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
2007/12/28 981 988 971 971 8,100
2007/12/27 992 1,000 985 995 13,700
2007/12/26 999 1,004 985 1,000 17,000
2007/12/25 980 1,020 980 1,002 25,600
2007/12/21 984 999 975 993 26,300
2007/12/20 987 988 975 984 19,500
2007/12/19 985 1,005 985 1,000 29,300
2007/12/18 1,007 1,027 989 1,011 18,100
2007/12/17 1,042 1,053 1,027 1,027 30,200
2007/12/14 1,050 1,062 1,033 1,049 32,300
2007/12/13 1,078 1,083 1,062 1,062 16,000
2007/12/12 1,063 1,085 1,054 1,075 17,200
2007/12/11 1,080 1,081 1,066 1,073 18,400
2007/12/10 1,083 1,098 1,062 1,078 34,200
2007/12/07 1,072 1,075 1,051 1,063 21,900
2007/12/06 1,050 1,067 1,034 1,052 42,300
2007/12/05 1,096 1,096 1,037 1,050 24,000
2007/12/04 1,082 1,089 1,057 1,066 28,000
2007/12/03 1,084 1,130 1,082 1,082 22,500
2007/11/30 1,065 1,078 1,051 1,062 29,700
2007/11/29 1,060 1,078 1,054 1,074 15,400
2007/11/28 1,060 1,088 1,045 1,059 14,400
2007/11/27 1,040 1,064 980 1,056 15,600
2007/11/26 1,063 1,080 1,041 1,051 18,200
2007/11/22 1,030 1,058 1,021 1,058 21,300
2007/11/21 1,122 1,122 1,025 1,040 34,800
2007/11/20 1,046 1,125 1,026 1,082 43,400
2007/11/19 1,189 1,202 1,154 1,166 23,400
2007/11/16 1,180 1,182 1,153 1,170 16,500
2007/11/15 1,208 1,224 1,184 1,202 21,300
2007/11/14 1,180 1,228 1,176 1,208 44,300
2007/11/13 1,191 1,191 1,165 1,176 54,700
2007/11/12 1,300 1,300 1,125 1,153 93,500
2007/11/09 1,341 1,360 1,279 1,306 44,000
2007/11/08 1,584 1,590 1,530 1,564 5,900
2007/11/07 1,663 1,663 1,613 1,614 7,300
2007/11/06 1,630 1,665 1,630 1,665 7,100
2007/11/05 1,652 1,677 1,645 1,659 5,800
2007/11/02 1,700 1,711 1,676 1,676 7,300
2007/11/01 1,688 1,713 1,680 1,699 8,800
2007/10/31 1,651 1,684 1,640 1,684 6,900
2007/10/30 1,661 1,675 1,655 1,673 5,500
2007/10/29 1,680 1,690 1,667 1,675 17,900
2007/10/26 1,633 1,633 1,618 1,630 5,500
2007/10/25 1,650 1,666 1,623 1,633 11,500
2007/10/24 1,663 1,663 1,630 1,641 7,400
2007/10/23 1,625 1,635 1,625 1,634 21,000
2007/10/22 1,600 1,637 1,600 1,630 8,500
2007/10/19 1,665 1,696 1,657 1,664 8,000
2007/10/18 1,639 1,705 1,639 1,695 11,400
2007/10/17 1,667 1,696 1,650 1,663 16,900
2007/10/16 1,655 1,671 1,648 1,661 11,800
2007/10/15 1,665 1,695 1,657 1,662 12,000
2007/10/12 1,725 1,730 1,682 1,682 4,400
2007/10/11 1,708 1,727 1,687 1,724 21,300
2007/10/10 1,741 1,741 1,654 1,690 9,500
2007/10/09 1,725 1,728 1,711 1,711 4,300
2007/10/05 1,699 1,715 1,694 1,695 7,700
2007/10/04 1,703 1,734 1,693 1,697 12,100
2007/10/03 1,699 1,703 1,680 1,703 9,000
2007/10/02 1,666 1,692 1,666 1,671 9,300
2007/10/01 1,661 1,685 1,661 1,665 8,200
2007/09/28 1,693 1,693 1,655 1,655 11,900
2007/09/27 1,602 1,645 1,600 1,637 15,600
2007/09/26 1,600 1,600 1,575 1,597 7,200
2007/09/25 1,590 1,590 1,557 1,571 7,600
2007/09/21 1,562 1,565 1,551 1,560 7,100
2007/09/20 1,625 1,629 1,575 1,575 9,200
2007/09/19 1,562 1,599 1,550 1,595 13,700
2007/09/18 1,567 1,568 1,533 1,533 10,200
2007/09/14 1,620 1,620 1,540 1,565 29,100
2007/09/13 1,615 1,615 1,551 1,573 14,000
2007/09/12 1,645 1,645 1,586 1,586 28,500
2007/09/11 1,585 1,623 1,573 1,618 16,200
2007/09/10 1,583 1,609 1,581 1,607 8,200
2007/09/07 1,633 1,645 1,606 1,640 7,600
2007/09/06 1,600 1,646 1,600 1,632 6,600
2007/09/05 1,674 1,686 1,646 1,646 14,400
2007/09/04 1,699 1,707 1,676 1,703 19,200
2007/09/03 1,693 1,710 1,690 1,695 6,800
2007/08/31 1,648 1,695 1,648 1,693 16,900
2007/08/30 1,662 1,665 1,640 1,647 5,800
2007/08/29 1,663 1,663 1,618 1,633 13,300
2007/08/28 1,620 1,688 1,620 1,683 16,700
2007/08/27 1,680 1,680 1,632 1,646 11,500
2007/08/24 1,639 1,639 1,600 1,634 15,400
2007/08/23 1,628 1,649 1,609 1,640 10,000
2007/08/22 1,586 1,610 1,576 1,579 10,600
2007/08/21 1,572 1,622 1,532 1,616 29,500
2007/08/20 1,533 1,550 1,510 1,522 25,600
2007/08/17 1,601 1,602 1,460 1,460 52,500
2007/08/16 1,600 1,618 1,563 1,579 24,100
2007/08/15 1,653 1,686 1,637 1,640 20,800
2007/08/14 1,699 1,729 1,665 1,701 33,900
2007/08/13 1,688 1,735 1,673 1,729 61,900
2007/08/10 1,638 1,646 1,548 1,553 78,600
2007/08/09 1,746 1,750 1,599 1,668 64,700
2007/08/08 1,819 1,825 1,748 1,764 24,000
2007/08/07 1,896 1,914 1,827 1,827 13,600
2007/08/06 1,827 1,877 1,827 1,866 12,900
2007/08/03 1,827 1,851 1,824 1,840 12,200
2007/08/02 1,911 1,912 1,823 1,857 20,700
2007/08/01 1,901 1,912 1,858 1,881 17,600
2007/07/31 1,951 1,958 1,914 1,930 7,000
2007/07/30 1,900 1,952 1,895 1,952 13,400
2007/07/27 1,922 1,932 1,903 1,905 18,300
2007/07/26 1,998 2,010 1,958 1,958 18,400
2007/07/25 1,970 1,982 1,890 1,961 37,100
2007/07/24 2,050 2,060 2,010 2,010 20,100
2007/07/23 2,060 2,095 2,060 2,065 9,300
2007/07/20 2,075 2,140 2,075 2,095 7,600
2007/07/19 2,050 2,125 2,050 2,080 19,500
2007/07/18 2,115 2,130 2,050 2,055 17,600
2007/07/17 2,135 2,135 2,095 2,110 11,000
2007/07/13 2,125 2,140 2,125 2,130 3,700
2007/07/12 2,120 2,155 2,115 2,120 13,800
2007/07/11 2,105 2,155 2,105 2,130 9,000
2007/07/10 2,145 2,155 2,140 2,155 6,000
2007/07/09 2,140 2,160 2,130 2,155 10,500
2007/07/06 2,145 2,150 2,125 2,135 14,000
2007/07/05 2,170 2,175 2,160 2,165 4,700
2007/07/04 2,120 2,170 2,120 2,170 6,000
2007/07/03 2,150 2,175 2,150 2,155 8,500
2007/07/02 2,190 2,190 2,165 2,165 31,000
2007/06/29 2,185 2,195 2,140 2,185 22,300
2007/06/28 2,130 2,165 2,125 2,165 21,800
2007/06/27 2,125 2,140 2,100 2,125 23,700
2007/06/26 2,165 2,165 2,100 2,115 19,800
2007/06/25 2,085 2,150 2,070 2,150 44,400
2007/06/22 2,060 2,060 2,030 2,045 13,100
2007/06/21 2,030 2,070 2,030 2,070 24,800
2007/06/20 2,075 2,075 2,045 2,055 20,400
2007/06/19 2,060 2,070 2,055 2,060 12,500
2007/06/18 2,075 2,085 2,060 2,080 20,000
2007/06/15 2,090 2,090 2,050 2,065 16,600
2007/06/14 2,100 2,100 2,050 2,060 29,100
2007/06/13 2,060 2,090 2,055 2,075 22,700
2007/06/12 2,095 2,105 2,075 2,085 25,100
2007/06/11 2,090 2,140 2,060 2,060 72,600
2007/06/08 2,050 2,070 2,000 2,050 49,900
2007/06/07 2,040 2,095 2,030 2,090 33,500
2007/06/06 2,075 2,085 2,025 2,030 53,100
2007/06/05 2,040 2,080 2,040 2,065 43,700
2007/06/04 2,030 2,050 2,025 2,035 29,900
2007/06/01 2,020 2,060 2,010 2,050 39,600
2007/05/31 2,025 2,025 1,989 1,997 46,700
2007/05/30 1,962 1,997 1,960 1,995 76,000
2007/05/29 1,975 2,005 1,959 1,960 92,100
2007/05/28 2,025 2,045 1,996 2,015 38,400
2007/05/25 2,010 2,010 1,975 1,989 36,700
2007/05/24 1,998 2,015 1,985 2,005 39,000
2007/05/23 1,981 2,020 1,970 1,977 43,700
2007/05/22 1,928 2,020 1,928 2,005 72,500
2007/05/21 1,898 1,980 1,898 1,923 47,100
2007/05/18 1,860 1,919 1,860 1,903 80,100
2007/05/17 1,922 1,932 1,881 1,911 65,100
2007/05/16 1,985 2,010 1,937 1,960 51,000
2007/05/15 2,005 2,020 1,990 2,010 79,500
2007/05/14 2,055 2,060 1,993 2,005 57,600
2007/05/11 2,010 2,040 1,985 2,030 163,100
2007/05/10 2,160 2,170 2,135 2,170 41,500
2007/05/09 2,145 2,155 2,125 2,150 14,100
2007/05/08 2,140 2,150 2,110 2,150 57,800
2007/05/07 2,140 2,140 2,110 2,130 44,400
2007/05/02 2,105 2,130 2,100 2,120 34,800
2007/05/01 2,130 2,135 2,090 2,105 51,800
2007/04/27 2,100 2,165 2,075 2,160 121,000
2007/04/26 2,130 2,145 2,115 2,125 119,800
2007/04/25 2,145 2,145 2,070 2,090 91,000
2007/04/24 2,145 2,160 2,135 2,140 48,100
2007/04/23 2,170 2,175 2,145 2,150 57,300
2007/04/20 2,160 2,175 2,145 2,160 35,200
2007/04/19 2,110 2,175 2,105 2,165 89,700
2007/04/18 2,140 2,160 2,125 2,140 48,100
2007/04/17 2,150 2,155 2,115 2,145 73,700
2007/04/16 2,160 2,175 2,140 2,145 46,300
2007/04/13 2,150 2,160 2,135 2,140 55,000
2007/04/12 2,100 2,140 2,085 2,135 58,400
2007/04/11 2,165 2,165 2,135 2,135 51,600
2007/04/10 2,130 2,185 2,130 2,160 98,900
2007/04/09 2,075 2,125 2,070 2,125 95,200
2007/04/06 2,100 2,105 2,060 2,060 46,100
2007/04/05 2,080 2,105 2,065 2,095 54,100
2007/04/04 2,055 2,100 2,050 2,095 79,600
2007/04/03 2,100 2,100 2,025 2,040 74,700
2007/04/02 2,060 2,130 2,060 2,095 119,400
2007/03/30 2,070 2,100 2,065 2,075 94,800
2007/03/29 2,000 2,070 1,996 2,065 88,600
2007/03/28 2,020 2,075 2,000 2,045 58,700
2007/03/27 2,050 2,085 2,030 2,035 70,900
2007/03/26 2,090 2,130 2,050 2,085 177,900
2007/03/23 1,960 2,040 1,960 2,025 241,800
2007/03/22 1,911 1,967 1,911 1,958 159,700
2007/03/20 1,927 1,927 1,892 1,901 56,100
2007/03/19 1,867 1,929 1,850 1,925 177,300
2007/03/16 1,897 1,897 1,846 1,850 63,500
2007/03/15 1,860 1,900 1,860 1,896 105,100
2007/03/14 1,840 1,886 1,840 1,867 142,800
2007/03/13 1,890 1,893 1,867 1,868 52,300
2007/03/12 1,825 1,896 1,825 1,890 195,300
2007/03/09 1,843 1,869 1,843 1,855 79,500
2007/03/08 1,780 1,849 1,780 1,844 125,900
2007/03/07 1,795 1,833 1,779 1,802 57,500
2007/03/06 1,726 1,835 1,726 1,807 88,100
2007/03/05 1,770 1,808 1,751 1,756 89,200
2007/03/02 1,819 1,846 1,802 1,830 127,200
2007/03/01 1,812 1,850 1,800 1,833 106,200
2007/02/28 1,674 1,792 1,655 1,782 96,100
2007/02/27 1,823 1,864 1,802 1,854 155,100
2007/02/26 1,849 1,849 1,810 1,825 40,900
2007/02/23 1,830 1,866 1,820 1,853 71,100
2007/02/22 1,828 1,863 1,828 1,852 115,600
2007/02/21 1,789 1,828 1,780 1,825 148,100
2007/02/20 1,750 1,795 1,744 1,781 78,500
2007/02/19 1,741 1,770 1,733 1,754 46,100
2007/02/16 1,740 1,780 1,728 1,778 147,300
2007/02/15 1,740 1,750 1,726 1,732 94,600
2007/02/14 1,751 1,754 1,711 1,728 166,900
2007/02/13 1,725 1,812 1,702 1,758 287,900
2007/02/09 1,859 1,895 1,855 1,875 96,600
2007/02/08 1,865 1,877 1,850 1,859 56,600
2007/02/07 1,904 1,904 1,841 1,860 137,900
2007/02/06 1,883 1,905 1,875 1,902 203,000
2007/02/05 1,850 1,870 1,850 1,867 142,700
2007/02/02 1,816 1,832 1,812 1,817 61,900
2007/02/01 1,819 1,830 1,803 1,813 41,100
2007/01/31 1,827 1,841 1,803 1,810 64,400
2007/01/30 1,844 1,856 1,820 1,825 109,400
2007/01/29 1,793 1,820 1,790 1,803 33,800
2007/01/26 1,801 1,805 1,765 1,804 60,700
2007/01/25 1,813 1,828 1,813 1,817 44,100
2007/01/24 1,827 1,832 1,814 1,818 42,800
2007/01/23 1,840 1,840 1,811 1,838 37,100
2007/01/22 1,869 1,869 1,830 1,843 54,300
2007/01/19 1,882 1,884 1,849 1,859 48,100
2007/01/18 1,853 1,880 1,849 1,876 85,800
2007/01/17 1,849 1,858 1,838 1,852 55,200
2007/01/16 1,843 1,851 1,840 1,849 65,500
2007/01/15 1,816 1,850 1,816 1,837 55,500
2007/01/12 1,766 1,802 1,766 1,792 41,400
2007/01/11 1,772 1,788 1,762 1,764 38,300
2007/01/10 1,776 1,797 1,757 1,771 78,500
2007/01/09 1,791 1,830 1,790 1,803 63,200
2007/01/05 1,815 1,823 1,771 1,798 114,400
2007/01/04 1,837 1,850 1,828 1,828 42,900

このページの先頭へ