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
2010/12/30 671 672 646 666 12,000
2010/12/29 667 673 662 672 6,100
2010/12/28 670 672 669 671 8,800
2010/12/27 673 680 665 677 22,300
2010/12/24 673 677 667 673 22,100
2010/12/22 683 688 679 682 17,000
2010/12/21 659 684 659 678 28,100
2010/12/20 699 707 656 656 51,800
2010/12/17 674 696 674 689 20,200
2010/12/16 663 670 657 670 11,800
2010/12/15 661 665 656 663 14,200
2010/12/14 660 668 658 660 32,600
2010/12/13 648 670 632 670 28,500
2010/12/10 660 660 648 650 38,600
2010/12/09 634 669 631 663 69,700
2010/12/08 596 624 595 624 31,800
2010/12/07 579 590 575 590 16,800
2010/12/06 570 579 570 579 11,100
2010/12/03 568 576 567 576 12,900
2010/12/02 579 580 570 574 13,100
2010/12/01 574 575 567 567 7,700
2010/11/30 577 581 573 575 18,700
2010/11/29 569 584 568 582 19,100
2010/11/26 583 583 563 568 16,500
2010/11/25 546 578 546 576 35,300
2010/11/24 540 548 532 547 19,100
2010/11/22 540 550 539 548 12,400
2010/11/19 533 537 531 535 9,200
2010/11/18 525 533 525 533 9,800
2010/11/17 530 530 524 525 9,200
2010/11/16 532 535 530 530 6,000
2010/11/15 539 539 518 535 11,600
2010/11/12 542 547 538 538 10,700
2010/11/11 533 547 533 547 27,400
2010/11/10 521 544 517 537 35,000
2010/11/09 512 520 509 517 39,000
2010/11/08 514 516 508 515 12,600
2010/11/05 517 528 510 522 13,600
2010/11/04 503 516 503 507 12,000
2010/11/02 501 501 495 495 7,600
2010/11/01 515 515 499 499 7,100
2010/10/29 504 504 494 497 7,000
2010/10/28 509 509 501 504 9,300
2010/10/27 505 512 500 511 14,700
2010/10/26 499 509 497 507 21,200
2010/10/25 498 504 492 503 14,700
2010/10/22 496 508 492 508 10,700
2010/10/21 500 504 484 492 12,300
2010/10/20 513 514 500 500 7,800
2010/10/19 520 525 513 513 4,300
2010/10/18 510 512 510 512 3,800
2010/10/15 514 514 503 507 5,600
2010/10/14 511 520 511 514 10,200
2010/10/13 510 513 503 509 7,100
2010/10/12 538 538 510 510 7,000
2010/10/08 538 544 534 534 7,200
2010/10/07 540 543 535 540 4,600
2010/10/06 534 544 531 539 10,600
2010/10/05 520 529 518 528 8,300
2010/10/04 533 533 525 527 9,100
2010/10/01 513 523 513 518 7,600
2010/09/30 542 544 523 523 17,100
2010/09/29 539 543 534 542 9,700
2010/09/28 536 544 536 538 6,700
2010/09/27 545 545 537 545 19,800
2010/09/24 533 537 530 535 17,100
2010/09/22 530 537 530 536 13,000
2010/09/21 541 549 532 533 11,200
2010/09/17 538 544 521 544 20,300
2010/09/16 547 547 530 530 20,900
2010/09/15 530 550 530 550 27,100
2010/09/14 540 549 527 540 35,600
2010/09/13 505 520 505 520 16,600
2010/09/10 494 499 485 494 37,300
2010/09/09 482 489 482 486 3,800
2010/09/08 484 484 476 479 5,100
2010/09/07 480 488 480 488 10,600
2010/09/06 480 485 478 480 8,100
2010/09/03 481 485 468 472 8,500
2010/09/02 490 490 479 481 5,400
2010/09/01 499 502 482 482 9,000
2010/08/31 508 509 495 495 7,200
2010/08/30 523 524 510 513 8,500
2010/08/27 510 521 510 515 12,800
2010/08/26 536 536 510 515 27,400
2010/08/25 513 534 500 533 26,600
2010/08/24 508 514 503 514 8,600
2010/08/23 511 513 510 511 9,700
2010/08/20 526 526 510 510 9,900
2010/08/19 529 531 523 525 9,800
2010/08/18 528 529 518 519 7,100
2010/08/17 524 525 517 518 10,600
2010/08/16 534 534 527 529 6,000
2010/08/13 545 545 530 531 16,000
2010/08/12 520 540 502 540 28,800
2010/08/11 540 540 525 528 18,600
2010/08/10 541 549 540 543 20,000
2010/08/09 538 544 536 543 11,500
2010/08/06 537 546 535 546 10,800
2010/08/05 544 546 538 539 21,600
2010/08/04 552 555 545 548 22,100
2010/08/03 566 571 559 559 35,000
2010/08/02 557 565 549 561 43,500
2010/07/30 556 561 552 555 40,300
2010/07/29 547 560 547 560 57,100
2010/07/28 564 580 555 560 129,100
2010/07/27 544 544 544 544 3,300
2010/07/26 462 465 461 464 17,600
2010/07/23 453 464 450 454 13,100
2010/07/22 435 441 435 438 2,900
2010/07/21 444 445 435 438 5,000
2010/07/20 448 448 440 444 6,600
2010/07/16 446 448 441 443 5,100
2010/07/15 450 454 447 452 5,900
2010/07/14 443 452 442 450 7,100
2010/07/13 438 441 436 436 5,300
2010/07/12 441 441 436 438 3,400
2010/07/09 435 445 435 441 9,800
2010/07/08 453 455 434 435 18,200
2010/07/07 449 449 442 445 3,600
2010/07/06 445 449 442 449 2,700
2010/07/05 445 454 442 442 5,200
2010/07/02 443 455 443 453 4,600
2010/07/01 453 453 443 449 3,800
2010/06/30 470 470 453 453 16,700
2010/06/29 476 484 476 478 9,500
2010/06/28 480 485 474 475 8,100
2010/06/25 492 492 483 487 18,600
2010/06/24 487 503 487 500 11,000
2010/06/23 477 497 477 493 9,900
2010/06/22 492 493 482 482 3,600
2010/06/21 483 492 483 491 6,600
2010/06/18 470 487 470 483 11,500
2010/06/17 486 490 471 471 12,300
2010/06/16 461 482 460 478 11,100
2010/06/15 454 458 450 456 8,300
2010/06/14 456 457 452 455 6,000
2010/06/11 452 453 441 441 13,400
2010/06/10 455 455 441 443 5,800
2010/06/09 449 450 445 447 5,500
2010/06/08 452 455 449 449 8,100
2010/06/07 460 461 447 458 8,000
2010/06/04 465 465 460 461 4,700
2010/06/03 458 463 457 462 7,100
2010/06/02 455 460 450 451 6,400
2010/06/01 460 462 455 456 6,900
2010/05/31 451 460 451 460 6,200
2010/05/28 462 463 452 452 15,700
2010/05/27 449 458 446 450 18,300
2010/05/26 478 478 448 457 29,900
2010/05/25 478 478 461 470 21,300
2010/05/24 489 489 473 486 10,800
2010/05/21 466 483 457 481 14,000
2010/05/20 500 511 472 481 23,900
2010/05/19 498 499 486 497 25,500
2010/05/18 550 550 499 510 32,000
2010/05/17 580 580 542 546 20,700
2010/05/14 572 587 572 580 20,400
2010/05/13 575 581 574 581 14,900
2010/05/12 573 590 565 571 22,200
2010/05/11 590 590 573 573 26,700
2010/05/10 550 600 550 591 61,800
2010/05/07 523 528 503 521 27,900
2010/05/06 568 568 542 543 28,600
2010/04/30 586 586 570 573 14,000
2010/04/28 582 591 569 572 17,400
2010/04/27 592 594 588 589 12,200
2010/04/26 582 601 579 592 28,900
2010/04/23 554 567 547 563 22,700
2010/04/22 545 551 528 548 25,100
2010/04/21 541 550 536 545 26,500
2010/04/20 525 545 525 531 26,900
2010/04/19 511 527 510 515 25,300
2010/04/16 551 551 530 531 17,000
2010/04/15 551 559 551 551 6,000
2010/04/14 551 556 544 548 9,900
2010/04/13 564 566 536 541 19,100
2010/04/12 553 565 553 558 12,200
2010/04/09 549 557 546 549 9,500
2010/04/08 557 557 544 549 7,100
2010/04/07 559 565 555 559 24,100
2010/04/06 569 569 555 558 14,800
2010/04/05 526 559 526 559 13,000
2010/04/02 528 530 521 525 9,800
2010/04/01 520 530 515 522 16,600
2010/03/31 520 531 520 520 15,500
2010/03/30 528 548 521 525 26,300
2010/03/29 499 530 499 528 48,700
2010/03/26 494 500 493 500 37,200
2010/03/25 485 490 482 490 28,200
2010/03/24 475 481 473 480 11,300
2010/03/23 470 473 467 467 6,300
2010/03/19 470 471 463 465 7,100
2010/03/18 471 483 456 462 11,600
2010/03/17 465 468 458 468 6,200
2010/03/16 456 461 455 460 6,000
2010/03/15 457 460 445 456 9,600
2010/03/12 450 450 442 449 18,100
2010/03/11 448 448 444 446 23,500
2010/03/10 452 453 442 442 5,100
2010/03/09 452 452 447 448 3,500
2010/03/08 446 453 446 451 4,400
2010/03/05 445 450 443 445 4,300
2010/03/04 439 442 433 437 3,600
2010/03/03 452 452 444 447 3,800
2010/03/02 444 450 444 450 2,300
2010/03/01 442 450 442 446 5,900
2010/02/26 460 460 444 449 15,600
2010/02/25 454 456 443 454 13,100
2010/02/24 450 459 445 453 15,700
2010/02/23 448 451 435 450 8,100
2010/02/22 427 440 422 440 16,500
2010/02/19 422 426 410 422 13,200
2010/02/18 412 422 411 417 9,100
2010/02/17 410 410 400 406 7,000
2010/02/16 398 405 398 402 1,700
2010/02/15 402 402 398 398 1,500
2010/02/12 397 402 397 402 3,300
2010/02/10 408 408 398 399 8,000
2010/02/09 404 410 400 401 9,500
2010/02/08 402 418 402 411 17,800
2010/02/05 410 416 398 405 15,600
2010/02/04 414 416 410 415 7,000
2010/02/03 406 409 404 407 8,700
2010/02/02 395 404 395 398 4,500
2010/02/01 397 402 395 400 8,300
2010/01/29 407 407 398 398 5,700
2010/01/28 404 409 404 408 2,500
2010/01/27 425 425 404 404 4,000
2010/01/26 430 432 417 417 20,000
2010/01/25 416 428 415 426 16,400
2010/01/22 412 418 411 416 5,800
2010/01/21 423 424 408 414 11,700
2010/01/20 418 422 418 421 3,000
2010/01/19 416 421 416 418 3,900
2010/01/18 424 427 421 422 4,700
2010/01/15 420 426 420 424 6,300
2010/01/14 411 422 411 421 2,000
2010/01/13 417 424 416 418 11,300
2010/01/12 412 417 406 417 5,500
2010/01/08 412 413 404 412 3,900
2010/01/07 405 414 401 410 6,200
2010/01/06 401 403 396 403 3,400
2010/01/05 400 400 394 397 5,800
2010/01/04 392 402 392 400 5,500

このページの先頭へ