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 |
---|---|---|---|---|---|
2016/12/30 | 936 | 939 | 931 | 936 | 22,000 |
2016/12/29 | 953 | 953 | 935 | 941 | 26,100 |
2016/12/28 | 937 | 955 | 937 | 953 | 41,700 |
2016/12/27 | 960 | 970 | 952 | 969 | 39,700 |
2016/12/26 | 967 | 974 | 960 | 965 | 69,800 |
2016/12/22 | 982 | 984 | 976 | 980 | 20,500 |
2016/12/21 | 982 | 990 | 974 | 981 | 29,600 |
2016/12/20 | 986 | 988 | 980 | 988 | 14,900 |
2016/12/19 | 995 | 995 | 975 | 988 | 20,400 |
2016/12/16 | 996 | 996 | 983 | 995 | 18,100 |
2016/12/15 | 991 | 997 | 978 | 990 | 19,600 |
2016/12/14 | 989 | 992 | 971 | 982 | 22,500 |
2016/12/13 | 998 | 998 | 955 | 994 | 32,600 |
2016/12/12 | 999 | 1,004 | 993 | 998 | 28,100 |
2016/12/09 | 987 | 997 | 980 | 992 | 39,000 |
2016/12/08 | 969 | 988 | 969 | 979 | 42,700 |
2016/12/07 | 950 | 969 | 950 | 958 | 34,600 |
2016/12/06 | 943 | 948 | 938 | 944 | 17,300 |
2016/12/05 | 944 | 945 | 929 | 937 | 28,900 |
2016/12/02 | 924 | 937 | 924 | 932 | 13,100 |
2016/12/01 | 937 | 945 | 931 | 934 | 25,900 |
2016/11/30 | 917 | 940 | 910 | 934 | 27,000 |
2016/11/29 | 940 | 943 | 914 | 917 | 29,100 |
2016/11/28 | 933 | 934 | 913 | 934 | 32,100 |
2016/11/25 | 944 | 953 | 919 | 927 | 39,200 |
2016/11/24 | 939 | 942 | 927 | 935 | 20,800 |
2016/11/22 | 900 | 929 | 900 | 925 | 34,100 |
2016/11/21 | 884 | 895 | 884 | 892 | 57,700 |
2016/11/18 | 883 | 883 | 878 | 882 | 21,200 |
2016/11/17 | 878 | 881 | 875 | 880 | 19,700 |
2016/11/16 | 875 | 879 | 871 | 878 | 40,600 |
2016/11/15 | 873 | 876 | 865 | 873 | 47,500 |
2016/11/14 | 875 | 875 | 868 | 873 | 28,800 |
2016/11/11 | 874 | 875 | 861 | 872 | 24,800 |
2016/11/10 | 870 | 872 | 857 | 862 | 30,200 |
2016/11/09 | 867 | 873 | 803 | 850 | 68,200 |
2016/11/08 | 865 | 865 | 854 | 862 | 24,300 |
2016/11/07 | 865 | 877 | 827 | 857 | 86,200 |
2016/11/04 | 796 | 813 | 796 | 811 | 32,800 |
2016/11/02 | 814 | 820 | 808 | 811 | 27,800 |
2016/11/01 | 807 | 821 | 807 | 820 | 16,200 |
2016/10/31 | 810 | 812 | 796 | 807 | 40,700 |
2016/10/28 | 822 | 822 | 804 | 810 | 18,800 |
2016/10/27 | 809 | 810 | 801 | 804 | 18,200 |
2016/10/26 | 802 | 807 | 801 | 805 | 22,000 |
2016/10/25 | 803 | 807 | 801 | 802 | 26,700 |
2016/10/24 | 794 | 809 | 789 | 803 | 15,100 |
2016/10/21 | 793 | 800 | 789 | 793 | 25,200 |
2016/10/20 | 794 | 794 | 783 | 789 | 10,800 |
2016/10/19 | 788 | 790 | 775 | 788 | 7,600 |
2016/10/18 | 787 | 790 | 782 | 783 | 3,300 |
2016/10/17 | 784 | 791 | 778 | 783 | 8,200 |
2016/10/14 | 775 | 778 | 766 | 778 | 12,200 |
2016/10/13 | 780 | 786 | 775 | 778 | 16,600 |
2016/10/12 | 784 | 787 | 753 | 777 | 33,100 |
2016/10/11 | 790 | 791 | 785 | 788 | 4,400 |
2016/10/07 | 783 | 792 | 776 | 792 | 10,000 |
2016/10/06 | 781 | 793 | 780 | 783 | 8,700 |
2016/10/05 | 786 | 789 | 777 | 781 | 11,700 |
2016/10/04 | 760 | 784 | 753 | 777 | 17,900 |
2016/10/03 | 768 | 769 | 733 | 760 | 7,000 |
2016/09/30 | 750 | 765 | 750 | 755 | 9,700 |
2016/09/29 | 762 | 766 | 760 | 765 | 7,700 |
2016/09/28 | 760 | 762 | 747 | 760 | 9,500 |
2016/09/27 | 758 | 762 | 742 | 758 | 11,900 |
2016/09/26 | 770 | 770 | 757 | 760 | 7,900 |
2016/09/23 | 772 | 772 | 760 | 770 | 18,500 |
2016/09/21 | 733 | 766 | 733 | 765 | 12,500 |
2016/09/20 | 733 | 741 | 724 | 738 | 18,300 |
2016/09/16 | 721 | 730 | 715 | 729 | 10,900 |
2016/09/15 | 720 | 724 | 717 | 717 | 8,700 |
2016/09/14 | 729 | 737 | 713 | 722 | 9,400 |
2016/09/13 | 730 | 734 | 722 | 731 | 5,900 |
2016/09/12 | 735 | 735 | 720 | 731 | 18,700 |
2016/09/09 | 745 | 755 | 741 | 741 | 13,200 |
2016/09/08 | 752 | 752 | 738 | 745 | 8,200 |
2016/09/07 | 733 | 757 | 733 | 748 | 26,900 |
2016/09/06 | 736 | 745 | 730 | 741 | 19,500 |
2016/09/05 | 762 | 779 | 731 | 740 | 44,600 |
2016/09/02 | 723 | 753 | 722 | 747 | 67,700 |
2016/09/01 | 695 | 724 | 695 | 724 | 24,900 |
2016/08/31 | 676 | 699 | 675 | 696 | 11,500 |
2016/08/30 | 666 | 689 | 666 | 675 | 11,800 |
2016/08/29 | 654 | 677 | 652 | 677 | 17,100 |
2016/08/26 | 656 | 656 | 641 | 652 | 16,300 |
2016/08/25 | 650 | 658 | 646 | 654 | 17,000 |
2016/08/24 | 639 | 644 | 622 | 644 | 9,400 |
2016/08/23 | 640 | 649 | 634 | 635 | 7,200 |
2016/08/22 | 649 | 649 | 643 | 644 | 10,300 |
2016/08/19 | 634 | 644 | 634 | 643 | 17,200 |
2016/08/18 | 632 | 640 | 626 | 633 | 8,500 |
2016/08/17 | 636 | 647 | 629 | 639 | 22,700 |
2016/08/16 | 634 | 641 | 634 | 637 | 12,400 |
2016/08/15 | 637 | 641 | 635 | 640 | 18,900 |
2016/08/12 | 638 | 638 | 628 | 634 | 12,700 |
2016/08/10 | 615 | 627 | 611 | 625 | 21,400 |
2016/08/09 | 608 | 619 | 608 | 619 | 15,700 |
2016/08/08 | 602 | 615 | 602 | 608 | 35,200 |
2016/08/05 | 611 | 611 | 601 | 604 | 15,200 |
2016/08/04 | 603 | 606 | 595 | 606 | 11,900 |
2016/08/03 | 593 | 610 | 593 | 603 | 7,500 |
2016/08/02 | 607 | 612 | 598 | 599 | 10,800 |
2016/08/01 | 612 | 613 | 605 | 609 | 7,100 |
2016/07/29 | 609 | 617 | 599 | 615 | 5,300 |
2016/07/28 | 612 | 612 | 605 | 605 | 8,600 |
2016/07/27 | 617 | 617 | 608 | 613 | 6,400 |
2016/07/26 | 607 | 612 | 606 | 607 | 15,300 |
2016/07/25 | 614 | 615 | 608 | 614 | 12,900 |
2016/07/22 | 599 | 617 | 596 | 617 | 8,700 |
2016/07/21 | 603 | 610 | 603 | 606 | 6,000 |
2016/07/20 | 601 | 605 | 595 | 601 | 7,900 |
2016/07/19 | 601 | 606 | 597 | 606 | 5,900 |
2016/07/15 | 594 | 603 | 586 | 601 | 10,000 |
2016/07/14 | 604 | 604 | 594 | 594 | 7,600 |
2016/07/13 | 593 | 602 | 593 | 600 | 15,700 |
2016/07/12 | 576 | 591 | 575 | 590 | 12,700 |
2016/07/11 | 554 | 574 | 554 | 569 | 4,300 |
2016/07/08 | 574 | 574 | 552 | 552 | 10,500 |
2016/07/07 | 567 | 570 | 562 | 564 | 8,500 |
2016/07/06 | 576 | 577 | 568 | 574 | 12,500 |
2016/07/05 | 584 | 584 | 574 | 576 | 7,400 |
2016/07/04 | 576 | 579 | 575 | 576 | 6,400 |
2016/07/01 | 575 | 582 | 574 | 576 | 6,200 |
2016/06/30 | 574 | 579 | 573 | 575 | 18,100 |
2016/06/29 | 572 | 583 | 572 | 580 | 10,100 |
2016/06/28 | 552 | 576 | 552 | 567 | 9,600 |
2016/06/27 | 558 | 570 | 552 | 562 | 21,900 |
2016/06/24 | 592 | 595 | 533 | 542 | 24,800 |
2016/06/23 | 576 | 583 | 573 | 581 | 8,400 |
2016/06/22 | 585 | 590 | 565 | 576 | 17,800 |
2016/06/21 | 577 | 591 | 565 | 584 | 10,000 |
2016/06/20 | 577 | 585 | 576 | 579 | 5,100 |
2016/06/17 | 578 | 578 | 567 | 570 | 9,700 |
2016/06/16 | 590 | 590 | 565 | 566 | 15,700 |
2016/06/15 | 587 | 594 | 587 | 587 | 7,200 |
2016/06/14 | 595 | 600 | 582 | 587 | 15,700 |
2016/06/13 | 618 | 621 | 596 | 601 | 19,500 |
2016/06/10 | 622 | 628 | 622 | 627 | 11,600 |
2016/06/09 | 628 | 631 | 616 | 624 | 20,600 |
2016/06/08 | 621 | 634 | 621 | 631 | 6,100 |
2016/06/07 | 625 | 627 | 620 | 622 | 5,400 |
2016/06/06 | 626 | 627 | 618 | 624 | 15,800 |
2016/06/03 | 623 | 640 | 621 | 626 | 11,100 |
2016/06/02 | 629 | 634 | 624 | 624 | 12,300 |
2016/06/01 | 628 | 636 | 628 | 631 | 13,100 |
2016/05/31 | 634 | 637 | 630 | 631 | 15,100 |
2016/05/30 | 633 | 636 | 629 | 636 | 13,700 |
2016/05/27 | 626 | 629 | 623 | 627 | 15,100 |
2016/05/26 | 626 | 630 | 623 | 626 | 20,400 |
2016/05/25 | 622 | 630 | 620 | 626 | 20,700 |
2016/05/24 | 634 | 634 | 620 | 622 | 14,500 |
2016/05/23 | 626 | 630 | 613 | 628 | 9,600 |
2016/05/20 | 621 | 630 | 621 | 627 | 10,900 |
2016/05/19 | 635 | 635 | 620 | 624 | 23,900 |
2016/05/18 | 636 | 638 | 625 | 635 | 8,000 |
2016/05/17 | 646 | 646 | 637 | 640 | 9,000 |
2016/05/16 | 652 | 655 | 638 | 640 | 10,800 |
2016/05/13 | 655 | 655 | 642 | 648 | 21,700 |
2016/05/12 | 660 | 661 | 656 | 660 | 14,900 |
2016/05/11 | 656 | 666 | 656 | 660 | 8,600 |
2016/05/10 | 660 | 663 | 651 | 653 | 20,000 |
2016/05/09 | 672 | 677 | 660 | 671 | 9,700 |
2016/05/06 | 680 | 680 | 657 | 678 | 11,100 |
2016/05/02 | 660 | 677 | 654 | 673 | 33,400 |
2016/04/28 | 687 | 709 | 686 | 691 | 23,900 |
2016/04/27 | 705 | 707 | 699 | 699 | 9,400 |
2016/04/26 | 711 | 711 | 698 | 701 | 18,200 |
2016/04/25 | 723 | 723 | 713 | 718 | 26,900 |
2016/04/22 | 690 | 708 | 690 | 708 | 17,500 |
2016/04/21 | 690 | 702 | 689 | 702 | 15,500 |
2016/04/20 | 690 | 692 | 682 | 686 | 8,600 |
2016/04/19 | 678 | 694 | 678 | 692 | 16,500 |
2016/04/18 | 685 | 687 | 677 | 677 | 15,800 |
2016/04/15 | 696 | 703 | 695 | 697 | 12,600 |
2016/04/14 | 683 | 716 | 683 | 705 | 33,700 |
2016/04/13 | 666 | 681 | 661 | 673 | 17,200 |
2016/04/12 | 659 | 675 | 658 | 665 | 12,200 |
2016/04/11 | 664 | 703 | 647 | 661 | 18,900 |
2016/04/08 | 655 | 675 | 644 | 664 | 17,400 |
2016/04/07 | 659 | 671 | 656 | 661 | 7,900 |
2016/04/06 | 665 | 673 | 657 | 661 | 15,600 |
2016/04/05 | 681 | 683 | 666 | 666 | 18,500 |
2016/04/04 | 696 | 702 | 677 | 692 | 21,800 |
2016/04/01 | 727 | 727 | 700 | 701 | 18,000 |
2016/03/31 | 746 | 752 | 727 | 727 | 11,700 |
2016/03/30 | 754 | 758 | 726 | 742 | 12,000 |
2016/03/29 | 754 | 757 | 746 | 756 | 10,000 |
2016/03/28 | 757 | 760 | 745 | 754 | 19,200 |
2016/03/25 | 760 | 764 | 752 | 756 | 14,500 |
2016/03/24 | 757 | 763 | 752 | 758 | 10,900 |
2016/03/23 | 770 | 771 | 751 | 760 | 6,800 |
2016/03/22 | 743 | 768 | 743 | 767 | 14,600 |
2016/03/18 | 752 | 752 | 734 | 743 | 25,000 |
2016/03/17 | 763 | 766 | 753 | 757 | 16,600 |
2016/03/16 | 773 | 774 | 765 | 765 | 8,000 |
2016/03/15 | 774 | 780 | 767 | 774 | 22,300 |
2016/03/14 | 792 | 795 | 775 | 784 | 18,300 |
2016/03/11 | 772 | 782 | 768 | 779 | 15,000 |
2016/03/10 | 758 | 784 | 756 | 778 | 19,400 |
2016/03/09 | 760 | 766 | 750 | 760 | 13,200 |
2016/03/08 | 776 | 784 | 747 | 773 | 29,700 |
2016/03/07 | 756 | 779 | 756 | 773 | 29,500 |
2016/03/04 | 748 | 765 | 745 | 765 | 31,300 |
2016/03/03 | 737 | 747 | 733 | 746 | 25,500 |
2016/03/02 | 740 | 747 | 733 | 737 | 29,300 |
2016/03/01 | 718 | 728 | 696 | 720 | 30,700 |
2016/02/29 | 730 | 741 | 715 | 715 | 20,900 |
2016/02/26 | 751 | 751 | 716 | 722 | 27,800 |
2016/02/25 | 712 | 740 | 712 | 737 | 29,500 |
2016/02/24 | 714 | 714 | 701 | 704 | 24,700 |
2016/02/23 | 717 | 725 | 700 | 713 | 14,600 |
2016/02/22 | 703 | 732 | 703 | 718 | 17,600 |
2016/02/19 | 719 | 719 | 699 | 714 | 33,300 |
2016/02/18 | 713 | 736 | 707 | 724 | 29,900 |
2016/02/17 | 709 | 721 | 687 | 693 | 22,900 |
2016/02/16 | 672 | 719 | 672 | 700 | 38,400 |
2016/02/15 | 660 | 686 | 648 | 673 | 28,900 |
2016/02/12 | 645 | 652 | 628 | 628 | 55,800 |
2016/02/10 | 679 | 691 | 662 | 670 | 44,200 |
2016/02/09 | 688 | 688 | 665 | 673 | 64,800 |
2016/02/08 | 649 | 727 | 644 | 710 | 131,800 |
2016/02/05 | 633 | 642 | 620 | 629 | 35,100 |
2016/02/04 | 630 | 645 | 627 | 627 | 15,200 |
2016/02/03 | 658 | 659 | 638 | 642 | 27,800 |
2016/02/02 | 688 | 688 | 668 | 671 | 16,700 |
2016/02/01 | 676 | 689 | 676 | 687 | 17,800 |
2016/01/29 | 657 | 675 | 656 | 668 | 21,700 |
2016/01/28 | 668 | 678 | 655 | 655 | 22,500 |
2016/01/27 | 665 | 678 | 665 | 678 | 17,400 |
2016/01/26 | 661 | 665 | 655 | 661 | 17,000 |
2016/01/25 | 666 | 667 | 650 | 661 | 27,700 |
2016/01/22 | 608 | 642 | 608 | 640 | 38,900 |
2016/01/21 | 629 | 640 | 602 | 602 | 56,800 |
2016/01/20 | 674 | 674 | 638 | 638 | 33,800 |
2016/01/19 | 678 | 679 | 666 | 668 | 16,500 |
2016/01/18 | 658 | 679 | 658 | 670 | 32,000 |
2016/01/15 | 707 | 707 | 682 | 684 | 22,100 |
2016/01/14 | 701 | 701 | 678 | 689 | 51,600 |
2016/01/13 | 700 | 727 | 699 | 716 | 18,200 |
2016/01/12 | 725 | 729 | 692 | 693 | 55,800 |
2016/01/08 | 733 | 740 | 724 | 728 | 26,700 |
2016/01/07 | 744 | 761 | 732 | 740 | 25,300 |
2016/01/06 | 768 | 780 | 743 | 751 | 41,200 |
2016/01/05 | 775 | 786 | 770 | 775 | 15,600 |
2016/01/04 | 790 | 799 | 782 | 782 | 18,800 |