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
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

このページの先頭へ