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 |
---|---|---|---|---|---|
2014/12/30 | 633 | 638 | 627 | 627 | 13,400 |
2014/12/29 | 619 | 638 | 615 | 635 | 43,200 |
2014/12/26 | 600 | 628 | 591 | 618 | 34,300 |
2014/12/25 | 623 | 637 | 620 | 620 | 46,100 |
2014/12/24 | 622 | 636 | 615 | 622 | 78,800 |
2014/12/22 | 639 | 640 | 613 | 627 | 163,900 |
2014/12/19 | 555 | 653 | 555 | 593 | 516,500 |
2014/12/18 | 558 | 560 | 547 | 553 | 14,600 |
2014/12/17 | 549 | 556 | 547 | 547 | 10,500 |
2014/12/16 | 543 | 553 | 542 | 550 | 22,700 |
2014/12/15 | 560 | 566 | 560 | 561 | 7,500 |
2014/12/12 | 568 | 575 | 562 | 562 | 22,500 |
2014/12/11 | 561 | 571 | 560 | 564 | 14,000 |
2014/12/10 | 559 | 580 | 553 | 568 | 18,600 |
2014/12/09 | 586 | 586 | 560 | 571 | 29,600 |
2014/12/08 | 599 | 600 | 590 | 593 | 17,100 |
2014/12/05 | 589 | 595 | 585 | 595 | 28,700 |
2014/12/04 | 569 | 581 | 568 | 581 | 21,900 |
2014/12/03 | 570 | 572 | 561 | 567 | 10,200 |
2014/12/02 | 568 | 570 | 563 | 569 | 10,500 |
2014/12/01 | 560 | 566 | 558 | 562 | 12,400 |
2014/11/28 | 550 | 567 | 550 | 560 | 11,500 |
2014/11/27 | 560 | 569 | 546 | 553 | 16,400 |
2014/11/26 | 560 | 564 | 558 | 562 | 17,500 |
2014/11/25 | 569 | 570 | 565 | 565 | 34,900 |
2014/11/21 | 553 | 558 | 551 | 558 | 37,800 |
2014/11/20 | 530 | 549 | 530 | 548 | 57,500 |
2014/11/19 | 515 | 520 | 510 | 520 | 15,300 |
2014/11/18 | 490 | 518 | 490 | 517 | 16,300 |
2014/11/17 | 499 | 499 | 487 | 488 | 15,800 |
2014/11/14 | 503 | 503 | 495 | 499 | 10,800 |
2014/11/13 | 487 | 498 | 487 | 496 | 5,500 |
2014/11/12 | 502 | 506 | 481 | 491 | 37,700 |
2014/11/11 | 503 | 509 | 503 | 507 | 5,700 |
2014/11/10 | 500 | 503 | 493 | 501 | 8,300 |
2014/11/07 | 515 | 515 | 505 | 508 | 11,700 |
2014/11/06 | 513 | 535 | 508 | 508 | 33,500 |
2014/11/05 | 500 | 508 | 498 | 508 | 41,800 |
2014/11/04 | 497 | 498 | 485 | 491 | 31,000 |
2014/10/31 | 472 | 493 | 472 | 485 | 17,100 |
2014/10/30 | 471 | 481 | 468 | 472 | 15,700 |
2014/10/29 | 478 | 478 | 462 | 474 | 10,000 |
2014/10/28 | 476 | 477 | 457 | 467 | 12,400 |
2014/10/27 | 471 | 475 | 460 | 468 | 14,200 |
2014/10/24 | 468 | 473 | 464 | 470 | 21,200 |
2014/10/23 | 460 | 464 | 459 | 463 | 9,700 |
2014/10/22 | 460 | 460 | 451 | 460 | 7,700 |
2014/10/21 | 457 | 457 | 446 | 452 | 11,400 |
2014/10/20 | 454 | 460 | 449 | 457 | 17,100 |
2014/10/17 | 445 | 450 | 440 | 440 | 16,200 |
2014/10/16 | 445 | 463 | 445 | 445 | 22,800 |
2014/10/15 | 452 | 459 | 445 | 457 | 10,900 |
2014/10/14 | 464 | 464 | 447 | 457 | 17,000 |
2014/10/10 | 463 | 468 | 446 | 466 | 22,100 |
2014/10/09 | 491 | 492 | 467 | 470 | 27,400 |
2014/10/08 | 494 | 499 | 487 | 499 | 9,000 |
2014/10/07 | 515 | 517 | 503 | 503 | 11,000 |
2014/10/06 | 520 | 520 | 510 | 514 | 15,600 |
2014/10/03 | 500 | 505 | 499 | 503 | 17,200 |
2014/10/02 | 510 | 510 | 500 | 501 | 30,600 |
2014/10/01 | 521 | 521 | 512 | 514 | 50,600 |
2014/09/30 | 522 | 528 | 514 | 519 | 45,800 |
2014/09/29 | 534 | 536 | 516 | 520 | 107,700 |
2014/09/26 | 505 | 545 | 505 | 531 | 273,700 |
2014/09/25 | 475 | 490 | 469 | 490 | 26,600 |
2014/09/24 | 463 | 477 | 462 | 471 | 21,200 |
2014/09/22 | 474 | 475 | 460 | 467 | 26,700 |
2014/09/19 | 465 | 470 | 459 | 466 | 10,700 |
2014/09/18 | 463 | 465 | 454 | 464 | 10,600 |
2014/09/17 | 465 | 473 | 459 | 468 | 9,700 |
2014/09/16 | 455 | 473 | 455 | 473 | 8,900 |
2014/09/12 | 464 | 472 | 463 | 463 | 18,900 |
2014/09/11 | 465 | 465 | 456 | 460 | 7,400 |
2014/09/10 | 467 | 467 | 457 | 464 | 10,000 |
2014/09/09 | 479 | 480 | 462 | 468 | 9,300 |
2014/09/08 | 470 | 478 | 468 | 471 | 21,200 |
2014/09/05 | 464 | 464 | 454 | 462 | 9,200 |
2014/09/04 | 468 | 469 | 462 | 464 | 8,700 |
2014/09/03 | 465 | 469 | 461 | 467 | 16,000 |
2014/09/02 | 452 | 464 | 452 | 464 | 14,500 |
2014/09/01 | 456 | 456 | 448 | 455 | 8,500 |
2014/08/29 | 456 | 456 | 442 | 454 | 7,500 |
2014/08/28 | 446 | 456 | 431 | 456 | 6,800 |
2014/08/27 | 450 | 454 | 435 | 453 | 44,100 |
2014/08/26 | 450 | 450 | 441 | 450 | 52,500 |
2014/08/25 | 448 | 451 | 433 | 443 | 23,000 |
2014/08/22 | 439 | 448 | 435 | 440 | 21,400 |
2014/08/21 | 420 | 432 | 418 | 432 | 22,400 |
2014/08/20 | 425 | 425 | 416 | 422 | 10,400 |
2014/08/19 | 425 | 425 | 417 | 425 | 6,500 |
2014/08/18 | 420 | 425 | 417 | 423 | 6,900 |
2014/08/15 | 412 | 419 | 412 | 419 | 5,200 |
2014/08/14 | 413 | 414 | 410 | 414 | 5,300 |
2014/08/13 | 417 | 419 | 410 | 417 | 4,500 |
2014/08/12 | 420 | 420 | 402 | 416 | 17,100 |
2014/08/11 | 420 | 420 | 400 | 417 | 24,800 |
2014/08/08 | 423 | 429 | 413 | 420 | 15,000 |
2014/08/07 | 430 | 431 | 426 | 431 | 7,000 |
2014/08/06 | 429 | 437 | 426 | 432 | 10,000 |
2014/08/05 | 425 | 439 | 425 | 432 | 18,500 |
2014/08/04 | 453 | 464 | 425 | 431 | 88,100 |
2014/08/01 | 420 | 433 | 415 | 430 | 10,000 |
2014/07/31 | 425 | 430 | 425 | 427 | 5,400 |
2014/07/30 | 437 | 437 | 426 | 432 | 13,900 |
2014/07/29 | 444 | 444 | 437 | 440 | 3,700 |
2014/07/28 | 446 | 450 | 437 | 444 | 20,700 |
2014/07/25 | 426 | 443 | 422 | 442 | 23,700 |
2014/07/24 | 419 | 429 | 415 | 428 | 19,400 |
2014/07/23 | 416 | 417 | 410 | 416 | 7,700 |
2014/07/22 | 415 | 420 | 413 | 417 | 12,100 |
2014/07/18 | 412 | 413 | 405 | 413 | 7,900 |
2014/07/17 | 417 | 417 | 412 | 415 | 3,800 |
2014/07/16 | 407 | 414 | 407 | 412 | 5,800 |
2014/07/15 | 414 | 414 | 401 | 412 | 20,800 |
2014/07/14 | 415 | 415 | 407 | 414 | 5,000 |
2014/07/11 | 407 | 414 | 407 | 412 | 5,300 |
2014/07/10 | 411 | 413 | 407 | 408 | 7,400 |
2014/07/09 | 415 | 415 | 410 | 412 | 6,900 |
2014/07/08 | 419 | 420 | 417 | 418 | 6,200 |
2014/07/07 | 415 | 416 | 414 | 416 | 2,500 |
2014/07/04 | 419 | 419 | 411 | 415 | 1,900 |
2014/07/03 | 420 | 420 | 413 | 419 | 2,400 |
2014/07/02 | 418 | 425 | 418 | 419 | 6,900 |
2014/07/01 | 421 | 425 | 418 | 419 | 9,400 |
2014/06/30 | 423 | 425 | 410 | 423 | 40,800 |
2014/06/27 | 409 | 409 | 405 | 407 | 5,200 |
2014/06/26 | 402 | 410 | 402 | 406 | 11,400 |
2014/06/25 | 407 | 411 | 406 | 409 | 29,200 |
2014/06/24 | 409 | 413 | 408 | 413 | 19,500 |
2014/06/23 | 405 | 408 | 404 | 408 | 8,600 |
2014/06/20 | 405 | 409 | 405 | 409 | 10,200 |
2014/06/19 | 401 | 407 | 401 | 407 | 13,200 |
2014/06/18 | 394 | 400 | 394 | 400 | 12,700 |
2014/06/17 | 394 | 397 | 390 | 397 | 14,100 |
2014/06/16 | 392 | 396 | 391 | 391 | 6,000 |
2014/06/13 | 394 | 394 | 383 | 389 | 22,600 |
2014/06/12 | 386 | 395 | 385 | 394 | 15,400 |
2014/06/11 | 390 | 398 | 390 | 394 | 8,000 |
2014/06/10 | 394 | 398 | 393 | 395 | 10,500 |
2014/06/09 | 390 | 393 | 390 | 393 | 6,100 |
2014/06/06 | 395 | 395 | 389 | 393 | 3,500 |
2014/06/05 | 396 | 396 | 388 | 392 | 4,700 |
2014/06/04 | 392 | 396 | 392 | 396 | 4,000 |
2014/06/03 | 396 | 396 | 392 | 395 | 3,700 |
2014/06/02 | 395 | 398 | 393 | 397 | 4,100 |
2014/05/30 | 391 | 392 | 390 | 392 | 2,200 |
2014/05/29 | 389 | 392 | 387 | 391 | 3,400 |
2014/05/28 | 390 | 391 | 388 | 391 | 4,500 |
2014/05/27 | 388 | 390 | 388 | 390 | 1,800 |
2014/05/26 | 388 | 388 | 385 | 388 | 17,200 |
2014/05/23 | 385 | 396 | 379 | 396 | 19,100 |
2014/05/22 | 376 | 384 | 371 | 383 | 9,000 |
2014/05/21 | 373 | 373 | 369 | 369 | 9,200 |
2014/05/20 | 374 | 376 | 370 | 370 | 8,200 |
2014/05/19 | 389 | 389 | 373 | 373 | 13,400 |
2014/05/16 | 391 | 391 | 369 | 373 | 16,800 |
2014/05/15 | 394 | 394 | 388 | 391 | 2,000 |
2014/05/14 | 394 | 399 | 391 | 394 | 3,000 |
2014/05/13 | 397 | 400 | 394 | 394 | 7,800 |
2014/05/12 | 400 | 400 | 395 | 395 | 4,600 |
2014/05/09 | 396 | 402 | 396 | 400 | 4,800 |
2014/05/08 | 411 | 411 | 394 | 401 | 29,200 |
2014/05/07 | 402 | 415 | 400 | 404 | 35,900 |
2014/05/02 | 393 | 395 | 390 | 395 | 2,600 |
2014/05/01 | 386 | 390 | 385 | 390 | 5,200 |
2014/04/30 | 392 | 397 | 388 | 389 | 3,200 |
2014/04/28 | 402 | 402 | 393 | 398 | 13,300 |
2014/04/25 | 405 | 405 | 395 | 399 | 21,000 |
2014/04/24 | 392 | 398 | 392 | 397 | 10,300 |
2014/04/23 | 394 | 394 | 388 | 390 | 4,600 |
2014/04/22 | 388 | 390 | 386 | 387 | 3,900 |
2014/04/21 | 389 | 393 | 387 | 388 | 3,300 |
2014/04/18 | 389 | 389 | 383 | 386 | 2,200 |
2014/04/17 | 391 | 391 | 386 | 386 | 4,600 |
2014/04/16 | 383 | 386 | 382 | 386 | 3,900 |
2014/04/15 | 378 | 385 | 378 | 380 | 3,900 |
2014/04/14 | 378 | 381 | 378 | 378 | 3,300 |
2014/04/11 | 382 | 382 | 377 | 380 | 8,900 |
2014/04/10 | 397 | 397 | 383 | 385 | 11,400 |
2014/04/09 | 388 | 390 | 375 | 381 | 16,700 |
2014/04/08 | 402 | 402 | 386 | 389 | 26,800 |
2014/04/07 | 408 | 408 | 400 | 406 | 5,700 |
2014/04/04 | 415 | 418 | 402 | 414 | 5,500 |
2014/04/03 | 417 | 417 | 415 | 415 | 4,700 |
2014/04/02 | 418 | 418 | 415 | 415 | 8,100 |
2014/04/01 | 418 | 418 | 414 | 416 | 10,800 |
2014/03/31 | 418 | 418 | 408 | 415 | 9,000 |
2014/03/28 | 417 | 419 | 410 | 418 | 15,200 |
2014/03/27 | 414 | 419 | 411 | 417 | 14,300 |
2014/03/26 | 416 | 416 | 410 | 415 | 20,700 |
2014/03/25 | 413 | 413 | 398 | 411 | 23,200 |
2014/03/24 | 390 | 411 | 390 | 408 | 13,300 |
2014/03/20 | 403 | 403 | 372 | 388 | 22,600 |
2014/03/19 | 408 | 408 | 384 | 395 | 9,400 |
2014/03/18 | 397 | 400 | 391 | 400 | 6,900 |
2014/03/17 | 405 | 406 | 394 | 394 | 8,800 |
2014/03/14 | 406 | 408 | 397 | 402 | 33,000 |
2014/03/13 | 408 | 412 | 398 | 410 | 6,900 |
2014/03/12 | 403 | 409 | 403 | 408 | 6,800 |
2014/03/11 | 409 | 413 | 407 | 413 | 5,300 |
2014/03/10 | 408 | 414 | 406 | 414 | 7,000 |
2014/03/07 | 414 | 415 | 402 | 414 | 18,100 |
2014/03/06 | 408 | 420 | 407 | 415 | 21,900 |
2014/03/05 | 403 | 403 | 400 | 401 | 3,800 |
2014/03/04 | 385 | 400 | 385 | 397 | 7,900 |
2014/03/03 | 394 | 397 | 387 | 391 | 5,800 |
2014/02/28 | 401 | 404 | 400 | 400 | 5,000 |
2014/02/27 | 400 | 410 | 400 | 403 | 9,400 |
2014/02/26 | 413 | 413 | 402 | 404 | 17,100 |
2014/02/25 | 407 | 416 | 396 | 415 | 32,700 |
2014/02/24 | 413 | 414 | 401 | 407 | 44,000 |
2014/02/21 | 406 | 468 | 405 | 419 | 205,400 |
2014/02/20 | 406 | 407 | 395 | 399 | 19,100 |
2014/02/19 | 406 | 406 | 402 | 402 | 5,200 |
2014/02/18 | 396 | 410 | 396 | 406 | 34,400 |
2014/02/17 | 400 | 400 | 395 | 399 | 3,400 |
2014/02/14 | 401 | 401 | 396 | 396 | 10,100 |
2014/02/13 | 400 | 401 | 393 | 399 | 14,300 |
2014/02/12 | 406 | 406 | 383 | 398 | 14,600 |
2014/02/10 | 401 | 405 | 383 | 405 | 33,600 |
2014/02/07 | 364 | 411 | 364 | 406 | 82,200 |
2014/02/06 | 365 | 374 | 364 | 372 | 10,900 |
2014/02/05 | 357 | 363 | 356 | 363 | 13,500 |
2014/02/04 | 373 | 373 | 356 | 356 | 22,500 |
2014/02/03 | 380 | 380 | 372 | 373 | 12,500 |
2014/01/31 | 384 | 385 | 378 | 382 | 10,400 |
2014/01/30 | 378 | 383 | 370 | 379 | 16,700 |
2014/01/29 | 373 | 383 | 373 | 383 | 9,300 |
2014/01/28 | 370 | 375 | 370 | 370 | 31,300 |
2014/01/27 | 384 | 385 | 369 | 369 | 37,400 |
2014/01/24 | 397 | 397 | 391 | 391 | 23,100 |
2014/01/23 | 400 | 402 | 397 | 400 | 21,200 |
2014/01/22 | 398 | 400 | 395 | 399 | 6,700 |
2014/01/21 | 394 | 396 | 394 | 395 | 3,000 |
2014/01/20 | 394 | 397 | 393 | 393 | 10,900 |
2014/01/17 | 393 | 399 | 393 | 397 | 14,800 |
2014/01/16 | 396 | 400 | 393 | 398 | 11,700 |
2014/01/15 | 398 | 401 | 391 | 394 | 14,600 |
2014/01/14 | 400 | 400 | 392 | 398 | 14,500 |
2014/01/10 | 397 | 402 | 396 | 401 | 11,800 |
2014/01/09 | 394 | 402 | 394 | 402 | 6,400 |
2014/01/08 | 396 | 402 | 391 | 402 | 11,700 |
2014/01/07 | 396 | 396 | 392 | 396 | 4,700 |
2014/01/06 | 394 | 394 | 384 | 394 | 12,900 |