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 |
---|---|---|---|---|---|
2015/12/30 | 799 | 799 | 785 | 793 | 19,600 |
2015/12/29 | 797 | 802 | 792 | 799 | 12,800 |
2015/12/28 | 768 | 798 | 765 | 792 | 37,500 |
2015/12/25 | 788 | 800 | 780 | 788 | 89,000 |
2015/12/24 | 808 | 819 | 794 | 795 | 48,200 |
2015/12/22 | 812 | 815 | 805 | 807 | 51,000 |
2015/12/21 | 812 | 821 | 802 | 812 | 32,400 |
2015/12/18 | 819 | 835 | 814 | 815 | 45,700 |
2015/12/17 | 828 | 830 | 815 | 822 | 29,000 |
2015/12/16 | 830 | 830 | 808 | 815 | 58,000 |
2015/12/15 | 832 | 832 | 815 | 815 | 17,100 |
2015/12/14 | 835 | 835 | 814 | 822 | 40,900 |
2015/12/11 | 830 | 843 | 830 | 839 | 21,700 |
2015/12/10 | 846 | 846 | 831 | 831 | 42,100 |
2015/12/09 | 856 | 856 | 846 | 848 | 26,300 |
2015/12/08 | 871 | 871 | 855 | 859 | 23,500 |
2015/12/07 | 881 | 881 | 862 | 862 | 26,200 |
2015/12/04 | 868 | 877 | 866 | 868 | 34,300 |
2015/12/03 | 882 | 892 | 872 | 875 | 35,800 |
2015/12/02 | 910 | 912 | 884 | 884 | 96,900 |
2015/12/01 | 880 | 920 | 872 | 909 | 86,100 |
2015/11/30 | 865 | 870 | 857 | 870 | 78,500 |
2015/11/27 | 832 | 860 | 832 | 851 | 46,700 |
2015/11/26 | 845 | 845 | 826 | 829 | 49,000 |
2015/11/25 | 846 | 849 | 832 | 835 | 38,900 |
2015/11/24 | 850 | 858 | 832 | 852 | 64,800 |
2015/11/20 | 856 | 866 | 856 | 863 | 8,600 |
2015/11/19 | 869 | 870 | 852 | 857 | 13,100 |
2015/11/18 | 870 | 870 | 856 | 858 | 12,000 |
2015/11/17 | 864 | 865 | 851 | 864 | 14,800 |
2015/11/16 | 860 | 860 | 841 | 850 | 27,400 |
2015/11/13 | 879 | 883 | 864 | 870 | 13,800 |
2015/11/12 | 868 | 886 | 862 | 879 | 26,300 |
2015/11/11 | 866 | 875 | 860 | 869 | 24,300 |
2015/11/10 | 851 | 865 | 851 | 863 | 19,300 |
2015/11/09 | 854 | 871 | 854 | 862 | 30,400 |
2015/11/06 | 854 | 858 | 837 | 851 | 49,500 |
2015/11/05 | 820 | 863 | 813 | 859 | 143,900 |
2015/11/04 | 928 | 940 | 924 | 925 | 60,200 |
2015/11/02 | 915 | 923 | 908 | 923 | 32,900 |
2015/10/30 | 888 | 908 | 888 | 905 | 18,500 |
2015/10/29 | 900 | 905 | 885 | 892 | 19,300 |
2015/10/28 | 906 | 910 | 901 | 906 | 24,700 |
2015/10/27 | 916 | 916 | 903 | 904 | 17,200 |
2015/10/26 | 896 | 918 | 893 | 907 | 48,600 |
2015/10/23 | 871 | 880 | 864 | 880 | 25,200 |
2015/10/22 | 849 | 863 | 848 | 852 | 17,200 |
2015/10/21 | 850 | 862 | 840 | 852 | 27,200 |
2015/10/20 | 860 | 863 | 845 | 848 | 12,500 |
2015/10/19 | 866 | 867 | 852 | 853 | 13,600 |
2015/10/16 | 879 | 879 | 861 | 863 | 15,200 |
2015/10/15 | 861 | 877 | 861 | 869 | 11,800 |
2015/10/14 | 870 | 875 | 856 | 872 | 16,900 |
2015/10/13 | 873 | 885 | 873 | 878 | 28,400 |
2015/10/09 | 871 | 875 | 855 | 866 | 27,100 |
2015/10/08 | 874 | 887 | 860 | 865 | 13,200 |
2015/10/07 | 851 | 875 | 848 | 873 | 25,200 |
2015/10/06 | 859 | 863 | 846 | 851 | 22,500 |
2015/10/05 | 846 | 852 | 838 | 844 | 20,800 |
2015/10/02 | 854 | 856 | 838 | 842 | 29,300 |
2015/10/01 | 866 | 866 | 852 | 859 | 17,600 |
2015/09/30 | 851 | 860 | 842 | 854 | 20,300 |
2015/09/29 | 872 | 872 | 849 | 849 | 18,000 |
2015/09/28 | 892 | 899 | 876 | 886 | 13,700 |
2015/09/25 | 862 | 883 | 850 | 883 | 22,800 |
2015/09/24 | 873 | 873 | 859 | 863 | 20,800 |
2015/09/18 | 889 | 895 | 880 | 884 | 10,500 |
2015/09/17 | 896 | 905 | 874 | 901 | 27,200 |
2015/09/16 | 894 | 896 | 882 | 888 | 19,700 |
2015/09/15 | 907 | 912 | 887 | 892 | 34,100 |
2015/09/14 | 950 | 954 | 908 | 913 | 43,700 |
2015/09/11 | 918 | 940 | 914 | 938 | 33,300 |
2015/09/10 | 896 | 914 | 892 | 910 | 18,700 |
2015/09/09 | 888 | 915 | 887 | 915 | 29,800 |
2015/09/08 | 863 | 894 | 841 | 852 | 29,200 |
2015/09/07 | 842 | 893 | 823 | 862 | 45,300 |
2015/09/04 | 930 | 931 | 846 | 869 | 53,900 |
2015/09/03 | 929 | 947 | 923 | 927 | 45,900 |
2015/09/02 | 889 | 935 | 881 | 912 | 47,300 |
2015/09/01 | 975 | 975 | 917 | 919 | 75,300 |
2015/08/31 | 940 | 985 | 926 | 985 | 120,900 |
2015/08/28 | 937 | 949 | 920 | 948 | 55,700 |
2015/08/27 | 929 | 937 | 904 | 915 | 84,500 |
2015/08/26 | 817 | 883 | 800 | 878 | 52,900 |
2015/08/25 | 755 | 852 | 700 | 802 | 83,200 |
2015/08/24 | 854 | 873 | 790 | 814 | 95,000 |
2015/08/21 | 852 | 918 | 852 | 888 | 57,000 |
2015/08/20 | 897 | 900 | 876 | 884 | 36,500 |
2015/08/19 | 920 | 920 | 906 | 907 | 25,800 |
2015/08/18 | 924 | 926 | 915 | 922 | 31,400 |
2015/08/17 | 902 | 924 | 902 | 915 | 40,600 |
2015/08/14 | 866 | 893 | 863 | 890 | 33,300 |
2015/08/13 | 861 | 876 | 858 | 865 | 29,600 |
2015/08/12 | 875 | 879 | 859 | 870 | 57,800 |
2015/08/11 | 868 | 881 | 852 | 880 | 75,100 |
2015/08/10 | 884 | 894 | 856 | 868 | 85,500 |
2015/08/07 | 886 | 913 | 886 | 902 | 56,600 |
2015/08/06 | 931 | 935 | 889 | 891 | 98,600 |
2015/08/05 | 957 | 957 | 908 | 931 | 97,900 |
2015/08/04 | 990 | 1,000 | 923 | 968 | 370,400 |
2015/08/03 | 970 | 1,020 | 964 | 1,000 | 159,000 |
2015/07/31 | 940 | 963 | 931 | 961 | 34,800 |
2015/07/30 | 945 | 951 | 923 | 940 | 42,900 |
2015/07/29 | 952 | 963 | 937 | 943 | 21,400 |
2015/07/28 | 930 | 950 | 923 | 945 | 23,100 |
2015/07/27 | 960 | 960 | 940 | 947 | 29,100 |
2015/07/24 | 966 | 966 | 948 | 960 | 31,900 |
2015/07/23 | 955 | 960 | 932 | 958 | 28,900 |
2015/07/22 | 955 | 965 | 945 | 953 | 28,200 |
2015/07/21 | 960 | 974 | 960 | 966 | 49,900 |
2015/07/17 | 952 | 958 | 911 | 932 | 53,100 |
2015/07/16 | 930 | 945 | 925 | 943 | 26,500 |
2015/07/15 | 910 | 925 | 902 | 918 | 48,800 |
2015/07/14 | 898 | 908 | 889 | 899 | 30,600 |
2015/07/13 | 858 | 885 | 858 | 876 | 31,500 |
2015/07/10 | 840 | 874 | 840 | 845 | 35,700 |
2015/07/09 | 816 | 852 | 799 | 839 | 51,000 |
2015/07/08 | 883 | 887 | 845 | 848 | 36,500 |
2015/07/07 | 884 | 903 | 878 | 880 | 34,100 |
2015/07/06 | 895 | 895 | 853 | 871 | 50,500 |
2015/07/03 | 909 | 914 | 897 | 897 | 23,200 |
2015/07/02 | 923 | 924 | 904 | 909 | 31,200 |
2015/07/01 | 915 | 919 | 905 | 912 | 17,600 |
2015/06/30 | 899 | 920 | 892 | 915 | 33,200 |
2015/06/29 | 888 | 906 | 873 | 896 | 48,800 |
2015/06/26 | 931 | 937 | 915 | 924 | 39,000 |
2015/06/25 | 955 | 957 | 938 | 939 | 40,600 |
2015/06/24 | 940 | 957 | 933 | 950 | 79,000 |
2015/06/23 | 921 | 941 | 921 | 934 | 41,000 |
2015/06/22 | 928 | 931 | 906 | 916 | 28,000 |
2015/06/19 | 921 | 933 | 916 | 922 | 22,300 |
2015/06/18 | 918 | 920 | 906 | 906 | 29,800 |
2015/06/17 | 933 | 961 | 921 | 922 | 38,700 |
2015/06/16 | 943 | 950 | 915 | 948 | 55,900 |
2015/06/15 | 985 | 990 | 932 | 949 | 65,800 |
2015/06/12 | 991 | 1,014 | 950 | 973 | 124,400 |
2015/06/11 | 926 | 993 | 926 | 972 | 79,900 |
2015/06/10 | 887 | 937 | 887 | 916 | 39,400 |
2015/06/09 | 916 | 928 | 891 | 895 | 43,400 |
2015/06/08 | 929 | 935 | 883 | 917 | 37,600 |
2015/06/05 | 919 | 934 | 906 | 931 | 28,100 |
2015/06/04 | 945 | 962 | 927 | 932 | 48,000 |
2015/06/03 | 920 | 966 | 915 | 943 | 102,300 |
2015/06/02 | 932 | 934 | 891 | 909 | 75,100 |
2015/06/01 | 828 | 911 | 816 | 902 | 99,900 |
2015/05/29 | 833 | 833 | 822 | 828 | 34,200 |
2015/05/28 | 828 | 835 | 821 | 830 | 110,400 |
2015/05/27 | 821 | 848 | 808 | 816 | 57,200 |
2015/05/26 | 778 | 833 | 778 | 827 | 90,600 |
2015/05/25 | 784 | 795 | 774 | 784 | 29,200 |
2015/05/22 | 787 | 790 | 777 | 784 | 22,200 |
2015/05/21 | 781 | 791 | 780 | 787 | 20,300 |
2015/05/20 | 780 | 791 | 780 | 784 | 21,000 |
2015/05/19 | 775 | 794 | 775 | 780 | 30,400 |
2015/05/18 | 787 | 787 | 767 | 776 | 25,100 |
2015/05/15 | 780 | 785 | 767 | 783 | 32,300 |
2015/05/14 | 797 | 797 | 771 | 778 | 44,900 |
2015/05/13 | 813 | 813 | 774 | 783 | 97,600 |
2015/05/12 | 758 | 813 | 755 | 798 | 156,100 |
2015/05/11 | 780 | 795 | 753 | 755 | 245,600 |
2015/05/08 | 765 | 765 | 765 | 765 | 53,300 |
2015/05/07 | 666 | 681 | 665 | 665 | 17,400 |
2015/05/01 | 670 | 676 | 666 | 668 | 19,700 |
2015/04/30 | 682 | 683 | 672 | 679 | 15,000 |
2015/04/28 | 696 | 696 | 685 | 690 | 13,700 |
2015/04/27 | 697 | 701 | 693 | 696 | 15,000 |
2015/04/24 | 695 | 700 | 690 | 693 | 28,000 |
2015/04/23 | 682 | 689 | 680 | 685 | 15,900 |
2015/04/22 | 676 | 679 | 674 | 677 | 7,900 |
2015/04/21 | 678 | 679 | 672 | 679 | 7,900 |
2015/04/20 | 681 | 681 | 666 | 673 | 15,600 |
2015/04/17 | 697 | 697 | 686 | 686 | 12,600 |
2015/04/16 | 698 | 698 | 688 | 693 | 13,600 |
2015/04/15 | 697 | 697 | 690 | 693 | 8,000 |
2015/04/14 | 684 | 691 | 684 | 691 | 5,500 |
2015/04/13 | 681 | 686 | 677 | 684 | 6,500 |
2015/04/10 | 679 | 681 | 670 | 681 | 15,600 |
2015/04/09 | 686 | 686 | 678 | 679 | 7,600 |
2015/04/08 | 680 | 690 | 676 | 679 | 10,800 |
2015/04/07 | 683 | 683 | 669 | 677 | 17,500 |
2015/04/06 | 683 | 683 | 667 | 673 | 15,200 |
2015/04/03 | 690 | 690 | 675 | 689 | 8,500 |
2015/04/02 | 680 | 696 | 674 | 690 | 20,600 |
2015/04/01 | 689 | 690 | 680 | 686 | 12,100 |
2015/03/31 | 690 | 694 | 682 | 687 | 9,000 |
2015/03/30 | 686 | 686 | 674 | 681 | 10,000 |
2015/03/27 | 696 | 703 | 672 | 682 | 22,600 |
2015/03/26 | 708 | 710 | 700 | 710 | 19,900 |
2015/03/25 | 710 | 713 | 709 | 713 | 21,300 |
2015/03/24 | 721 | 721 | 708 | 713 | 19,800 |
2015/03/23 | 709 | 724 | 709 | 713 | 20,800 |
2015/03/20 | 694 | 708 | 694 | 707 | 15,300 |
2015/03/19 | 694 | 699 | 692 | 694 | 20,500 |
2015/03/18 | 689 | 696 | 681 | 694 | 21,800 |
2015/03/17 | 694 | 695 | 691 | 694 | 10,600 |
2015/03/16 | 690 | 695 | 681 | 689 | 21,600 |
2015/03/13 | 690 | 698 | 685 | 687 | 31,100 |
2015/03/12 | 678 | 699 | 676 | 683 | 15,900 |
2015/03/11 | 665 | 676 | 665 | 674 | 15,700 |
2015/03/10 | 677 | 680 | 669 | 671 | 9,700 |
2015/03/09 | 665 | 680 | 665 | 673 | 9,700 |
2015/03/06 | 664 | 689 | 663 | 675 | 14,500 |
2015/03/05 | 661 | 675 | 661 | 665 | 44,200 |
2015/03/04 | 675 | 689 | 661 | 679 | 20,900 |
2015/03/03 | 699 | 701 | 684 | 684 | 13,700 |
2015/03/02 | 686 | 696 | 678 | 693 | 20,500 |
2015/02/27 | 697 | 704 | 693 | 694 | 14,200 |
2015/02/26 | 691 | 703 | 687 | 697 | 23,300 |
2015/02/25 | 702 | 702 | 677 | 691 | 34,600 |
2015/02/24 | 698 | 711 | 693 | 702 | 25,800 |
2015/02/23 | 705 | 707 | 691 | 695 | 20,800 |
2015/02/20 | 721 | 722 | 708 | 709 | 16,100 |
2015/02/19 | 709 | 720 | 709 | 718 | 37,000 |
2015/02/18 | 691 | 705 | 677 | 703 | 27,000 |
2015/02/17 | 701 | 702 | 661 | 691 | 50,300 |
2015/02/16 | 700 | 707 | 691 | 704 | 23,900 |
2015/02/13 | 698 | 709 | 689 | 701 | 36,900 |
2015/02/12 | 688 | 723 | 684 | 703 | 67,300 |
2015/02/10 | 650 | 679 | 645 | 676 | 54,900 |
2015/02/09 | 648 | 650 | 641 | 648 | 44,900 |
2015/02/06 | 640 | 670 | 633 | 650 | 174,900 |
2015/02/05 | 595 | 608 | 588 | 588 | 39,800 |
2015/02/04 | 591 | 595 | 585 | 593 | 15,000 |
2015/02/03 | 590 | 599 | 578 | 581 | 21,800 |
2015/02/02 | 586 | 597 | 586 | 591 | 11,900 |
2015/01/30 | 605 | 605 | 590 | 596 | 15,200 |
2015/01/29 | 593 | 603 | 588 | 595 | 12,500 |
2015/01/28 | 590 | 599 | 587 | 592 | 30,900 |
2015/01/27 | 591 | 600 | 585 | 599 | 23,300 |
2015/01/26 | 584 | 595 | 582 | 592 | 20,900 |
2015/01/23 | 592 | 599 | 586 | 593 | 21,400 |
2015/01/22 | 606 | 606 | 585 | 594 | 22,000 |
2015/01/21 | 608 | 608 | 594 | 600 | 11,900 |
2015/01/20 | 599 | 604 | 592 | 603 | 11,600 |
2015/01/19 | 601 | 604 | 591 | 594 | 10,600 |
2015/01/16 | 591 | 594 | 583 | 591 | 13,300 |
2015/01/15 | 581 | 599 | 581 | 593 | 22,600 |
2015/01/14 | 596 | 603 | 590 | 591 | 7,000 |
2015/01/13 | 588 | 596 | 586 | 594 | 23,200 |
2015/01/09 | 605 | 609 | 595 | 602 | 15,500 |
2015/01/08 | 601 | 615 | 588 | 604 | 19,500 |
2015/01/07 | 591 | 615 | 591 | 599 | 22,100 |
2015/01/06 | 611 | 618 | 599 | 600 | 26,900 |
2015/01/05 | 620 | 630 | 618 | 620 | 12,500 |