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
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

このページの先頭へ