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 |
---|---|---|---|---|---|
2020/12/30 | 1,582 | 1,602 | 1,563 | 1,576 | 13,600 |
2020/12/29 | 1,575 | 1,602 | 1,567 | 1,595 | 16,800 |
2020/12/28 | 1,625 | 1,632 | 1,574 | 1,598 | 21,100 |
2020/12/25 | 1,615 | 1,615 | 1,603 | 1,615 | 8,300 |
2020/12/24 | 1,542 | 1,601 | 1,542 | 1,601 | 15,300 |
2020/12/23 | 1,568 | 1,582 | 1,540 | 1,556 | 14,500 |
2020/12/22 | 1,605 | 1,608 | 1,562 | 1,562 | 24,400 |
2020/12/21 | 1,636 | 1,638 | 1,612 | 1,620 | 9,400 |
2020/12/18 | 1,638 | 1,645 | 1,616 | 1,636 | 25,900 |
2020/12/17 | 1,638 | 1,646 | 1,600 | 1,612 | 13,900 |
2020/12/16 | 1,671 | 1,674 | 1,628 | 1,646 | 14,700 |
2020/12/15 | 1,629 | 1,670 | 1,624 | 1,654 | 30,600 |
2020/12/14 | 1,556 | 1,625 | 1,556 | 1,615 | 32,600 |
2020/12/11 | 1,536 | 1,563 | 1,525 | 1,556 | 17,700 |
2020/12/10 | 1,565 | 1,567 | 1,535 | 1,535 | 6,700 |
2020/12/09 | 1,558 | 1,582 | 1,554 | 1,582 | 6,900 |
2020/12/08 | 1,534 | 1,565 | 1,534 | 1,558 | 14,200 |
2020/12/07 | 1,574 | 1,586 | 1,538 | 1,550 | 15,800 |
2020/12/04 | 1,606 | 1,606 | 1,547 | 1,579 | 27,600 |
2020/12/03 | 1,556 | 1,589 | 1,534 | 1,589 | 19,400 |
2020/12/02 | 1,520 | 1,553 | 1,512 | 1,536 | 29,300 |
2020/12/01 | 1,475 | 1,510 | 1,471 | 1,502 | 11,600 |
2020/11/30 | 1,520 | 1,520 | 1,475 | 1,475 | 13,300 |
2020/11/27 | 1,494 | 1,519 | 1,490 | 1,515 | 20,000 |
2020/11/26 | 1,467 | 1,496 | 1,455 | 1,496 | 15,800 |
2020/11/25 | 1,466 | 1,468 | 1,446 | 1,460 | 20,500 |
2020/11/24 | 1,427 | 1,457 | 1,415 | 1,450 | 17,300 |
2020/11/20 | 1,379 | 1,397 | 1,379 | 1,397 | 16,600 |
2020/11/19 | 1,377 | 1,384 | 1,361 | 1,371 | 18,700 |
2020/11/18 | 1,402 | 1,402 | 1,377 | 1,377 | 20,500 |
2020/11/17 | 1,418 | 1,418 | 1,400 | 1,402 | 15,400 |
2020/11/16 | 1,376 | 1,408 | 1,372 | 1,401 | 19,900 |
2020/11/13 | 1,382 | 1,392 | 1,362 | 1,372 | 28,000 |
2020/11/12 | 1,437 | 1,440 | 1,385 | 1,391 | 46,100 |
2020/11/11 | 1,433 | 1,450 | 1,426 | 1,435 | 32,500 |
2020/11/10 | 1,502 | 1,511 | 1,433 | 1,452 | 37,600 |
2020/11/09 | 1,518 | 1,518 | 1,481 | 1,488 | 22,500 |
2020/11/06 | 1,499 | 1,516 | 1,482 | 1,493 | 31,600 |
2020/11/05 | 1,511 | 1,557 | 1,465 | 1,471 | 70,300 |
2020/11/04 | 1,480 | 1,513 | 1,461 | 1,496 | 42,600 |
2020/11/02 | 1,471 | 1,501 | 1,467 | 1,484 | 14,100 |
2020/10/30 | 1,516 | 1,516 | 1,470 | 1,470 | 14,400 |
2020/10/29 | 1,530 | 1,539 | 1,511 | 1,525 | 10,500 |
2020/10/28 | 1,533 | 1,543 | 1,502 | 1,543 | 11,700 |
2020/10/27 | 1,519 | 1,530 | 1,495 | 1,528 | 12,200 |
2020/10/26 | 1,558 | 1,561 | 1,533 | 1,542 | 11,300 |
2020/10/23 | 1,571 | 1,571 | 1,530 | 1,552 | 15,600 |
2020/10/22 | 1,536 | 1,536 | 1,504 | 1,531 | 13,000 |
2020/10/21 | 1,531 | 1,566 | 1,525 | 1,535 | 9,400 |
2020/10/20 | 1,565 | 1,565 | 1,525 | 1,535 | 10,200 |
2020/10/19 | 1,530 | 1,580 | 1,519 | 1,580 | 20,200 |
2020/10/16 | 1,508 | 1,515 | 1,487 | 1,505 | 9,300 |
2020/10/15 | 1,515 | 1,528 | 1,484 | 1,493 | 18,300 |
2020/10/14 | 1,514 | 1,549 | 1,509 | 1,528 | 22,000 |
2020/10/13 | 1,535 | 1,538 | 1,514 | 1,514 | 9,100 |
2020/10/12 | 1,517 | 1,535 | 1,510 | 1,535 | 6,600 |
2020/10/09 | 1,509 | 1,528 | 1,476 | 1,528 | 12,900 |
2020/10/08 | 1,515 | 1,515 | 1,496 | 1,508 | 14,500 |
2020/10/07 | 1,524 | 1,524 | 1,504 | 1,515 | 5,700 |
2020/10/06 | 1,549 | 1,549 | 1,530 | 1,543 | 8,100 |
2020/10/05 | 1,491 | 1,528 | 1,491 | 1,524 | 8,900 |
2020/10/02 | 1,536 | 1,550 | 1,473 | 1,491 | 22,600 |
2020/09/30 | 1,593 | 1,618 | 1,528 | 1,528 | 23,500 |
2020/09/29 | 1,580 | 1,635 | 1,561 | 1,608 | 26,900 |
2020/09/28 | 1,526 | 1,583 | 1,507 | 1,583 | 59,800 |
2020/09/25 | 1,498 | 1,535 | 1,495 | 1,507 | 26,300 |
2020/09/24 | 1,528 | 1,528 | 1,473 | 1,478 | 18,400 |
2020/09/23 | 1,521 | 1,546 | 1,512 | 1,514 | 17,600 |
2020/09/18 | 1,497 | 1,538 | 1,497 | 1,537 | 20,600 |
2020/09/17 | 1,524 | 1,536 | 1,494 | 1,497 | 15,700 |
2020/09/16 | 1,469 | 1,524 | 1,469 | 1,524 | 19,000 |
2020/09/15 | 1,485 | 1,485 | 1,465 | 1,469 | 10,700 |
2020/09/14 | 1,510 | 1,540 | 1,440 | 1,472 | 42,700 |
2020/09/11 | 1,506 | 1,522 | 1,482 | 1,515 | 25,200 |
2020/09/10 | 1,454 | 1,498 | 1,444 | 1,496 | 22,500 |
2020/09/09 | 1,426 | 1,454 | 1,426 | 1,431 | 20,200 |
2020/09/08 | 1,430 | 1,464 | 1,428 | 1,456 | 25,400 |
2020/09/07 | 1,361 | 1,416 | 1,361 | 1,403 | 22,000 |
2020/09/04 | 1,389 | 1,393 | 1,366 | 1,366 | 19,400 |
2020/09/03 | 1,400 | 1,417 | 1,394 | 1,400 | 12,900 |
2020/09/02 | 1,399 | 1,399 | 1,370 | 1,387 | 12,100 |
2020/09/01 | 1,420 | 1,430 | 1,385 | 1,385 | 11,700 |
2020/08/31 | 1,406 | 1,438 | 1,406 | 1,420 | 6,500 |
2020/08/28 | 1,430 | 1,454 | 1,393 | 1,406 | 15,600 |
2020/08/27 | 1,453 | 1,453 | 1,422 | 1,432 | 6,200 |
2020/08/26 | 1,466 | 1,466 | 1,440 | 1,453 | 6,400 |
2020/08/25 | 1,415 | 1,456 | 1,397 | 1,456 | 15,900 |
2020/08/24 | 1,404 | 1,404 | 1,382 | 1,386 | 8,400 |
2020/08/21 | 1,417 | 1,417 | 1,387 | 1,395 | 12,900 |
2020/08/20 | 1,401 | 1,417 | 1,385 | 1,417 | 14,700 |
2020/08/19 | 1,420 | 1,430 | 1,401 | 1,411 | 7,200 |
2020/08/18 | 1,468 | 1,468 | 1,412 | 1,420 | 17,600 |
2020/08/17 | 1,491 | 1,491 | 1,470 | 1,474 | 7,800 |
2020/08/14 | 1,523 | 1,523 | 1,471 | 1,475 | 17,600 |
2020/08/13 | 1,467 | 1,523 | 1,466 | 1,523 | 24,200 |
2020/08/12 | 1,436 | 1,459 | 1,421 | 1,459 | 13,600 |
2020/08/11 | 1,406 | 1,436 | 1,399 | 1,436 | 14,200 |
2020/08/07 | 1,403 | 1,433 | 1,381 | 1,400 | 21,900 |
2020/08/06 | 1,411 | 1,411 | 1,356 | 1,389 | 20,300 |
2020/08/05 | 1,386 | 1,402 | 1,370 | 1,402 | 10,700 |
2020/08/04 | 1,371 | 1,402 | 1,330 | 1,402 | 35,000 |
2020/08/03 | 1,256 | 1,344 | 1,248 | 1,341 | 27,200 |
2020/07/31 | 1,451 | 1,461 | 1,375 | 1,375 | 22,100 |
2020/07/30 | 1,483 | 1,489 | 1,450 | 1,451 | 14,800 |
2020/07/29 | 1,519 | 1,528 | 1,474 | 1,486 | 13,700 |
2020/07/28 | 1,505 | 1,528 | 1,505 | 1,528 | 8,000 |
2020/07/27 | 1,500 | 1,502 | 1,460 | 1,502 | 11,400 |
2020/07/22 | 1,535 | 1,539 | 1,496 | 1,500 | 18,200 |
2020/07/21 | 1,520 | 1,530 | 1,505 | 1,530 | 9,800 |
2020/07/20 | 1,477 | 1,505 | 1,466 | 1,505 | 17,500 |
2020/07/17 | 1,466 | 1,486 | 1,451 | 1,482 | 19,400 |
2020/07/16 | 1,480 | 1,480 | 1,455 | 1,455 | 7,700 |
2020/07/15 | 1,480 | 1,492 | 1,467 | 1,480 | 16,500 |
2020/07/14 | 1,479 | 1,480 | 1,461 | 1,473 | 6,900 |
2020/07/13 | 1,456 | 1,478 | 1,446 | 1,478 | 20,400 |
2020/07/10 | 1,505 | 1,505 | 1,437 | 1,437 | 24,000 |
2020/07/09 | 1,531 | 1,532 | 1,496 | 1,508 | 19,900 |
2020/07/08 | 1,554 | 1,565 | 1,527 | 1,527 | 9,100 |
2020/07/07 | 1,588 | 1,588 | 1,536 | 1,563 | 17,700 |
2020/07/06 | 1,535 | 1,563 | 1,535 | 1,563 | 17,200 |
2020/07/03 | 1,515 | 1,537 | 1,492 | 1,537 | 14,700 |
2020/07/02 | 1,606 | 1,609 | 1,499 | 1,507 | 56,100 |
2020/07/01 | 1,668 | 1,680 | 1,601 | 1,601 | 20,500 |
2020/06/30 | 1,673 | 1,700 | 1,643 | 1,660 | 22,500 |
2020/06/29 | 1,700 | 1,707 | 1,652 | 1,660 | 23,000 |
2020/06/26 | 1,675 | 1,733 | 1,675 | 1,733 | 31,900 |
2020/06/25 | 1,685 | 1,709 | 1,659 | 1,675 | 24,000 |
2020/06/24 | 1,740 | 1,758 | 1,716 | 1,719 | 12,000 |
2020/06/23 | 1,707 | 1,746 | 1,704 | 1,746 | 15,500 |
2020/06/22 | 1,747 | 1,747 | 1,695 | 1,701 | 14,400 |
2020/06/19 | 1,721 | 1,746 | 1,700 | 1,746 | 11,800 |
2020/06/18 | 1,742 | 1,742 | 1,705 | 1,718 | 13,400 |
2020/06/17 | 1,738 | 1,747 | 1,711 | 1,727 | 22,400 |
2020/06/16 | 1,681 | 1,737 | 1,681 | 1,732 | 33,300 |
2020/06/15 | 1,689 | 1,716 | 1,661 | 1,661 | 45,700 |
2020/06/12 | 1,683 | 1,745 | 1,652 | 1,713 | 45,600 |
2020/06/11 | 1,811 | 1,816 | 1,773 | 1,773 | 16,800 |
2020/06/10 | 1,792 | 1,832 | 1,782 | 1,810 | 20,800 |
2020/06/09 | 1,816 | 1,824 | 1,762 | 1,782 | 32,300 |
2020/06/08 | 1,779 | 1,801 | 1,769 | 1,800 | 21,600 |
2020/06/05 | 1,715 | 1,773 | 1,715 | 1,766 | 23,900 |
2020/06/04 | 1,751 | 1,765 | 1,705 | 1,706 | 25,900 |
2020/06/03 | 1,750 | 1,750 | 1,715 | 1,750 | 19,600 |
2020/06/02 | 1,707 | 1,742 | 1,707 | 1,726 | 17,900 |
2020/06/01 | 1,686 | 1,725 | 1,686 | 1,707 | 18,800 |
2020/05/29 | 1,652 | 1,717 | 1,645 | 1,695 | 26,600 |
2020/05/28 | 1,634 | 1,667 | 1,620 | 1,667 | 32,800 |
2020/05/27 | 1,626 | 1,637 | 1,605 | 1,634 | 19,200 |
2020/05/26 | 1,620 | 1,635 | 1,609 | 1,633 | 23,400 |
2020/05/25 | 1,600 | 1,621 | 1,596 | 1,620 | 12,200 |
2020/05/22 | 1,591 | 1,591 | 1,558 | 1,560 | 13,100 |
2020/05/21 | 1,619 | 1,625 | 1,585 | 1,599 | 15,000 |
2020/05/20 | 1,620 | 1,626 | 1,596 | 1,603 | 18,000 |
2020/05/19 | 1,630 | 1,630 | 1,599 | 1,622 | 11,700 |
2020/05/18 | 1,619 | 1,619 | 1,580 | 1,594 | 9,200 |
2020/05/15 | 1,599 | 1,605 | 1,556 | 1,597 | 28,100 |
2020/05/14 | 1,650 | 1,654 | 1,583 | 1,583 | 22,200 |
2020/05/13 | 1,625 | 1,660 | 1,620 | 1,654 | 19,900 |
2020/05/12 | 1,621 | 1,668 | 1,597 | 1,647 | 36,600 |
2020/05/11 | 1,559 | 1,640 | 1,556 | 1,608 | 46,500 |
2020/05/08 | 1,458 | 1,499 | 1,448 | 1,499 | 25,000 |
2020/05/07 | 1,448 | 1,463 | 1,427 | 1,434 | 20,500 |
2020/05/01 | 1,478 | 1,491 | 1,435 | 1,448 | 21,200 |
2020/04/30 | 1,470 | 1,494 | 1,451 | 1,485 | 35,900 |
2020/04/28 | 1,458 | 1,467 | 1,435 | 1,442 | 24,400 |
2020/04/27 | 1,447 | 1,463 | 1,424 | 1,463 | 22,700 |
2020/04/24 | 1,448 | 1,448 | 1,414 | 1,448 | 22,700 |
2020/04/23 | 1,381 | 1,452 | 1,381 | 1,452 | 12,700 |
2020/04/22 | 1,424 | 1,427 | 1,365 | 1,373 | 19,400 |
2020/04/21 | 1,470 | 1,470 | 1,417 | 1,454 | 13,400 |
2020/04/20 | 1,459 | 1,472 | 1,441 | 1,470 | 16,400 |
2020/04/17 | 1,485 | 1,498 | 1,443 | 1,470 | 29,700 |
2020/04/16 | 1,402 | 1,473 | 1,402 | 1,473 | 20,900 |
2020/04/15 | 1,467 | 1,467 | 1,409 | 1,419 | 21,500 |
2020/04/14 | 1,460 | 1,484 | 1,425 | 1,469 | 24,800 |
2020/04/13 | 1,481 | 1,481 | 1,423 | 1,442 | 10,100 |
2020/04/10 | 1,433 | 1,481 | 1,396 | 1,481 | 15,500 |
2020/04/09 | 1,430 | 1,440 | 1,401 | 1,418 | 23,200 |
2020/04/08 | 1,421 | 1,468 | 1,400 | 1,434 | 21,100 |
2020/04/07 | 1,410 | 1,470 | 1,353 | 1,423 | 20,800 |
2020/04/06 | 1,280 | 1,379 | 1,250 | 1,379 | 27,000 |
2020/04/03 | 1,338 | 1,352 | 1,259 | 1,286 | 17,300 |
2020/04/02 | 1,380 | 1,380 | 1,301 | 1,333 | 21,100 |
2020/04/01 | 1,486 | 1,486 | 1,384 | 1,401 | 25,300 |
2020/03/31 | 1,514 | 1,543 | 1,458 | 1,486 | 19,100 |
2020/03/30 | 1,480 | 1,512 | 1,424 | 1,499 | 34,000 |
2020/03/27 | 1,425 | 1,509 | 1,425 | 1,509 | 43,800 |
2020/03/26 | 1,414 | 1,435 | 1,358 | 1,394 | 30,300 |
2020/03/25 | 1,478 | 1,492 | 1,373 | 1,424 | 41,600 |
2020/03/24 | 1,344 | 1,393 | 1,328 | 1,388 | 32,900 |
2020/03/23 | 1,176 | 1,315 | 1,146 | 1,314 | 63,500 |
2020/03/19 | 1,282 | 1,337 | 1,180 | 1,202 | 53,900 |
2020/03/18 | 1,445 | 1,445 | 1,274 | 1,280 | 81,400 |
2020/03/17 | 1,320 | 1,440 | 1,271 | 1,418 | 70,700 |
2020/03/16 | 1,358 | 1,448 | 1,358 | 1,378 | 40,200 |
2020/03/13 | 1,287 | 1,365 | 1,246 | 1,308 | 79,900 |
2020/03/12 | 1,495 | 1,529 | 1,412 | 1,424 | 69,200 |
2020/03/11 | 1,573 | 1,640 | 1,516 | 1,532 | 67,300 |
2020/03/10 | 1,415 | 1,546 | 1,309 | 1,535 | 39,400 |
2020/03/09 | 1,506 | 1,534 | 1,453 | 1,468 | 35,300 |
2020/03/06 | 1,660 | 1,660 | 1,569 | 1,592 | 33,200 |
2020/03/05 | 1,720 | 1,729 | 1,659 | 1,667 | 24,100 |
2020/03/04 | 1,656 | 1,712 | 1,636 | 1,680 | 24,200 |
2020/03/03 | 1,816 | 1,816 | 1,695 | 1,700 | 31,100 |
2020/03/02 | 1,633 | 1,782 | 1,631 | 1,759 | 36,900 |
2020/02/28 | 1,702 | 1,740 | 1,636 | 1,642 | 48,000 |
2020/02/27 | 1,881 | 1,883 | 1,762 | 1,776 | 38,400 |
2020/02/26 | 1,838 | 1,880 | 1,791 | 1,874 | 27,600 |
2020/02/25 | 1,823 | 1,866 | 1,750 | 1,861 | 43,300 |
2020/02/21 | 1,912 | 1,946 | 1,910 | 1,943 | 19,900 |
2020/02/20 | 1,986 | 2,008 | 1,924 | 1,930 | 21,000 |
2020/02/19 | 1,907 | 1,963 | 1,893 | 1,962 | 24,400 |
2020/02/18 | 1,918 | 1,930 | 1,883 | 1,889 | 28,900 |
2020/02/17 | 1,963 | 1,970 | 1,917 | 1,950 | 20,200 |
2020/02/14 | 2,024 | 2,024 | 1,952 | 1,966 | 29,200 |
2020/02/13 | 2,009 | 2,033 | 1,997 | 2,020 | 31,500 |
2020/02/12 | 1,995 | 2,038 | 1,971 | 1,997 | 58,400 |
2020/02/10 | 1,867 | 1,967 | 1,855 | 1,966 | 64,400 |
2020/02/07 | 1,873 | 1,925 | 1,853 | 1,906 | 109,600 |
2020/02/06 | 1,732 | 1,791 | 1,732 | 1,760 | 25,100 |
2020/02/05 | 1,690 | 1,718 | 1,685 | 1,696 | 22,300 |
2020/02/04 | 1,684 | 1,687 | 1,654 | 1,683 | 23,900 |
2020/02/03 | 1,660 | 1,689 | 1,642 | 1,674 | 27,600 |
2020/01/31 | 1,708 | 1,726 | 1,690 | 1,709 | 28,500 |
2020/01/30 | 1,789 | 1,800 | 1,704 | 1,708 | 38,600 |
2020/01/29 | 1,837 | 1,837 | 1,802 | 1,812 | 19,700 |
2020/01/28 | 1,798 | 1,862 | 1,792 | 1,847 | 31,500 |
2020/01/27 | 1,907 | 1,907 | 1,835 | 1,838 | 27,300 |
2020/01/24 | 1,959 | 1,959 | 1,892 | 1,917 | 21,700 |
2020/01/23 | 1,974 | 1,974 | 1,946 | 1,947 | 16,300 |
2020/01/22 | 1,950 | 1,981 | 1,940 | 1,974 | 25,200 |
2020/01/21 | 1,938 | 1,978 | 1,938 | 1,970 | 29,100 |
2020/01/20 | 1,925 | 1,944 | 1,919 | 1,938 | 19,800 |
2020/01/17 | 1,941 | 1,942 | 1,913 | 1,929 | 23,600 |
2020/01/16 | 1,973 | 1,973 | 1,933 | 1,942 | 22,400 |
2020/01/15 | 1,972 | 1,972 | 1,916 | 1,965 | 31,100 |
2020/01/14 | 1,962 | 1,981 | 1,958 | 1,979 | 21,200 |
2020/01/10 | 1,983 | 1,989 | 1,952 | 1,972 | 19,400 |
2020/01/09 | 1,966 | 2,015 | 1,966 | 1,994 | 57,700 |
2020/01/08 | 1,936 | 1,942 | 1,886 | 1,936 | 42,200 |
2020/01/07 | 1,921 | 1,955 | 1,912 | 1,948 | 45,600 |
2020/01/06 | 1,870 | 1,925 | 1,861 | 1,912 | 57,000 |