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
2018/12/28 1,228 1,241 1,207 1,227 21,400
2018/12/27 1,208 1,248 1,208 1,248 45,300
2018/12/26 1,150 1,200 1,147 1,178 65,400
2018/12/25 1,162 1,204 1,153 1,174 116,800
2018/12/21 1,206 1,231 1,184 1,227 68,500
2018/12/20 1,278 1,280 1,206 1,221 69,300
2018/12/19 1,275 1,317 1,259 1,296 53,900
2018/12/18 1,308 1,308 1,268 1,274 61,400
2018/12/17 1,340 1,357 1,319 1,323 61,100
2018/12/14 1,359 1,375 1,330 1,348 66,900
2018/12/13 1,370 1,392 1,356 1,376 40,800
2018/12/12 1,342 1,373 1,335 1,359 46,600
2018/12/11 1,388 1,392 1,312 1,322 124,600
2018/12/10 1,455 1,455 1,370 1,373 76,400
2018/12/07 1,481 1,485 1,433 1,472 61,300
2018/12/06 1,491 1,491 1,460 1,473 74,300
2018/12/05 1,501 1,515 1,477 1,479 76,200
2018/12/04 1,560 1,560 1,518 1,520 72,800
2018/12/03 1,570 1,575 1,550 1,551 63,800
2018/11/30 1,502 1,541 1,500 1,540 49,400
2018/11/29 1,560 1,560 1,496 1,497 76,600
2018/11/28 1,517 1,529 1,479 1,529 109,100
2018/11/27 1,565 1,571 1,517 1,519 89,300
2018/11/26 1,530 1,557 1,515 1,547 61,300
2018/11/22 1,566 1,566 1,507 1,550 87,400
2018/11/21 1,537 1,579 1,514 1,569 56,800
2018/11/20 1,594 1,594 1,540 1,558 54,200
2018/11/19 1,617 1,639 1,595 1,605 67,800
2018/11/16 1,638 1,655 1,622 1,626 56,700
2018/11/15 1,627 1,645 1,626 1,638 39,900
2018/11/14 1,667 1,667 1,617 1,623 54,100
2018/11/13 1,652 1,687 1,612 1,667 95,400
2018/11/12 1,676 1,686 1,654 1,672 69,400
2018/11/09 1,680 1,715 1,675 1,681 80,300
2018/11/08 1,693 1,695 1,671 1,676 51,100
2018/11/07 1,683 1,683 1,666 1,678 105,200
2018/11/06 1,699 1,699 1,663 1,675 80,800
2018/11/05 1,664 1,700 1,655 1,676 127,800
2018/11/02 1,730 1,754 1,660 1,676 439,500
2018/11/01 1,932 1,933 1,862 1,886 62,500
2018/10/31 1,899 1,941 1,880 1,934 39,600
2018/10/30 1,789 1,877 1,765 1,864 46,600
2018/10/29 1,808 1,852 1,752 1,759 31,900
2018/10/26 1,827 1,854 1,759 1,803 72,900
2018/10/25 1,889 1,889 1,789 1,801 65,700
2018/10/24 1,953 1,961 1,910 1,929 19,900
2018/10/23 1,979 1,999 1,950 1,950 28,200
2018/10/22 1,987 2,028 1,946 2,009 14,400
2018/10/19 1,966 2,003 1,932 1,993 13,900
2018/10/18 2,043 2,043 1,980 1,984 22,000
2018/10/17 2,025 2,076 2,013 2,048 27,900
2018/10/16 1,988 2,000 1,951 1,976 24,700
2018/10/15 1,989 2,025 1,955 2,000 46,300
2018/10/12 1,970 2,023 1,970 1,988 29,700
2018/10/11 1,991 2,032 1,965 1,978 35,100
2018/10/10 2,138 2,148 2,094 2,101 27,100
2018/10/09 2,151 2,160 2,120 2,133 20,800
2018/10/05 2,233 2,240 2,153 2,165 62,600
2018/10/04 2,210 2,300 2,180 2,280 38,100
2018/10/03 2,212 2,238 2,183 2,206 32,500
2018/10/02 2,273 2,305 2,235 2,236 26,100
2018/10/01 2,280 2,309 2,254 2,254 25,200
2018/09/28 2,252 2,293 2,252 2,277 27,500
2018/09/27 2,266 2,266 2,233 2,248 26,000
2018/09/26 2,294 2,307 2,272 2,286 56,100
2018/09/25 2,230 2,288 2,188 2,288 59,500
2018/09/21 2,243 2,265 2,232 2,246 38,000
2018/09/20 2,222 2,247 2,215 2,229 25,100
2018/09/19 2,217 2,232 2,200 2,222 57,500
2018/09/18 2,167 2,204 2,139 2,169 70,900
2018/09/14 2,140 2,197 2,134 2,171 90,100
2018/09/13 2,047 2,111 2,047 2,100 114,100
2018/09/12 2,048 2,082 2,035 2,047 50,300
2018/09/11 1,991 2,039 1,982 2,033 54,000
2018/09/10 1,957 2,002 1,951 1,951 37,900
2018/09/07 1,998 2,000 1,943 1,957 71,300
2018/09/06 1,944 1,975 1,924 1,951 38,800
2018/09/05 1,942 1,965 1,928 1,943 16,600
2018/09/04 1,960 1,976 1,941 1,941 15,200
2018/09/03 1,977 1,979 1,926 1,976 26,700
2018/08/31 1,973 1,989 1,964 1,980 40,400
2018/08/30 1,978 2,015 1,972 2,012 44,600
2018/08/29 1,970 2,005 1,956 1,982 44,700
2018/08/28 2,005 2,010 1,954 1,963 32,200
2018/08/27 1,930 2,000 1,927 1,985 27,900
2018/08/24 1,908 1,932 1,894 1,930 22,000
2018/08/23 1,891 1,909 1,856 1,903 42,800
2018/08/22 1,842 1,905 1,842 1,891 32,400
2018/08/21 1,936 1,941 1,840 1,843 54,600
2018/08/20 1,939 1,952 1,924 1,934 41,400
2018/08/17 1,954 1,954 1,923 1,931 22,900
2018/08/16 1,980 1,980 1,911 1,924 80,800
2018/08/15 2,036 2,049 1,991 1,992 26,600
2018/08/14 2,054 2,099 2,028 2,035 29,400
2018/08/13 2,060 2,093 2,002 2,065 69,100
2018/08/10 2,153 2,176 2,094 2,096 68,200
2018/08/09 2,200 2,208 2,150 2,183 33,700
2018/08/08 2,161 2,223 2,138 2,216 74,900
2018/08/07 2,111 2,238 2,103 2,121 95,100
2018/08/06 2,078 2,144 2,034 2,110 80,300
2018/08/03 2,151 2,158 2,084 2,107 108,300
2018/08/02 2,061 2,246 2,050 2,178 322,800
2018/08/01 2,205 2,293 2,200 2,290 132,300
2018/07/31 2,193 2,193 2,142 2,168 51,300
2018/07/30 2,260 2,271 2,180 2,192 65,700
2018/07/27 2,204 2,251 2,200 2,251 26,400
2018/07/26 2,189 2,205 2,174 2,204 36,200
2018/07/25 2,220 2,221 2,185 2,206 35,400
2018/07/24 2,175 2,212 2,168 2,206 39,100
2018/07/23 2,141 2,154 2,124 2,147 30,400
2018/07/20 2,201 2,241 2,139 2,164 40,600
2018/07/19 2,153 2,218 2,147 2,201 50,800
2018/07/18 2,125 2,156 2,101 2,154 53,800
2018/07/17 2,114 2,116 2,059 2,094 31,300
2018/07/13 2,060 2,090 2,049 2,083 20,700
2018/07/12 2,055 2,066 2,019 2,050 34,600
2018/07/11 2,030 2,064 2,002 2,055 30,700
2018/07/10 2,094 2,097 2,046 2,046 50,000
2018/07/09 2,051 2,084 2,028 2,065 55,800
2018/07/06 1,971 2,023 1,954 2,009 37,600
2018/07/05 1,995 2,032 1,956 1,961 37,400
2018/07/04 2,043 2,043 1,979 1,995 48,900
2018/07/03 2,100 2,132 2,042 2,067 39,000
2018/07/02 2,178 2,209 2,085 2,087 39,500
2018/06/29 2,186 2,191 2,136 2,186 33,500
2018/06/28 2,224 2,234 2,153 2,180 41,700
2018/06/27 2,176 2,235 2,162 2,215 27,500
2018/06/26 2,212 2,245 2,171 2,189 87,600
2018/06/25 2,420 2,429 2,239 2,260 86,400
2018/06/22 2,319 2,403 2,315 2,391 37,900
2018/06/21 2,382 2,409 2,321 2,339 54,000
2018/06/20 2,370 2,389 2,315 2,381 46,400
2018/06/19 2,468 2,481 2,335 2,360 116,000
2018/06/18 2,570 2,570 2,459 2,493 66,000
2018/06/15 2,596 2,619 2,529 2,561 46,200
2018/06/14 2,577 2,658 2,549 2,555 49,800
2018/06/13 2,620 2,637 2,546 2,574 33,300
2018/06/12 2,643 2,653 2,576 2,598 29,500
2018/06/11 2,680 2,694 2,611 2,623 37,600
2018/06/08 2,578 2,774 2,565 2,684 152,300
2018/06/07 2,462 2,568 2,440 2,541 89,600
2018/06/06 2,457 2,491 2,424 2,439 40,700
2018/06/05 2,504 2,507 2,430 2,454 55,700
2018/06/04 2,502 2,547 2,502 2,522 32,800
2018/06/01 2,458 2,473 2,414 2,455 72,100
2018/05/31 2,476 2,558 2,476 2,515 53,800
2018/05/30 2,466 2,499 2,412 2,461 51,400
2018/05/29 2,643 2,643 2,481 2,513 96,800
2018/05/28 2,678 2,691 2,642 2,651 28,000
2018/05/25 2,590 2,696 2,587 2,669 87,100
2018/05/24 2,600 2,623 2,556 2,605 47,400
2018/05/23 2,550 2,675 2,515 2,610 63,600
2018/05/22 2,613 2,637 2,551 2,555 86,500
2018/05/21 2,615 2,697 2,600 2,637 73,900
2018/05/18 2,545 2,634 2,545 2,602 64,300
2018/05/17 2,512 2,564 2,508 2,525 78,100
2018/05/16 2,578 2,645 2,533 2,555 68,400
2018/05/15 2,500 2,599 2,469 2,578 115,700
2018/05/14 2,410 2,577 2,380 2,549 152,000
2018/05/11 2,396 2,445 2,377 2,411 127,200
2018/05/10 2,320 2,480 2,281 2,397 397,500
2018/05/09 2,118 2,166 2,076 2,088 67,800
2018/05/08 2,061 2,115 2,061 2,088 37,700
2018/05/07 2,061 2,071 2,042 2,070 30,000
2018/05/02 2,048 2,071 2,048 2,056 25,200
2018/05/01 2,108 2,108 2,049 2,054 23,500
2018/04/27 2,130 2,151 2,083 2,090 51,300
2018/04/26 2,102 2,166 2,102 2,126 51,400
2018/04/25 2,068 2,147 2,044 2,117 41,100
2018/04/24 2,081 2,105 2,080 2,088 20,800
2018/04/23 2,015 2,075 2,014 2,069 23,500
2018/04/20 2,044 2,044 2,024 2,033 26,700
2018/04/19 2,064 2,067 2,036 2,044 20,000
2018/04/18 2,024 2,071 2,023 2,064 23,200
2018/04/17 2,106 2,118 2,000 2,018 39,100
2018/04/16 2,142 2,158 2,086 2,107 36,100
2018/04/13 2,068 2,129 2,068 2,121 36,700
2018/04/12 2,060 2,080 2,035 2,060 33,600
2018/04/11 2,110 2,110 2,041 2,060 24,600
2018/04/10 2,066 2,098 2,006 2,082 51,300
2018/04/09 2,091 2,106 2,044 2,050 43,800
2018/04/06 2,068 2,114 2,064 2,091 63,300
2018/04/05 2,083 2,084 2,030 2,062 52,100
2018/04/04 2,089 2,148 2,049 2,071 93,900
2018/04/03 2,048 2,077 2,011 2,064 63,600
2018/04/02 2,050 2,098 2,048 2,074 33,300
2018/03/30 2,034 2,061 2,016 2,048 40,900
2018/03/29 2,007 2,033 1,980 2,016 57,800
2018/03/28 1,955 2,010 1,944 2,007 57,000
2018/03/27 1,990 2,007 1,958 1,981 108,500
2018/03/26 1,962 1,962 1,881 1,956 118,500
2018/03/23 2,016 2,032 1,983 1,989 97,200
2018/03/22 2,085 2,105 2,022 2,083 103,100
2018/03/20 2,100 2,140 2,068 2,128 62,000
2018/03/19 2,206 2,217 2,109 2,128 54,100
2018/03/16 2,286 2,286 2,207 2,226 32,600
2018/03/15 2,259 2,270 2,215 2,267 28,100
2018/03/14 2,299 2,301 2,258 2,272 25,000
2018/03/13 2,280 2,304 2,250 2,294 25,100
2018/03/12 2,293 2,304 2,253 2,280 41,300
2018/03/09 2,305 2,318 2,229 2,264 59,400
2018/03/08 2,265 2,269 2,195 2,255 63,100
2018/03/07 2,270 2,301 2,213 2,229 59,400
2018/03/06 2,305 2,357 2,282 2,305 35,600
2018/03/05 2,412 2,435 2,250 2,265 113,300
2018/03/02 2,436 2,467 2,347 2,425 120,100
2018/03/01 2,533 2,585 2,477 2,536 112,200
2018/02/28 2,460 2,544 2,416 2,506 143,500
2018/02/27 2,378 2,456 2,378 2,430 38,100
2018/02/26 2,408 2,422 2,354 2,417 37,200
2018/02/23 2,431 2,445 2,344 2,403 34,700
2018/02/22 2,373 2,405 2,309 2,395 59,400
2018/02/21 2,352 2,448 2,346 2,408 52,100
2018/02/20 2,346 2,406 2,289 2,384 39,500
2018/02/19 2,248 2,398 2,243 2,357 85,900
2018/02/16 2,269 2,269 2,192 2,219 37,600
2018/02/15 2,149 2,272 2,114 2,259 94,000
2018/02/14 2,235 2,261 2,032 2,069 139,700
2018/02/13 2,469 2,491 2,282 2,285 104,900
2018/02/09 2,362 2,508 2,362 2,444 230,200
2018/02/08 2,383 2,570 2,375 2,486 614,500
2018/02/07 2,261 2,302 2,119 2,133 78,200
2018/02/06 2,154 2,164 2,014 2,111 99,500
2018/02/05 2,321 2,364 2,286 2,304 72,000
2018/02/02 2,450 2,450 2,395 2,421 31,500
2018/02/01 2,400 2,459 2,385 2,449 91,200
2018/01/31 2,360 2,425 2,354 2,381 31,000
2018/01/30 2,440 2,440 2,324 2,380 62,600
2018/01/29 2,438 2,459 2,391 2,423 63,600
2018/01/26 2,347 2,422 2,342 2,416 84,300
2018/01/25 2,364 2,364 2,327 2,342 23,600
2018/01/24 2,383 2,383 2,340 2,372 29,900
2018/01/23 2,425 2,433 2,313 2,368 70,700
2018/01/22 2,379 2,405 2,338 2,400 44,400
2018/01/19 2,344 2,370 2,338 2,361 38,700
2018/01/18 2,371 2,382 2,314 2,316 67,700
2018/01/17 2,337 2,370 2,327 2,343 31,300
2018/01/16 2,323 2,381 2,323 2,342 46,100
2018/01/15 2,340 2,340 2,313 2,321 32,600
2018/01/12 2,357 2,364 2,319 2,331 29,700
2018/01/11 2,350 2,371 2,337 2,356 22,500
2018/01/10 2,360 2,368 2,310 2,355 41,000
2018/01/09 2,374 2,380 2,351 2,357 30,200
2018/01/05 2,357 2,400 2,341 2,362 44,500
2018/01/04 2,335 2,343 2,274 2,337 78,400

このページの先頭へ