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 |
---|---|---|---|---|---|
2013/12/30 | 385 | 390 | 378 | 389 | 11,400 |
2013/12/27 | 380 | 384 | 378 | 380 | 8,200 |
2013/12/26 | 370 | 382 | 370 | 377 | 17,900 |
2013/12/25 | 383 | 388 | 380 | 381 | 60,200 |
2013/12/24 | 390 | 394 | 377 | 381 | 40,700 |
2013/12/20 | 387 | 390 | 387 | 390 | 10,700 |
2013/12/19 | 390 | 394 | 386 | 387 | 20,500 |
2013/12/18 | 390 | 391 | 388 | 389 | 9,900 |
2013/12/17 | 397 | 397 | 391 | 392 | 7,200 |
2013/12/16 | 397 | 397 | 393 | 394 | 11,500 |
2013/12/13 | 390 | 396 | 390 | 393 | 47,500 |
2013/12/12 | 392 | 392 | 390 | 390 | 5,700 |
2013/12/11 | 388 | 394 | 388 | 389 | 14,900 |
2013/12/10 | 388 | 392 | 388 | 390 | 6,100 |
2013/12/09 | 395 | 395 | 387 | 391 | 5,500 |
2013/12/06 | 393 | 398 | 393 | 394 | 2,200 |
2013/12/05 | 399 | 401 | 394 | 395 | 28,100 |
2013/12/04 | 388 | 391 | 386 | 386 | 14,600 |
2013/12/03 | 390 | 392 | 389 | 389 | 10,100 |
2013/12/02 | 394 | 397 | 391 | 393 | 10,200 |
2013/11/29 | 395 | 395 | 390 | 391 | 25,500 |
2013/11/28 | 405 | 406 | 390 | 391 | 12,800 |
2013/11/27 | 405 | 406 | 404 | 405 | 5,900 |
2013/11/26 | 414 | 414 | 403 | 404 | 21,000 |
2013/11/25 | 401 | 418 | 398 | 418 | 30,500 |
2013/11/22 | 394 | 396 | 389 | 395 | 11,200 |
2013/11/21 | 394 | 394 | 389 | 390 | 7,200 |
2013/11/20 | 387 | 391 | 385 | 391 | 15,600 |
2013/11/19 | 387 | 391 | 386 | 389 | 4,200 |
2013/11/18 | 391 | 391 | 388 | 388 | 6,200 |
2013/11/15 | 384 | 389 | 383 | 389 | 6,600 |
2013/11/14 | 382 | 385 | 379 | 384 | 10,200 |
2013/11/13 | 384 | 387 | 379 | 386 | 8,100 |
2013/11/12 | 385 | 385 | 378 | 382 | 7,200 |
2013/11/11 | 386 | 386 | 379 | 380 | 4,400 |
2013/11/08 | 374 | 378 | 374 | 378 | 3,500 |
2013/11/07 | 385 | 385 | 375 | 377 | 5,500 |
2013/11/06 | 374 | 382 | 374 | 382 | 15,400 |
2013/11/05 | 370 | 377 | 367 | 373 | 32,500 |
2013/11/01 | 410 | 410 | 402 | 402 | 2,600 |
2013/10/31 | 410 | 411 | 404 | 410 | 6,400 |
2013/10/30 | 406 | 413 | 406 | 410 | 5,400 |
2013/10/29 | 402 | 406 | 401 | 405 | 5,000 |
2013/10/28 | 415 | 417 | 406 | 410 | 15,300 |
2013/10/25 | 422 | 422 | 410 | 413 | 21,400 |
2013/10/24 | 411 | 424 | 405 | 424 | 13,000 |
2013/10/23 | 416 | 416 | 408 | 410 | 9,900 |
2013/10/22 | 410 | 412 | 405 | 412 | 16,400 |
2013/10/21 | 397 | 402 | 397 | 402 | 2,700 |
2013/10/18 | 397 | 405 | 394 | 397 | 4,900 |
2013/10/17 | 395 | 397 | 394 | 397 | 3,800 |
2013/10/16 | 389 | 393 | 386 | 393 | 1,400 |
2013/10/15 | 390 | 392 | 385 | 391 | 6,500 |
2013/10/11 | 393 | 398 | 390 | 398 | 6,600 |
2013/10/10 | 380 | 390 | 380 | 390 | 2,900 |
2013/10/09 | 380 | 384 | 379 | 384 | 3,200 |
2013/10/08 | 382 | 383 | 379 | 382 | 2,300 |
2013/10/07 | 385 | 391 | 384 | 385 | 12,700 |
2013/10/04 | 388 | 388 | 384 | 385 | 3,000 |
2013/10/03 | 395 | 399 | 387 | 387 | 4,500 |
2013/10/02 | 395 | 396 | 388 | 390 | 6,400 |
2013/10/01 | 393 | 395 | 389 | 395 | 3,600 |
2013/09/30 | 396 | 397 | 393 | 397 | 3,000 |
2013/09/27 | 397 | 402 | 397 | 401 | 1,900 |
2013/09/26 | 400 | 400 | 390 | 396 | 18,400 |
2013/09/25 | 395 | 396 | 391 | 396 | 20,600 |
2013/09/24 | 390 | 394 | 387 | 394 | 9,900 |
2013/09/20 | 390 | 390 | 383 | 390 | 3,400 |
2013/09/19 | 385 | 392 | 383 | 391 | 7,200 |
2013/09/18 | 385 | 391 | 385 | 385 | 5,200 |
2013/09/17 | 388 | 389 | 381 | 383 | 5,700 |
2013/09/13 | 382 | 384 | 373 | 383 | 18,000 |
2013/09/12 | 383 | 383 | 371 | 378 | 6,300 |
2013/09/11 | 379 | 382 | 377 | 382 | 3,500 |
2013/09/10 | 380 | 380 | 376 | 379 | 2,500 |
2013/09/09 | 379 | 379 | 374 | 378 | 4,200 |
2013/09/06 | 372 | 374 | 369 | 374 | 1,300 |
2013/09/05 | 369 | 372 | 364 | 372 | 4,800 |
2013/09/04 | 364 | 370 | 363 | 370 | 2,300 |
2013/09/03 | 365 | 368 | 365 | 368 | 3,600 |
2013/09/02 | 364 | 366 | 362 | 365 | 5,700 |
2013/08/30 | 368 | 371 | 365 | 371 | 7,800 |
2013/08/29 | 369 | 370 | 368 | 370 | 1,900 |
2013/08/28 | 375 | 375 | 366 | 372 | 2,800 |
2013/08/27 | 378 | 378 | 373 | 375 | 1,200 |
2013/08/26 | 389 | 392 | 368 | 374 | 19,500 |
2013/08/23 | 383 | 383 | 372 | 381 | 19,200 |
2013/08/22 | 368 | 375 | 368 | 375 | 5,700 |
2013/08/21 | 365 | 369 | 364 | 369 | 2,900 |
2013/08/20 | 367 | 369 | 367 | 369 | 2,000 |
2013/08/19 | 365 | 380 | 365 | 369 | 9,300 |
2013/08/16 | 371 | 374 | 370 | 371 | 6,000 |
2013/08/15 | 372 | 376 | 370 | 372 | 6,100 |
2013/08/14 | 380 | 381 | 377 | 379 | 4,800 |
2013/08/13 | 384 | 385 | 372 | 379 | 8,700 |
2013/08/12 | 382 | 382 | 372 | 380 | 2,400 |
2013/08/09 | 386 | 386 | 375 | 377 | 8,700 |
2013/08/08 | 390 | 390 | 387 | 387 | 7,200 |
2013/08/07 | 394 | 394 | 388 | 388 | 2,300 |
2013/08/06 | 393 | 395 | 392 | 395 | 1,500 |
2013/08/05 | 395 | 395 | 384 | 393 | 2,300 |
2013/08/02 | 394 | 399 | 388 | 398 | 10,600 |
2013/08/01 | 388 | 392 | 386 | 392 | 5,600 |
2013/07/31 | 393 | 400 | 390 | 394 | 7,200 |
2013/07/30 | 389 | 399 | 389 | 397 | 2,600 |
2013/07/29 | 398 | 398 | 388 | 392 | 4,900 |
2013/07/26 | 407 | 407 | 406 | 406 | 13,700 |
2013/07/25 | 410 | 414 | 406 | 412 | 18,500 |
2013/07/24 | 404 | 408 | 403 | 408 | 6,400 |
2013/07/23 | 397 | 405 | 397 | 403 | 6,800 |
2013/07/22 | 395 | 401 | 388 | 401 | 4,200 |
2013/07/19 | 402 | 405 | 389 | 395 | 12,900 |
2013/07/18 | 402 | 407 | 402 | 407 | 1,800 |
2013/07/17 | 403 | 403 | 401 | 403 | 5,700 |
2013/07/16 | 400 | 403 | 400 | 403 | 4,200 |
2013/07/12 | 382 | 399 | 382 | 397 | 10,300 |
2013/07/11 | 400 | 400 | 392 | 397 | 3,700 |
2013/07/10 | 400 | 400 | 397 | 399 | 5,600 |
2013/07/09 | 396 | 400 | 396 | 399 | 3,000 |
2013/07/08 | 404 | 410 | 392 | 393 | 13,700 |
2013/07/05 | 402 | 404 | 400 | 404 | 4,300 |
2013/07/04 | 401 | 402 | 400 | 400 | 2,300 |
2013/07/03 | 398 | 403 | 397 | 401 | 10,800 |
2013/07/02 | 395 | 402 | 385 | 397 | 7,500 |
2013/07/01 | 393 | 400 | 391 | 394 | 7,500 |
2013/06/28 | 399 | 400 | 379 | 397 | 44,000 |
2013/06/27 | 379 | 381 | 373 | 379 | 6,500 |
2013/06/26 | 390 | 390 | 375 | 376 | 12,200 |
2013/06/25 | 406 | 406 | 394 | 402 | 37,200 |
2013/06/24 | 390 | 396 | 386 | 392 | 7,500 |
2013/06/21 | 382 | 388 | 369 | 384 | 7,300 |
2013/06/20 | 380 | 389 | 380 | 383 | 3,800 |
2013/06/19 | 389 | 394 | 374 | 376 | 6,100 |
2013/06/18 | 389 | 390 | 380 | 383 | 13,100 |
2013/06/17 | 375 | 385 | 375 | 385 | 5,400 |
2013/06/14 | 367 | 372 | 364 | 370 | 25,600 |
2013/06/13 | 361 | 375 | 360 | 361 | 36,700 |
2013/06/12 | 365 | 370 | 360 | 362 | 23,000 |
2013/06/11 | 380 | 380 | 360 | 362 | 10,000 |
2013/06/10 | 370 | 373 | 360 | 373 | 15,500 |
2013/06/07 | 370 | 372 | 350 | 360 | 29,600 |
2013/06/06 | 381 | 385 | 370 | 370 | 25,100 |
2013/06/05 | 396 | 409 | 387 | 387 | 4,900 |
2013/06/04 | 397 | 402 | 385 | 401 | 7,300 |
2013/06/03 | 410 | 410 | 398 | 398 | 9,000 |
2013/05/31 | 417 | 420 | 408 | 410 | 10,200 |
2013/05/30 | 418 | 424 | 414 | 414 | 10,300 |
2013/05/29 | 434 | 434 | 418 | 424 | 4,600 |
2013/05/28 | 423 | 429 | 417 | 426 | 8,000 |
2013/05/27 | 436 | 436 | 425 | 426 | 16,600 |
2013/05/24 | 436 | 436 | 423 | 429 | 33,300 |
2013/05/23 | 449 | 455 | 433 | 433 | 19,900 |
2013/05/22 | 450 | 453 | 446 | 447 | 6,800 |
2013/05/21 | 443 | 449 | 438 | 442 | 9,000 |
2013/05/20 | 436 | 444 | 431 | 441 | 11,700 |
2013/05/17 | 425 | 439 | 424 | 434 | 7,100 |
2013/05/16 | 436 | 440 | 425 | 429 | 17,400 |
2013/05/15 | 450 | 451 | 437 | 438 | 23,900 |
2013/05/14 | 440 | 445 | 437 | 438 | 16,800 |
2013/05/13 | 451 | 452 | 438 | 442 | 12,000 |
2013/05/10 | 448 | 456 | 448 | 451 | 15,200 |
2013/05/09 | 465 | 466 | 451 | 456 | 9,900 |
2013/05/08 | 460 | 467 | 453 | 465 | 10,200 |
2013/05/07 | 454 | 467 | 450 | 458 | 29,900 |
2013/05/02 | 440 | 455 | 440 | 453 | 8,700 |
2013/05/01 | 443 | 445 | 434 | 439 | 10,700 |
2013/04/30 | 449 | 455 | 437 | 448 | 17,700 |
2013/04/26 | 470 | 470 | 455 | 458 | 24,100 |
2013/04/25 | 488 | 488 | 469 | 471 | 60,400 |
2013/04/24 | 436 | 460 | 436 | 458 | 29,800 |
2013/04/23 | 425 | 433 | 424 | 433 | 8,500 |
2013/04/22 | 425 | 430 | 423 | 427 | 14,600 |
2013/04/19 | 409 | 416 | 408 | 412 | 7,800 |
2013/04/18 | 415 | 417 | 407 | 407 | 10,000 |
2013/04/17 | 411 | 423 | 410 | 417 | 21,700 |
2013/04/16 | 395 | 404 | 387 | 402 | 12,000 |
2013/04/15 | 393 | 402 | 387 | 401 | 48,900 |
2013/04/12 | 392 | 395 | 390 | 391 | 7,900 |
2013/04/11 | 391 | 396 | 390 | 395 | 20,300 |
2013/04/10 | 391 | 391 | 387 | 389 | 5,300 |
2013/04/09 | 395 | 395 | 387 | 390 | 9,900 |
2013/04/08 | 389 | 394 | 385 | 392 | 11,900 |
2013/04/05 | 385 | 391 | 385 | 389 | 15,100 |
2013/04/04 | 370 | 380 | 370 | 380 | 6,000 |
2013/04/03 | 370 | 385 | 370 | 382 | 6,200 |
2013/04/02 | 369 | 374 | 365 | 368 | 6,300 |
2013/04/01 | 388 | 388 | 370 | 375 | 12,300 |
2013/03/29 | 388 | 388 | 378 | 380 | 10,700 |
2013/03/28 | 386 | 386 | 379 | 383 | 3,800 |
2013/03/27 | 391 | 391 | 386 | 387 | 4,100 |
2013/03/26 | 395 | 395 | 385 | 389 | 35,600 |
2013/03/25 | 400 | 400 | 391 | 394 | 20,700 |
2013/03/22 | 388 | 388 | 383 | 385 | 12,400 |
2013/03/21 | 385 | 390 | 383 | 389 | 8,800 |
2013/03/19 | 382 | 390 | 379 | 385 | 8,000 |
2013/03/18 | 382 | 382 | 368 | 376 | 11,200 |
2013/03/15 | 377 | 383 | 377 | 381 | 9,200 |
2013/03/14 | 385 | 385 | 377 | 378 | 3,600 |
2013/03/13 | 379 | 385 | 378 | 382 | 10,500 |
2013/03/12 | 392 | 392 | 380 | 381 | 6,700 |
2013/03/11 | 390 | 390 | 383 | 383 | 11,200 |
2013/03/08 | 379 | 387 | 379 | 386 | 24,700 |
2013/03/07 | 386 | 389 | 379 | 379 | 6,200 |
2013/03/06 | 385 | 389 | 384 | 387 | 7,900 |
2013/03/05 | 389 | 391 | 386 | 386 | 4,300 |
2013/03/04 | 385 | 386 | 380 | 385 | 12,900 |
2013/03/01 | 376 | 380 | 374 | 378 | 2,800 |
2013/02/28 | 370 | 378 | 367 | 377 | 7,000 |
2013/02/27 | 376 | 376 | 368 | 369 | 6,900 |
2013/02/26 | 372 | 374 | 370 | 372 | 19,900 |
2013/02/25 | 379 | 383 | 373 | 383 | 27,800 |
2013/02/22 | 360 | 370 | 358 | 365 | 9,100 |
2013/02/21 | 366 | 369 | 357 | 362 | 9,400 |
2013/02/20 | 361 | 366 | 360 | 366 | 4,600 |
2013/02/19 | 360 | 363 | 352 | 355 | 6,300 |
2013/02/18 | 370 | 370 | 356 | 357 | 9,000 |
2013/02/15 | 360 | 362 | 344 | 357 | 17,700 |
2013/02/14 | 364 | 365 | 362 | 363 | 5,600 |
2013/02/13 | 379 | 379 | 366 | 367 | 10,200 |
2013/02/12 | 381 | 390 | 376 | 376 | 19,900 |
2013/02/08 | 372 | 378 | 366 | 371 | 11,100 |
2013/02/07 | 372 | 372 | 365 | 366 | 6,300 |
2013/02/06 | 366 | 372 | 366 | 367 | 9,600 |
2013/02/05 | 375 | 376 | 368 | 368 | 6,900 |
2013/02/04 | 370 | 380 | 370 | 377 | 5,100 |
2013/02/01 | 370 | 372 | 365 | 367 | 9,800 |
2013/01/31 | 377 | 377 | 361 | 364 | 6,100 |
2013/01/30 | 376 | 382 | 370 | 382 | 11,600 |
2013/01/29 | 378 | 384 | 376 | 376 | 8,800 |
2013/01/28 | 381 | 385 | 371 | 379 | 30,100 |
2013/01/25 | 370 | 370 | 361 | 370 | 25,300 |
2013/01/24 | 363 | 365 | 360 | 363 | 8,300 |
2013/01/23 | 365 | 365 | 361 | 362 | 6,800 |
2013/01/22 | 360 | 365 | 358 | 363 | 7,900 |
2013/01/21 | 360 | 360 | 354 | 359 | 8,200 |
2013/01/18 | 356 | 366 | 356 | 358 | 11,500 |
2013/01/17 | 362 | 362 | 351 | 357 | 6,100 |
2013/01/16 | 364 | 366 | 361 | 362 | 6,200 |
2013/01/15 | 369 | 373 | 368 | 368 | 13,400 |
2013/01/11 | 371 | 371 | 368 | 368 | 6,700 |
2013/01/10 | 366 | 372 | 366 | 369 | 11,400 |
2013/01/09 | 366 | 367 | 363 | 365 | 7,400 |
2013/01/08 | 367 | 368 | 365 | 366 | 9,000 |
2013/01/07 | 362 | 370 | 362 | 369 | 16,900 |
2013/01/04 | 352 | 360 | 352 | 359 | 16,100 |