,200
2004/09/16 870 877 861 870 16,900
2004/09/15 881 887 878 878 23,600
2004/09/14 885 890 880 890 13,300
2004/09/13 892 904 892 893 3,700
2004/09/10 909 909 894 900 5,500
2004/09/09 924 924 910 910 3,100
2004/09/08 929 930 916 925 7,600
2004/09/07 912 930 905 912 6,000
2004/09/06 925 925 905 912 4,200
2004/09/03 920 939 920 925 5,300
2004/09/02 940 940 930 930 3,000
2004/09/01 936 945 936 939 8,400
2004/08/31 920 938 900 938 12,700
2004/08/30 929 929 920 920 800
2004/08/27 950 950 943 944 800
2004/08/26 931 940 914 940 18,100
2004/08/25 918 925 900 900 9,700
2004/08/24 905 910 901 910 2,000
2004/08/23 919 925 900 901 4,200
2004/08/20 893 899 881 899 8,200
2004/08/19 848 890 848 890 6,400
2004/08/18 854 854 845 845 3,700
2004/08/17 857 857 842 845 10,500
2004/08/16 857 857 849 857 9,900
2004/08/13 870 870 856 860 10,400
2004/08/12 870 875 870 870 15,900
2004/08/11 880 890 865 870 28,700
2004/08/10 869 870 860 860 12,100
2004/08/09 849 869 849 869 5,900
2004/08/06 873 878 867 869 27,100
2004/08/05 895 900 880 880 29,000
2004/08/04 881 881 876 881 9,200
2004/08/03 907 910 900 900 9,500
2004/08/02 920 920 905 908 6,600
2004/07/30 907 940 890 940 15,600
2004/07/29 918 920 900 910 6,100
2004/07/28 905 920 890 920 50,400
2004/07/27 925 938 890 891 16,700
2004/07/26 958 958 930 950 11,700
2004/07/23 980 980 970 970 13,200
2004/07/22 975 975 970 973 5,600
2004/07/21 990 1,015 990 990 11,400
2004/07/20 1,027 1,027 990 990 47,600
2004/07/16 999 1,025 980 1,025 14,200
2004/07/15 1,040 1,040 1,000 1,000 11,100
2004/07/14 1,067 1,067 1,030 1,030 20,400
2004/07/13 1,060 1,066 1,050 1,064 73,100
2004/07/12 1,059 1,060 1,050 1,050 11,600
2004/07/09 1,078 1,078 1,040 1,060 17,900
2004/07/08 1,026 1,090 1,026 1,090 15,300
2004/07/07 1,024 1,027 1,000 1,025 16,100
2004/07/06 1,052 1,055 1,025 1,027 13,200
2004/07/05 1,027 1,055 1,002 1,055 22,700
2004/07/02 1,080 1,090 1,035 1,087 35,000
2004/07/01 1,090 1,093 1,075 1,080 20,900
2004/06/30 1,090 1,095 1,072 1,083 41,100
2004/06/29 1,020 1,050 1,003 1,045 14,300
2004/06/28 984 1,000 980 1,000 16,600
2004/06/25 979 995 976 985 14,900
2004/06/24 980 985 975 983 19,500
2004/06/23 980 980 962 970 9,500
2004/06/22 979 995 965 975 13,900
2004/06/21 989 989 976 980 13,300
2004/06/18 973 980 967 967 23,800
2004/06/17 973 975 968 973 12,900
2004/06/16 976 979 970 975 7,100
2004/06/15 945 970 940 960 11,800
2004/06/14 970 970 955 960 6,700
2004/06/11 945 950 939 950 7,000
2004/06/10 941 941 931 940 5,100
2004/06/09 956 956 940 951 6,400
2004/06/08 977 977 947 955 15,200
2004/06/07 913 947 913 947 8,700
2004/06/04 910 911 890 911 10,300
2004/06/03 921 936 911 911 7,000
2004/06/02 936 936 920 924 8,400
2004/06/01 951 951 930 935 8,300
2004/05/31 955 960 930 930 6,900
2004/05/28 954 965 945 953 15,600
2004/05/27 975 976 950 959 4,600
2004/05/26 998 998 964 975 7,000
2004/05/25 1,000 1,000 960 985 11,000
2004/05/24 988 998 980 985 5,800
2004/05/21 962 990 962 970 8,600
2004/05/20 952 964 952 964 11,600
2004/05/19 920 944 917 940 10,700
2004/05/18 865 910 865 910 22,600
2004/05/17 960 960 856 885 29,500
2004/05/14 992 1,001 945 950 33,200
2004/05/13 1,060 1,060 990 990 39,800
2004/05/12 1,001 1,050 995 1,000 10,600
2004/05/11 945 995 945 990 22,200
2004/05/10 1,015 1,020 951 965 34,100
2004/05/07 1,100 1,110 1,085 1,095 20,200
2004/05/06 1,158 1,180 1,125 1,125 33,300
2004/04/30 1,116 1,138 1,100 1,138 39,100
2004/04/28 1,120 1,140 1,113 1,118 62,800
2004/04/27 1,070 1,110 1,050 1,110 58,600
2004/04/26 1,100 1,100 1,052 1,077 27,300
2004/04/23 1,110 1,110 1,045 1,100 25,200
2004/04/22 1,135 1,135 1,100 1,107 22,000
2004/04/21 1,125 1,138 1,100 1,115 28,000
2004/04/20 1,099 1,130 1,090 1,120 23,800
2004/04/19 1,098 1,120 1,060 1,085 26,100
2004/04/16 1,080 1,100 1,078 1,088 27,200
2004/04/15 1,090 1,150 1,050 1,077 54,800
2004/04/14 1,040 1,085 1,030 1,076 36,500
2004/04/13 1,047 1,050 1,032 1,040 29,900
2004/04/12 1,002 1,037 1,001 1,021 20,700
2004/04/09 1,015 1,020 985 1,001 36,600
2004/04/08 1,040 1,040 1,031 1,040 34,600
2004/04/07 1,035 1,050 1,030 1,032 32,500
2004/04/06 1,055 1,074 1,015 1,020 52,900
2004/04/05 998 1,024 981 1,015 43,700
2004/04/02 955 984 950 975 46,600
2004/04/01 1,007 1,007 950 985 17,100
2004/03/31 1,010 1,030 1,000 1,010 26,700
2004/03/30 1,018 1,036 1,003 1,025 28,500
2004/03/29 970 997 960 980 34,700
2004/03/26 950 965 936 940 28,900
2004/03/25 937 945 936 936 21,500
2004/03/24 942 950 936 941 23,100
2004/03/23 954 954 900 937 34,400
2004/03/22 880 945 875 945 35,700
2004/03/19 877 882 870 882 15,100
2004/03/18 895 915 880 882 28,600
2004/03/17 888 899 860 885 57,000
2004/03/16 850 880 836 855 66,400
2004/03/15 795 850 795 826 130,600
2004/03/12 785 790 770 770 7,300
2004/03/11 795 795 790 790 11,400
2004/03/10 791 796 791 795 15,600
2004/03/09 795 800 794 795 8,800
2004/03/08 785 795 785 795 15,300
2004/03/05 783 785 765 781 18,200
2004/03/04 785 790 775 785 10,800
2004/03/03 795 800 791 795 7,200
2004/03/02 807 807 795 795 21,100
2004/03/01 795 795 790 795 16,000
2004/02/27 795 797 791 793 2,400
2004/02/26 809 809 781 781 14,900
2004/02/25 787 805 787 797 30,400
2004/02/24 781 789 780 785 13,700
2004/02/23 780 789 776 778 6,100
2004/02/20 777 785 775 775 7,100
2004/02/19 783 783 770 773 4,000
2004/02/18 767 786 767 773 4,900
2004/02/17 789 789 765 765 11,200
2004/02/16 751 796 725 796 52,900
2004/02/13 795 805 777 791 32,800
2004/02/12 795 805 795 800 4,500
2004/02/10 786 800 784 784 13,400
2004/02/09 802 810 781 784 17,200
2004/02/06 790 800 787 800 2,900
2004/02/05 799 800 799 800 6,700
2004/02/04 810 810 800 805 14,900
2004/02/03 800 810 800 810 10,900
2004/02/02 787 805 787 800 3,600
2004/01/30 796 810 796 797 4,300
2004/01/29 800 810 791 792 6,800
2004/01/28 822 825 810 817 7,700
2004/01/27 840 840 816 822 13,000
2004/01/26 855 855 825 836 19,900
2004/01/23 847 850 835 850 20,600
2004/01/22 829 848 819 848 21,100
2004/01/21 838 840 815 819 13,800
2004/01/20 849 849 820 840 24,600
2004/01/19 860 865 830 849 32,300
2004/01/16 821 835 801 835 32,800
2004/01/15 786 795 781 781 10,000
2004/01/14 785 795 775 785 17,300
2004/01/13 794 794 770 790 12,100
2004/01/09 784 799 782 785 19,100
2004/01/08 780 800 771 794 16,100
2004/01/07 760 790 754 770 17,500
2004/01/06 726 753 725 753 58,500
2004/01/05 715 735 715 721 28,300

このページの先頭へ