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 |
---|---|---|---|---|---|
2019/12/30 | 1,885 | 1,918 | 1,861 | 1,906 | 43,100 |
2019/12/27 | 1,905 | 1,918 | 1,877 | 1,906 | 22,200 |
2019/12/26 | 1,894 | 1,936 | 1,893 | 1,935 | 51,200 |
2019/12/25 | 1,950 | 1,950 | 1,871 | 1,881 | 33,700 |
2019/12/24 | 1,891 | 1,944 | 1,861 | 1,938 | 65,300 |
2019/12/23 | 1,963 | 1,975 | 1,863 | 1,900 | 75,300 |
2019/12/20 | 1,943 | 1,976 | 1,915 | 1,962 | 52,200 |
2019/12/19 | 1,945 | 1,987 | 1,932 | 1,943 | 59,500 |
2019/12/18 | 1,929 | 1,949 | 1,909 | 1,945 | 40,300 |
2019/12/17 | 1,910 | 1,929 | 1,885 | 1,927 | 44,200 |
2019/12/16 | 1,850 | 1,894 | 1,850 | 1,884 | 46,700 |
2019/12/13 | 1,891 | 1,896 | 1,846 | 1,849 | 55,900 |
2019/12/12 | 1,861 | 1,879 | 1,845 | 1,858 | 41,400 |
2019/12/11 | 1,840 | 1,861 | 1,835 | 1,858 | 38,900 |
2019/12/10 | 1,835 | 1,844 | 1,807 | 1,837 | 32,000 |
2019/12/09 | 1,814 | 1,856 | 1,814 | 1,831 | 35,800 |
2019/12/06 | 1,768 | 1,803 | 1,738 | 1,797 | 27,000 |
2019/12/05 | 1,783 | 1,815 | 1,753 | 1,757 | 46,900 |
2019/12/04 | 1,711 | 1,765 | 1,705 | 1,761 | 37,800 |
2019/12/03 | 1,671 | 1,729 | 1,653 | 1,727 | 29,400 |
2019/12/02 | 1,679 | 1,707 | 1,670 | 1,697 | 26,900 |
2019/11/29 | 1,668 | 1,685 | 1,658 | 1,678 | 13,600 |
2019/11/28 | 1,666 | 1,690 | 1,654 | 1,667 | 30,300 |
2019/11/27 | 1,630 | 1,671 | 1,630 | 1,666 | 26,000 |
2019/11/26 | 1,633 | 1,646 | 1,616 | 1,638 | 36,100 |
2019/11/25 | 1,636 | 1,647 | 1,600 | 1,630 | 53,700 |
2019/11/22 | 1,575 | 1,643 | 1,573 | 1,619 | 38,400 |
2019/11/21 | 1,556 | 1,595 | 1,528 | 1,574 | 39,700 |
2019/11/20 | 1,580 | 1,581 | 1,552 | 1,556 | 19,900 |
2019/11/19 | 1,550 | 1,597 | 1,544 | 1,580 | 35,700 |
2019/11/18 | 1,546 | 1,570 | 1,524 | 1,567 | 28,500 |
2019/11/15 | 1,477 | 1,547 | 1,475 | 1,546 | 65,200 |
2019/11/14 | 1,523 | 1,534 | 1,460 | 1,471 | 77,000 |
2019/11/13 | 1,513 | 1,538 | 1,502 | 1,516 | 47,300 |
2019/11/12 | 1,510 | 1,517 | 1,456 | 1,513 | 47,000 |
2019/11/11 | 1,553 | 1,566 | 1,519 | 1,524 | 39,600 |
2019/11/08 | 1,585 | 1,585 | 1,524 | 1,536 | 48,800 |
2019/11/07 | 1,575 | 1,588 | 1,557 | 1,573 | 40,200 |
2019/11/06 | 1,549 | 1,579 | 1,540 | 1,564 | 57,600 |
2019/11/05 | 1,511 | 1,546 | 1,496 | 1,540 | 67,400 |
2019/11/01 | 1,451 | 1,464 | 1,433 | 1,451 | 16,100 |
2019/10/31 | 1,482 | 1,488 | 1,468 | 1,473 | 20,800 |
2019/10/30 | 1,494 | 1,498 | 1,473 | 1,482 | 33,000 |
2019/10/29 | 1,477 | 1,501 | 1,477 | 1,501 | 14,400 |
2019/10/28 | 1,494 | 1,494 | 1,475 | 1,481 | 15,000 |
2019/10/25 | 1,475 | 1,481 | 1,469 | 1,481 | 34,700 |
2019/10/24 | 1,472 | 1,472 | 1,455 | 1,456 | 20,400 |
2019/10/23 | 1,455 | 1,470 | 1,453 | 1,462 | 13,900 |
2019/10/21 | 1,445 | 1,455 | 1,445 | 1,451 | 11,900 |
2019/10/18 | 1,412 | 1,439 | 1,412 | 1,433 | 19,900 |
2019/10/17 | 1,390 | 1,412 | 1,370 | 1,410 | 23,500 |
2019/10/16 | 1,393 | 1,410 | 1,383 | 1,386 | 19,000 |
2019/10/15 | 1,378 | 1,381 | 1,361 | 1,379 | 17,800 |
2019/10/11 | 1,331 | 1,349 | 1,324 | 1,348 | 13,200 |
2019/10/10 | 1,338 | 1,338 | 1,323 | 1,331 | 9,600 |
2019/10/09 | 1,317 | 1,337 | 1,300 | 1,337 | 12,800 |
2019/10/08 | 1,312 | 1,348 | 1,312 | 1,329 | 24,600 |
2019/10/07 | 1,338 | 1,359 | 1,309 | 1,310 | 23,700 |
2019/10/04 | 1,319 | 1,329 | 1,316 | 1,327 | 24,000 |
2019/10/03 | 1,309 | 1,327 | 1,302 | 1,324 | 17,300 |
2019/10/02 | 1,334 | 1,342 | 1,333 | 1,339 | 14,400 |
2019/10/01 | 1,320 | 1,344 | 1,320 | 1,341 | 22,300 |
2019/09/30 | 1,340 | 1,351 | 1,303 | 1,312 | 29,800 |
2019/09/27 | 1,391 | 1,400 | 1,356 | 1,366 | 24,400 |
2019/09/26 | 1,376 | 1,379 | 1,360 | 1,379 | 28,200 |
2019/09/25 | 1,332 | 1,366 | 1,332 | 1,356 | 31,800 |
2019/09/24 | 1,318 | 1,344 | 1,317 | 1,330 | 28,400 |
2019/09/20 | 1,320 | 1,334 | 1,313 | 1,317 | 16,600 |
2019/09/19 | 1,281 | 1,317 | 1,280 | 1,317 | 31,300 |
2019/09/18 | 1,281 | 1,291 | 1,272 | 1,284 | 39,900 |
2019/09/17 | 1,278 | 1,291 | 1,275 | 1,282 | 27,900 |
2019/09/13 | 1,280 | 1,285 | 1,255 | 1,282 | 25,500 |
2019/09/12 | 1,272 | 1,290 | 1,255 | 1,275 | 23,500 |
2019/09/11 | 1,240 | 1,265 | 1,240 | 1,252 | 32,300 |
2019/09/10 | 1,238 | 1,251 | 1,237 | 1,249 | 18,200 |
2019/09/09 | 1,217 | 1,241 | 1,216 | 1,236 | 12,000 |
2019/09/06 | 1,211 | 1,221 | 1,204 | 1,214 | 15,900 |
2019/09/05 | 1,211 | 1,219 | 1,197 | 1,216 | 19,100 |
2019/09/04 | 1,200 | 1,201 | 1,182 | 1,200 | 16,200 |
2019/09/03 | 1,196 | 1,206 | 1,188 | 1,203 | 13,600 |
2019/09/02 | 1,217 | 1,217 | 1,187 | 1,209 | 23,200 |
2019/08/30 | 1,163 | 1,210 | 1,163 | 1,206 | 15,700 |
2019/08/29 | 1,161 | 1,165 | 1,156 | 1,157 | 28,200 |
2019/08/28 | 1,162 | 1,166 | 1,149 | 1,161 | 17,200 |
2019/08/27 | 1,166 | 1,180 | 1,157 | 1,162 | 31,200 |
2019/08/26 | 1,160 | 1,162 | 1,147 | 1,154 | 33,300 |
2019/08/23 | 1,220 | 1,220 | 1,190 | 1,199 | 30,700 |
2019/08/22 | 1,213 | 1,221 | 1,204 | 1,216 | 21,500 |
2019/08/21 | 1,213 | 1,220 | 1,198 | 1,211 | 35,500 |
2019/08/20 | 1,187 | 1,214 | 1,187 | 1,213 | 14,800 |
2019/08/19 | 1,192 | 1,200 | 1,177 | 1,186 | 15,500 |
2019/08/16 | 1,158 | 1,182 | 1,158 | 1,176 | 25,500 |
2019/08/15 | 1,169 | 1,169 | 1,128 | 1,162 | 42,800 |
2019/08/14 | 1,205 | 1,205 | 1,170 | 1,192 | 27,700 |
2019/08/13 | 1,172 | 1,181 | 1,151 | 1,166 | 45,200 |
2019/08/09 | 1,177 | 1,203 | 1,161 | 1,178 | 38,900 |
2019/08/08 | 1,179 | 1,191 | 1,155 | 1,177 | 46,500 |
2019/08/07 | 1,196 | 1,207 | 1,173 | 1,190 | 47,900 |
2019/08/06 | 1,177 | 1,210 | 1,167 | 1,196 | 35,100 |
2019/08/05 | 1,272 | 1,275 | 1,196 | 1,221 | 49,200 |
2019/08/02 | 1,339 | 1,339 | 1,281 | 1,282 | 39,500 |
2019/08/01 | 1,348 | 1,358 | 1,319 | 1,349 | 21,700 |
2019/07/31 | 1,333 | 1,359 | 1,327 | 1,343 | 39,300 |
2019/07/30 | 1,328 | 1,342 | 1,309 | 1,341 | 69,200 |
2019/07/29 | 1,321 | 1,327 | 1,298 | 1,319 | 31,900 |
2019/07/26 | 1,313 | 1,327 | 1,282 | 1,323 | 51,800 |
2019/07/25 | 1,290 | 1,364 | 1,285 | 1,319 | 109,700 |
2019/07/24 | 1,205 | 1,274 | 1,205 | 1,267 | 78,700 |
2019/07/23 | 1,196 | 1,217 | 1,172 | 1,208 | 34,400 |
2019/07/22 | 1,178 | 1,199 | 1,178 | 1,183 | 27,000 |
2019/07/19 | 1,170 | 1,181 | 1,162 | 1,176 | 23,700 |
2019/07/18 | 1,179 | 1,179 | 1,156 | 1,162 | 36,300 |
2019/07/17 | 1,169 | 1,186 | 1,154 | 1,180 | 22,800 |
2019/07/16 | 1,188 | 1,194 | 1,168 | 1,171 | 41,000 |
2019/07/12 | 1,224 | 1,224 | 1,195 | 1,195 | 22,300 |
2019/07/11 | 1,193 | 1,223 | 1,193 | 1,220 | 17,100 |
2019/07/10 | 1,218 | 1,218 | 1,192 | 1,210 | 24,400 |
2019/07/09 | 1,242 | 1,242 | 1,222 | 1,222 | 23,400 |
2019/07/08 | 1,252 | 1,263 | 1,234 | 1,242 | 24,800 |
2019/07/05 | 1,248 | 1,257 | 1,233 | 1,243 | 18,700 |
2019/07/04 | 1,263 | 1,271 | 1,250 | 1,257 | 17,000 |
2019/07/03 | 1,274 | 1,274 | 1,241 | 1,257 | 25,000 |
2019/07/02 | 1,267 | 1,279 | 1,250 | 1,274 | 37,700 |
2019/07/01 | 1,277 | 1,277 | 1,235 | 1,267 | 45,300 |
2019/06/28 | 1,205 | 1,243 | 1,194 | 1,232 | 58,500 |
2019/06/27 | 1,153 | 1,199 | 1,152 | 1,196 | 49,500 |
2019/06/26 | 1,157 | 1,169 | 1,138 | 1,138 | 64,800 |
2019/06/25 | 1,192 | 1,205 | 1,178 | 1,181 | 117,700 |
2019/06/24 | 1,202 | 1,211 | 1,176 | 1,202 | 35,500 |
2019/06/21 | 1,194 | 1,213 | 1,175 | 1,209 | 74,800 |
2019/06/20 | 1,183 | 1,210 | 1,171 | 1,192 | 31,300 |
2019/06/19 | 1,192 | 1,205 | 1,170 | 1,179 | 50,000 |
2019/06/18 | 1,183 | 1,204 | 1,175 | 1,175 | 22,400 |
2019/06/17 | 1,195 | 1,196 | 1,184 | 1,184 | 20,900 |
2019/06/14 | 1,198 | 1,214 | 1,194 | 1,202 | 18,000 |
2019/06/13 | 1,225 | 1,229 | 1,195 | 1,197 | 31,300 |
2019/06/12 | 1,219 | 1,254 | 1,219 | 1,231 | 17,400 |
2019/06/11 | 1,224 | 1,250 | 1,218 | 1,225 | 21,300 |
2019/06/10 | 1,200 | 1,239 | 1,200 | 1,236 | 39,600 |
2019/06/07 | 1,165 | 1,196 | 1,159 | 1,194 | 18,500 |
2019/06/06 | 1,178 | 1,188 | 1,163 | 1,168 | 25,400 |
2019/06/05 | 1,188 | 1,198 | 1,171 | 1,192 | 35,100 |
2019/06/04 | 1,126 | 1,161 | 1,121 | 1,158 | 28,300 |
2019/06/03 | 1,126 | 1,134 | 1,118 | 1,120 | 26,500 |
2019/05/31 | 1,150 | 1,159 | 1,134 | 1,148 | 20,800 |
2019/05/30 | 1,131 | 1,169 | 1,131 | 1,155 | 25,200 |
2019/05/29 | 1,131 | 1,146 | 1,122 | 1,143 | 39,900 |
2019/05/28 | 1,155 | 1,161 | 1,130 | 1,153 | 67,500 |
2019/05/27 | 1,180 | 1,180 | 1,163 | 1,167 | 18,600 |
2019/05/24 | 1,152 | 1,190 | 1,148 | 1,186 | 42,200 |
2019/05/23 | 1,197 | 1,207 | 1,175 | 1,175 | 28,200 |
2019/05/22 | 1,177 | 1,217 | 1,177 | 1,204 | 29,000 |
2019/05/21 | 1,188 | 1,192 | 1,156 | 1,176 | 37,200 |
2019/05/20 | 1,210 | 1,210 | 1,179 | 1,194 | 28,900 |
2019/05/17 | 1,203 | 1,218 | 1,192 | 1,210 | 45,800 |
2019/05/16 | 1,220 | 1,233 | 1,175 | 1,194 | 54,500 |
2019/05/15 | 1,259 | 1,259 | 1,207 | 1,230 | 56,400 |
2019/05/14 | 1,210 | 1,260 | 1,191 | 1,260 | 99,800 |
2019/05/13 | 1,232 | 1,250 | 1,191 | 1,191 | 172,500 |
2019/05/10 | 1,534 | 1,566 | 1,473 | 1,491 | 57,700 |
2019/05/09 | 1,615 | 1,615 | 1,509 | 1,531 | 57,000 |
2019/05/08 | 1,655 | 1,656 | 1,628 | 1,631 | 31,700 |
2019/05/07 | 1,645 | 1,682 | 1,640 | 1,657 | 29,000 |
2019/04/26 | 1,658 | 1,667 | 1,648 | 1,656 | 26,600 |
2019/04/25 | 1,705 | 1,707 | 1,655 | 1,669 | 44,400 |
2019/04/24 | 1,717 | 1,740 | 1,708 | 1,713 | 17,000 |
2019/04/23 | 1,735 | 1,759 | 1,703 | 1,706 | 15,800 |
2019/04/22 | 1,783 | 1,790 | 1,730 | 1,730 | 15,300 |
2019/04/19 | 1,788 | 1,815 | 1,788 | 1,792 | 21,800 |
2019/04/18 | 1,788 | 1,817 | 1,781 | 1,794 | 30,700 |
2019/04/17 | 1,784 | 1,798 | 1,764 | 1,788 | 24,800 |
2019/04/16 | 1,783 | 1,807 | 1,768 | 1,796 | 34,500 |
2019/04/15 | 1,744 | 1,795 | 1,744 | 1,782 | 39,700 |
2019/04/12 | 1,751 | 1,751 | 1,729 | 1,731 | 11,200 |
2019/04/11 | 1,787 | 1,787 | 1,745 | 1,751 | 19,400 |
2019/04/10 | 1,747 | 1,796 | 1,743 | 1,784 | 12,300 |
2019/04/09 | 1,765 | 1,782 | 1,727 | 1,779 | 25,900 |
2019/04/08 | 1,796 | 1,796 | 1,766 | 1,780 | 12,600 |
2019/04/05 | 1,774 | 1,798 | 1,764 | 1,795 | 24,500 |
2019/04/04 | 1,770 | 1,806 | 1,756 | 1,780 | 39,200 |
2019/04/03 | 1,724 | 1,773 | 1,718 | 1,772 | 22,200 |
2019/04/02 | 1,749 | 1,756 | 1,718 | 1,724 | 12,800 |
2019/04/01 | 1,697 | 1,742 | 1,691 | 1,735 | 27,100 |
2019/03/29 | 1,700 | 1,740 | 1,668 | 1,686 | 18,000 |
2019/03/28 | 1,720 | 1,749 | 1,692 | 1,711 | 27,200 |
2019/03/27 | 1,701 | 1,774 | 1,693 | 1,727 | 53,800 |
2019/03/26 | 1,640 | 1,699 | 1,628 | 1,698 | 42,400 |
2019/03/25 | 1,660 | 1,660 | 1,616 | 1,616 | 37,000 |
2019/03/22 | 1,689 | 1,704 | 1,650 | 1,666 | 28,500 |
2019/03/20 | 1,651 | 1,723 | 1,651 | 1,688 | 74,200 |
2019/03/19 | 1,689 | 1,689 | 1,639 | 1,644 | 55,100 |
2019/03/18 | 1,703 | 1,719 | 1,671 | 1,690 | 63,000 |
2019/03/15 | 1,717 | 1,759 | 1,700 | 1,702 | 60,000 |
2019/03/14 | 1,737 | 1,759 | 1,720 | 1,730 | 39,200 |
2019/03/13 | 1,727 | 1,765 | 1,722 | 1,741 | 48,200 |
2019/03/12 | 1,700 | 1,761 | 1,700 | 1,727 | 58,300 |
2019/03/11 | 1,644 | 1,698 | 1,629 | 1,675 | 40,500 |
2019/03/08 | 1,702 | 1,705 | 1,599 | 1,627 | 70,300 |
2019/03/07 | 1,783 | 1,783 | 1,715 | 1,729 | 41,300 |
2019/03/06 | 1,814 | 1,818 | 1,779 | 1,795 | 22,000 |
2019/03/05 | 1,757 | 1,845 | 1,740 | 1,813 | 64,300 |
2019/03/04 | 1,741 | 1,783 | 1,726 | 1,779 | 31,700 |
2019/03/01 | 1,757 | 1,795 | 1,735 | 1,745 | 35,200 |
2019/02/28 | 1,798 | 1,799 | 1,749 | 1,751 | 34,300 |
2019/02/27 | 1,769 | 1,809 | 1,755 | 1,801 | 51,500 |
2019/02/26 | 1,780 | 1,790 | 1,749 | 1,769 | 34,400 |
2019/02/25 | 1,759 | 1,786 | 1,731 | 1,774 | 42,300 |
2019/02/22 | 1,706 | 1,762 | 1,663 | 1,748 | 77,300 |
2019/02/21 | 1,699 | 1,725 | 1,682 | 1,712 | 36,300 |
2019/02/20 | 1,663 | 1,720 | 1,663 | 1,698 | 49,400 |
2019/02/19 | 1,638 | 1,705 | 1,629 | 1,660 | 62,400 |
2019/02/18 | 1,647 | 1,655 | 1,617 | 1,638 | 29,600 |
2019/02/15 | 1,633 | 1,633 | 1,600 | 1,607 | 25,200 |
2019/02/14 | 1,664 | 1,671 | 1,621 | 1,631 | 32,700 |
2019/02/13 | 1,579 | 1,669 | 1,579 | 1,648 | 82,500 |
2019/02/12 | 1,552 | 1,605 | 1,552 | 1,575 | 81,300 |
2019/02/08 | 1,455 | 1,650 | 1,455 | 1,592 | 307,900 |
2019/02/07 | 1,388 | 1,410 | 1,370 | 1,399 | 56,200 |
2019/02/06 | 1,384 | 1,395 | 1,359 | 1,371 | 21,900 |
2019/02/05 | 1,344 | 1,386 | 1,337 | 1,384 | 40,200 |
2019/02/04 | 1,287 | 1,336 | 1,285 | 1,335 | 21,200 |
2019/02/01 | 1,281 | 1,309 | 1,271 | 1,277 | 32,500 |
2019/01/31 | 1,276 | 1,321 | 1,276 | 1,284 | 30,000 |
2019/01/30 | 1,322 | 1,322 | 1,271 | 1,271 | 42,200 |
2019/01/29 | 1,353 | 1,353 | 1,302 | 1,322 | 43,400 |
2019/01/28 | 1,300 | 1,378 | 1,300 | 1,357 | 82,800 |
2019/01/25 | 1,246 | 1,287 | 1,239 | 1,280 | 44,500 |
2019/01/24 | 1,239 | 1,255 | 1,223 | 1,248 | 21,600 |
2019/01/23 | 1,259 | 1,259 | 1,223 | 1,239 | 30,300 |
2019/01/22 | 1,283 | 1,292 | 1,256 | 1,266 | 21,100 |
2019/01/21 | 1,299 | 1,300 | 1,266 | 1,284 | 37,700 |
2019/01/18 | 1,261 | 1,291 | 1,243 | 1,269 | 36,700 |
2019/01/17 | 1,271 | 1,283 | 1,255 | 1,267 | 18,200 |
2019/01/16 | 1,282 | 1,283 | 1,250 | 1,258 | 18,900 |
2019/01/15 | 1,255 | 1,293 | 1,240 | 1,278 | 19,500 |
2019/01/11 | 1,240 | 1,273 | 1,240 | 1,255 | 30,200 |
2019/01/10 | 1,260 | 1,260 | 1,224 | 1,240 | 23,200 |
2019/01/09 | 1,286 | 1,286 | 1,256 | 1,267 | 21,600 |
2019/01/08 | 1,258 | 1,275 | 1,232 | 1,261 | 22,800 |
2019/01/07 | 1,246 | 1,270 | 1,242 | 1,246 | 25,700 |
2019/01/04 | 1,201 | 1,210 | 1,162 | 1,198 | 35,400 |