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
2017/12/29 2,376 2,380 2,315 2,335 41,200
2017/12/28 2,408 2,414 2,369 2,376 37,500
2017/12/27 2,367 2,427 2,341 2,416 65,100
2017/12/26 2,400 2,410 2,371 2,383 65,200
2017/12/25 2,411 2,415 2,374 2,406 58,900
2017/12/22 2,457 2,459 2,414 2,433 39,200
2017/12/21 2,435 2,461 2,416 2,450 40,800
2017/12/20 2,405 2,432 2,385 2,414 27,000
2017/12/19 2,438 2,451 2,367 2,405 46,100
2017/12/18 2,478 2,482 2,401 2,428 51,800
2017/12/15 2,405 2,473 2,405 2,439 99,000
2017/12/14 2,362 2,399 2,362 2,390 32,600
2017/12/13 2,425 2,425 2,345 2,359 56,400
2017/12/12 2,432 2,438 2,356 2,389 59,600
2017/12/11 2,478 2,526 2,406 2,420 69,800
2017/12/08 2,521 2,541 2,438 2,457 82,500
2017/12/07 2,440 2,550 2,420 2,547 183,200
2017/12/06 2,330 2,431 2,310 2,397 128,900
2017/12/05 2,299 2,307 2,236 2,286 81,400
2017/12/04 2,315 2,315 2,256 2,261 44,600
2017/12/01 2,295 2,341 2,280 2,300 42,400
2017/11/30 2,340 2,340 2,260 2,297 91,500
2017/11/29 2,400 2,421 2,347 2,390 76,400
2017/11/28 2,486 2,490 2,407 2,424 75,500
2017/11/27 2,450 2,460 2,367 2,390 47,300
2017/11/24 2,420 2,451 2,360 2,447 62,700
2017/11/22 2,339 2,424 2,317 2,411 83,300
2017/11/21 2,327 2,345 2,307 2,308 40,400
2017/11/20 2,269 2,320 2,240 2,292 31,600
2017/11/17 2,330 2,338 2,281 2,287 61,600
2017/11/16 2,219 2,290 2,214 2,280 84,700
2017/11/15 2,140 2,267 2,140 2,201 160,400
2017/11/14 2,152 2,174 2,121 2,154 67,700
2017/11/13 2,183 2,205 2,153 2,161 48,400
2017/11/10 2,166 2,232 2,159 2,213 27,500
2017/11/09 2,264 2,264 2,148 2,194 93,500
2017/11/08 2,268 2,300 2,239 2,258 50,200
2017/11/07 2,368 2,373 2,285 2,295 88,300
2017/11/06 2,300 2,425 2,297 2,368 326,800
2017/11/02 2,129 2,205 2,126 2,165 109,500
2017/11/01 2,115 2,126 2,074 2,126 49,900
2017/10/31 2,099 2,113 2,072 2,111 26,100
2017/10/30 2,100 2,110 2,077 2,099 52,900
2017/10/27 2,036 2,082 2,023 2,080 42,500
2017/10/26 2,046 2,051 2,015 2,029 34,000
2017/10/25 2,030 2,097 2,029 2,059 72,000
2017/10/24 2,004 2,034 1,981 2,022 34,100
2017/10/23 1,997 2,031 1,984 1,998 40,900
2017/10/20 1,982 1,995 1,963 1,972 42,000
2017/10/19 2,007 2,036 1,979 1,999 33,900
2017/10/18 2,052 2,053 1,995 2,007 37,000
2017/10/17 2,021 2,052 2,018 2,047 43,200
2017/10/16 2,038 2,060 1,991 2,005 43,900
2017/10/13 2,045 2,046 2,011 2,038 30,300
2017/10/12 2,025 2,070 2,025 2,041 39,500
2017/10/11 2,044 2,048 2,005 2,025 31,600
2017/10/10 1,951 2,063 1,951 2,040 88,700
2017/10/06 1,948 1,981 1,948 1,951 31,400
2017/10/05 2,000 2,009 1,937 1,973 51,200
2017/10/04 2,009 2,029 1,985 1,997 45,400
2017/10/03 2,017 2,035 1,999 2,011 67,100
2017/10/02 2,010 2,019 1,980 1,996 54,100
2017/09/29 2,044 2,049 1,982 2,002 94,200
2017/09/28 1,980 2,102 1,954 2,067 250,800
2017/09/27 1,847 1,968 1,847 1,955 110,500
2017/09/26 1,835 1,854 1,796 1,850 72,200
2017/09/25 1,831 1,868 1,831 1,847 39,300
2017/09/22 1,849 1,863 1,819 1,829 51,100
2017/09/21 1,883 1,888 1,850 1,863 50,900
2017/09/20 1,914 1,915 1,884 1,899 40,600
2017/09/19 1,945 1,967 1,905 1,923 66,200
2017/09/15 1,926 1,952 1,914 1,934 40,600
2017/09/14 1,980 1,980 1,910 1,932 61,500
2017/09/13 1,925 1,966 1,894 1,951 82,400
2017/09/12 1,899 1,925 1,862 1,870 52,100
2017/09/11 1,840 1,905 1,834 1,868 75,700
2017/09/08 1,787 1,817 1,782 1,800 69,300
2017/09/07 1,793 1,836 1,770 1,792 69,900
2017/09/06 1,750 1,814 1,723 1,757 77,200
2017/09/05 1,867 1,867 1,752 1,774 71,600
2017/09/04 1,901 1,904 1,817 1,855 77,000
2017/09/01 1,884 1,944 1,862 1,893 88,800
2017/08/31 1,830 1,882 1,817 1,856 167,700
2017/08/30 1,840 1,849 1,775 1,805 101,300
2017/08/29 1,816 1,832 1,803 1,831 47,100
2017/08/28 1,859 1,877 1,818 1,832 58,800
2017/08/25 1,880 1,880 1,800 1,829 45,000
2017/08/24 1,806 1,899 1,806 1,857 97,500
2017/08/23 1,813 1,813 1,786 1,803 23,500
2017/08/22 1,797 1,817 1,781 1,791 56,000
2017/08/21 1,812 1,830 1,763 1,797 40,000
2017/08/18 1,762 1,850 1,762 1,787 112,300
2017/08/17 1,773 1,799 1,742 1,799 75,300
2017/08/16 1,676 1,784 1,676 1,775 134,300
2017/08/15 1,668 1,677 1,641 1,673 36,000
2017/08/14 1,642 1,656 1,627 1,628 24,900
2017/08/10 1,634 1,734 1,630 1,676 61,000
2017/08/09 1,615 1,659 1,598 1,655 58,300
2017/08/08 1,673 1,677 1,611 1,627 46,600
2017/08/07 1,698 1,698 1,653 1,671 35,700
2017/08/04 1,695 1,705 1,651 1,678 103,600
2017/08/03 1,666 1,738 1,622 1,700 385,400
2017/08/02 1,482 1,584 1,482 1,547 54,800
2017/08/01 1,589 1,589 1,483 1,503 55,800
2017/07/31 1,615 1,684 1,571 1,571 59,700
2017/07/28 1,616 1,621 1,582 1,618 40,900
2017/07/27 1,576 1,647 1,563 1,621 71,300
2017/07/26 1,515 1,584 1,515 1,584 66,000
2017/07/25 1,512 1,525 1,500 1,503 34,000
2017/07/24 1,493 1,515 1,450 1,512 47,000
2017/07/21 1,530 1,532 1,490 1,501 38,000
2017/07/20 1,513 1,547 1,511 1,526 32,700
2017/07/19 1,515 1,530 1,508 1,512 29,000
2017/07/18 1,539 1,548 1,507 1,515 36,800
2017/07/14 1,488 1,560 1,480 1,523 68,700
2017/07/13 1,467 1,478 1,466 1,475 17,200
2017/07/12 1,490 1,490 1,452 1,458 26,100
2017/07/11 1,470 1,501 1,465 1,484 58,100
2017/07/10 1,459 1,473 1,439 1,466 67,400
2017/07/07 1,454 1,457 1,420 1,429 68,400
2017/07/06 1,390 1,442 1,390 1,440 107,500
2017/07/05 1,302 1,390 1,302 1,389 60,100
2017/07/04 1,344 1,350 1,291 1,312 63,000
2017/07/03 1,308 1,337 1,301 1,328 47,900
2017/06/30 1,281 1,290 1,270 1,278 33,800
2017/06/29 1,299 1,318 1,291 1,310 24,000
2017/06/28 1,310 1,337 1,299 1,299 22,600
2017/06/27 1,350 1,350 1,306 1,330 37,300
2017/06/26 1,350 1,355 1,336 1,340 38,100
2017/06/23 1,344 1,427 1,344 1,351 122,900
2017/06/22 1,347 1,436 1,335 1,338 100,000
2017/06/21 1,350 1,396 1,340 1,340 107,400
2017/06/20 1,246 1,365 1,232 1,348 157,500
2017/06/19 1,242 1,246 1,213 1,222 43,400
2017/06/16 1,257 1,257 1,230 1,237 25,700
2017/06/15 1,243 1,248 1,228 1,238 38,700
2017/06/14 1,248 1,267 1,238 1,243 43,200
2017/06/13 1,232 1,245 1,232 1,234 18,600
2017/06/12 1,250 1,250 1,231 1,244 18,600
2017/06/09 1,261 1,270 1,250 1,257 22,400
2017/06/08 1,261 1,272 1,255 1,266 18,300
2017/06/07 1,232 1,261 1,229 1,250 36,800
2017/06/06 1,261 1,281 1,241 1,241 29,200
2017/06/05 1,263 1,271 1,245 1,261 29,200
2017/06/02 1,250 1,281 1,239 1,272 97,600
2017/06/01 1,219 1,255 1,219 1,239 27,000
2017/05/31 1,239 1,239 1,217 1,218 18,200
2017/05/30 1,227 1,245 1,216 1,241 13,100
2017/05/29 1,237 1,245 1,221 1,227 25,700
2017/05/26 1,262 1,262 1,242 1,245 28,000
2017/05/25 1,298 1,298 1,259 1,263 37,500
2017/05/24 1,227 1,282 1,227 1,279 52,700
2017/05/23 1,217 1,225 1,210 1,223 17,900
2017/05/22 1,228 1,230 1,217 1,217 11,100
2017/05/19 1,227 1,227 1,205 1,219 18,000
2017/05/18 1,212 1,220 1,204 1,215 20,400
2017/05/17 1,240 1,242 1,220 1,239 30,400
2017/05/16 1,259 1,259 1,228 1,240 31,800
2017/05/15 1,220 1,257 1,214 1,251 48,300
2017/05/12 1,195 1,220 1,194 1,213 40,700
2017/05/11 1,220 1,236 1,196 1,203 92,300
2017/05/10 1,215 1,255 1,190 1,250 61,500
2017/05/09 1,191 1,228 1,188 1,228 54,700
2017/05/08 1,208 1,222 1,193 1,207 61,300
2017/05/02 1,163 1,192 1,163 1,180 48,700
2017/05/01 1,126 1,174 1,124 1,166 48,200
2017/04/28 1,147 1,155 1,122 1,135 30,100
2017/04/27 1,125 1,147 1,116 1,146 35,000
2017/04/26 1,138 1,146 1,118 1,120 42,200
2017/04/25 1,100 1,125 1,096 1,116 58,000
2017/04/24 1,085 1,092 1,075 1,081 21,800
2017/04/21 1,083 1,086 1,072 1,085 20,000
2017/04/20 1,050 1,075 1,050 1,065 18,700
2017/04/19 1,036 1,067 1,034 1,054 32,200
2017/04/18 1,052 1,062 1,032 1,055 27,300
2017/04/17 1,021 1,030 1,004 1,030 26,900
2017/04/14 1,031 1,032 1,005 1,015 19,600
2017/04/13 999 1,030 961 1,025 56,700
2017/04/12 1,060 1,069 1,012 1,022 87,600
2017/04/11 1,092 1,092 1,074 1,078 24,300
2017/04/10 1,063 1,093 1,063 1,085 17,700
2017/04/07 1,086 1,086 1,061 1,069 38,300
2017/04/06 1,107 1,107 1,055 1,066 55,700
2017/04/05 1,145 1,156 1,098 1,125 56,500
2017/04/04 1,199 1,199 1,136 1,145 71,600
2017/04/03 1,200 1,207 1,165 1,169 89,300
2017/03/31 1,204 1,268 1,204 1,225 110,800
2017/03/30 1,150 1,198 1,149 1,177 56,900
2017/03/29 1,127 1,154 1,127 1,150 28,500
2017/03/28 1,120 1,131 1,115 1,121 22,900
2017/03/27 1,128 1,128 1,095 1,116 53,100
2017/03/24 1,126 1,132 1,111 1,130 45,400
2017/03/23 1,132 1,140 1,130 1,132 15,900
2017/03/22 1,149 1,155 1,131 1,131 36,100
2017/03/21 1,147 1,171 1,146 1,168 37,200
2017/03/17 1,133 1,152 1,131 1,151 19,900
2017/03/16 1,111 1,139 1,105 1,139 34,700
2017/03/15 1,136 1,137 1,105 1,105 51,200
2017/03/14 1,148 1,154 1,134 1,147 17,700
2017/03/13 1,137 1,154 1,130 1,148 35,800
2017/03/10 1,124 1,139 1,118 1,136 41,300
2017/03/09 1,125 1,130 1,115 1,124 33,400
2017/03/08 1,145 1,152 1,130 1,130 42,400
2017/03/07 1,140 1,164 1,132 1,145 40,000
2017/03/06 1,163 1,182 1,141 1,142 56,300
2017/03/03 1,170 1,183 1,160 1,163 68,800
2017/03/02 1,130 1,199 1,128 1,189 167,000
2017/03/01 1,110 1,127 1,086 1,114 80,800
2017/02/28 1,092 1,132 1,092 1,110 80,400
2017/02/27 1,100 1,115 1,070 1,094 104,100
2017/02/24 1,070 1,117 1,049 1,096 155,800
2017/02/23 998 1,070 994 1,061 160,300
2017/02/22 971 997 971 983 34,100
2017/02/21 967 972 967 971 18,800
2017/02/20 974 974 963 967 13,000
2017/02/17 967 974 965 973 27,700
2017/02/16 971 973 960 965 25,000
2017/02/15 982 982 966 967 23,000
2017/02/14 982 982 965 971 23,500
2017/02/13 987 987 973 977 41,500
2017/02/10 987 996 979 983 23,400
2017/02/09 970 982 961 981 34,200
2017/02/08 1,005 1,013 965 970 146,100
2017/02/07 983 1,037 971 1,035 146,100
2017/02/06 976 979 966 979 16,000
2017/02/03 972 985 967 971 20,100
2017/02/02 975 975 961 964 12,800
2017/02/01 959 977 947 975 18,600
2017/01/31 978 978 956 964 20,300
2017/01/30 972 982 967 978 30,900
2017/01/27 971 985 961 973 23,100
2017/01/26 990 990 969 969 36,200
2017/01/25 958 986 950 981 60,900
2017/01/24 957 958 950 953 10,600
2017/01/23 931 958 922 954 25,500
2017/01/20 938 954 922 931 35,100
2017/01/19 927 949 927 936 20,600
2017/01/18 924 929 901 929 22,400
2017/01/17 934 939 929 931 15,000
2017/01/16 957 957 926 935 18,100
2017/01/13 960 960 936 956 20,200
2017/01/12 957 965 950 960 19,600
2017/01/11 962 978 946 963 31,700
2017/01/10 974 974 932 957 25,400
2017/01/06 958 973 958 969 11,400
2017/01/05 955 970 955 970 11,400
2017/01/04 932 954 928 950 29,500

このページの先頭へ