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
2021/12/30 2,160 2,162 2,129 2,146 9,600
2021/12/29 2,137 2,152 2,112 2,148 41,300
2021/12/28 2,179 2,225 2,171 2,220 67,900
2021/12/27 2,149 2,169 2,127 2,162 17,700
2021/12/24 2,116 2,139 2,116 2,132 15,500
2021/12/23 2,075 2,127 2,075 2,110 15,000
2021/12/22 2,088 2,109 2,076 2,092 13,100
2021/12/21 2,095 2,095 2,041 2,084 19,200
2021/12/20 2,123 2,123 2,049 2,049 34,600
2021/12/17 2,129 2,144 2,115 2,130 22,700
2021/12/16 2,123 2,135 2,099 2,131 16,200
2021/12/15 2,095 2,104 2,090 2,094 6,400
2021/12/14 2,097 2,116 2,082 2,089 25,800
2021/12/13 2,114 2,114 2,095 2,102 11,100
2021/12/10 2,112 2,115 2,097 2,100 15,500
2021/12/09 2,128 2,130 2,105 2,111 11,400
2021/12/08 2,137 2,137 2,113 2,131 16,800
2021/12/07 2,066 2,102 2,056 2,095 32,000
2021/12/06 2,079 2,082 2,060 2,066 20,400
2021/12/03 2,014 2,055 2,007 2,055 29,500
2021/12/02 2,006 2,036 2,000 2,015 21,800
2021/12/01 2,004 2,058 1,998 2,036 36,500
2021/11/30 2,047 2,080 2,014 2,014 27,900
2021/11/29 2,041 2,057 1,994 1,994 42,400
2021/11/26 2,122 2,122 2,073 2,094 36,400
2021/11/25 2,129 2,131 2,116 2,123 19,300
2021/11/24 2,139 2,149 2,114 2,127 25,500
2021/11/22 2,117 2,148 2,082 2,138 15,400
2021/11/19 2,087 2,127 2,084 2,117 13,600
2021/11/18 2,109 2,115 2,077 2,090 19,300
2021/11/17 2,154 2,154 2,105 2,131 18,300
2021/11/16 2,157 2,181 2,148 2,154 28,600
2021/11/15 2,162 2,170 2,125 2,140 19,500
2021/11/12 2,112 2,147 2,106 2,132 21,200
2021/11/11 2,107 2,117 2,077 2,079 17,900
2021/11/10 2,083 2,130 2,062 2,108 29,000
2021/11/09 2,145 2,157 2,054 2,082 55,200
2021/11/08 2,219 2,236 2,136 2,145 42,800
2021/11/05 2,288 2,330 2,219 2,219 173,100
2021/11/04 2,432 2,493 2,406 2,471 80,300
2021/11/02 2,360 2,405 2,344 2,353 26,600
2021/11/01 2,306 2,360 2,306 2,360 20,700
2021/10/29 2,291 2,291 2,253 2,264 28,800
2021/10/28 2,250 2,278 2,214 2,265 20,800
2021/10/27 2,277 2,289 2,254 2,271 12,200
2021/10/26 2,245 2,293 2,245 2,279 14,300
2021/10/25 2,219 2,244 2,192 2,244 23,700
2021/10/22 2,220 2,228 2,179 2,221 16,900
2021/10/21 2,228 2,251 2,206 2,208 16,900
2021/10/20 2,320 2,331 2,210 2,228 35,300
2021/10/19 2,250 2,319 2,248 2,294 42,700
2021/10/18 2,157 2,247 2,137 2,235 49,000
2021/10/15 2,100 2,137 2,085 2,137 63,300
2021/10/14 2,088 2,098 2,061 2,079 14,200
2021/10/13 2,121 2,121 2,090 2,107 24,500
2021/10/12 2,150 2,152 2,123 2,125 24,300
2021/10/11 2,158 2,168 2,144 2,155 14,600
2021/10/08 2,165 2,180 2,150 2,170 19,100
2021/10/07 2,172 2,200 2,131 2,131 23,200
2021/10/06 2,188 2,223 2,144 2,155 28,000
2021/10/05 2,165 2,171 2,103 2,149 34,900
2021/10/04 2,315 2,315 2,203 2,210 22,300
2021/10/01 2,271 2,282 2,234 2,269 32,300
2021/09/30 2,355 2,374 2,278 2,284 28,200
2021/09/29 2,371 2,387 2,345 2,378 26,900
2021/09/28 2,432 2,432 2,341 2,410 24,400
2021/09/27 2,458 2,458 2,396 2,410 26,800
2021/09/24 2,368 2,452 2,352 2,450 32,400
2021/09/22 2,428 2,429 2,328 2,328 28,800
2021/09/21 2,500 2,500 2,428 2,429 39,600
2021/09/17 2,480 2,542 2,474 2,515 59,200
2021/09/16 2,477 2,554 2,464 2,485 79,100
2021/09/15 2,450 2,454 2,440 2,452 20,800
2021/09/14 2,430 2,455 2,424 2,455 38,600
2021/09/13 2,402 2,430 2,401 2,430 28,300
2021/09/10 2,385 2,420 2,343 2,415 64,400
2021/09/09 2,364 2,390 2,361 2,385 17,600
2021/09/08 2,397 2,397 2,375 2,389 22,800
2021/09/07 2,375 2,399 2,363 2,390 42,600
2021/09/06 2,320 2,345 2,310 2,345 27,200
2021/09/03 2,285 2,307 2,267 2,289 29,800
2021/09/02 2,223 2,283 2,222 2,283 31,000
2021/09/01 2,240 2,256 2,202 2,216 19,300
2021/08/31 2,155 2,246 2,146 2,238 36,000
2021/08/30 2,099 2,160 2,099 2,160 17,900
2021/08/27 2,059 2,091 2,042 2,080 13,000
2021/08/26 2,100 2,102 2,079 2,092 17,500
2021/08/25 2,085 2,095 2,068 2,093 15,800
2021/08/24 2,083 2,112 2,083 2,093 21,500
2021/08/23 2,043 2,089 2,035 2,083 22,300
2021/08/20 2,052 2,065 1,990 2,016 51,100
2021/08/19 2,147 2,147 2,050 2,052 32,400
2021/08/18 2,171 2,175 2,130 2,147 26,300
2021/08/17 2,178 2,211 2,169 2,169 41,400
2021/08/16 2,192 2,210 2,172 2,178 55,100
2021/08/13 2,159 2,184 2,121 2,178 29,100
2021/08/12 2,155 2,165 2,144 2,154 22,100
2021/08/11 2,145 2,160 2,123 2,156 21,500
2021/08/10 2,168 2,168 2,149 2,155 24,900
2021/08/06 2,150 2,165 2,137 2,164 58,200
2021/08/05 2,180 2,240 2,144 2,157 67,800
2021/08/04 2,171 2,180 2,118 2,163 95,300
2021/08/03 2,225 2,264 2,129 2,177 313,100
2021/08/02 1,966 1,982 1,913 1,945 31,200
2021/07/30 1,963 1,963 1,930 1,941 6,800
2021/07/29 1,966 1,966 1,950 1,962 6,200
2021/07/28 1,980 1,980 1,947 1,956 8,700
2021/07/27 1,990 2,000 1,971 1,976 8,300
2021/07/26 1,948 1,993 1,948 1,980 16,700
2021/07/21 1,952 1,952 1,915 1,931 16,900
2021/07/20 1,906 1,928 1,900 1,902 18,400
2021/07/19 1,963 1,963 1,929 1,930 7,700
2021/07/16 1,955 1,987 1,945 1,979 6,200
2021/07/15 1,980 1,985 1,952 1,955 7,100
2021/07/14 1,985 2,002 1,985 1,985 8,200
2021/07/13 1,980 2,006 1,976 2,000 17,600
2021/07/12 1,998 1,998 1,966 1,980 12,500
2021/07/09 1,917 1,976 1,905 1,960 28,800
2021/07/08 1,950 1,958 1,917 1,917 10,100
2021/07/07 1,975 1,989 1,956 1,964 6,700
2021/07/06 1,985 2,000 1,980 1,992 4,900
2021/07/05 1,972 2,001 1,969 1,992 11,700
2021/07/02 1,985 2,002 1,972 2,000 6,900
2021/07/01 2,004 2,004 1,976 1,982 12,800
2021/06/30 2,040 2,048 2,003 2,003 15,100
2021/06/29 2,000 2,020 1,998 2,018 16,800
2021/06/28 2,006 2,028 1,991 2,028 24,900
2021/06/25 2,010 2,016 1,999 2,005 17,300
2021/06/24 2,010 2,013 1,970 2,003 12,700
2021/06/23 1,992 2,010 1,990 2,004 18,100
2021/06/22 2,026 2,029 1,996 2,001 18,100
2021/06/21 1,988 2,030 1,988 1,998 19,900
2021/06/18 2,037 2,055 2,010 2,022 11,300
2021/06/17 2,049 2,054 2,008 2,037 17,200
2021/06/16 2,006 2,050 2,006 2,049 19,000
2021/06/15 2,011 2,027 1,981 2,020 14,300
2021/06/14 2,040 2,040 2,000 2,003 13,400
2021/06/11 2,074 2,074 2,032 2,048 21,100
2021/06/10 2,064 2,064 2,026 2,050 11,500
2021/06/09 2,077 2,089 2,060 2,071 18,000
2021/06/08 2,010 2,083 2,006 2,082 39,000
2021/06/07 2,002 2,022 1,995 2,011 34,500
2021/06/04 2,000 2,050 1,988 2,000 24,700
2021/06/03 2,016 2,016 1,988 2,005 18,300
2021/06/02 2,003 2,022 1,988 2,001 32,800
2021/06/01 1,968 2,004 1,954 1,992 27,800
2021/05/31 1,959 1,962 1,923 1,959 21,200
2021/05/28 1,984 1,985 1,944 1,959 17,400
2021/05/27 1,983 1,993 1,945 1,984 20,000
2021/05/26 1,998 2,039 1,971 1,983 29,000
2021/05/25 1,985 1,998 1,944 1,982 20,900
2021/05/24 1,968 1,991 1,959 1,985 18,900
2021/05/21 1,950 1,972 1,936 1,963 25,100
2021/05/20 1,949 1,966 1,933 1,957 28,200
2021/05/19 1,936 1,956 1,911 1,938 25,900
2021/05/18 1,939 1,952 1,925 1,944 13,800
2021/05/17 1,964 1,970 1,924 1,954 16,400
2021/05/14 1,957 1,985 1,933 1,933 11,600
2021/05/13 1,985 1,991 1,926 1,926 38,500
2021/05/12 1,995 2,027 1,976 2,010 37,900
2021/05/11 2,031 2,052 1,986 2,023 48,900
2021/05/10 1,950 2,089 1,931 2,043 114,400
2021/05/07 1,876 1,959 1,859 1,959 44,000
2021/05/06 1,842 1,899 1,842 1,881 29,800
2021/04/30 1,818 1,865 1,809 1,865 15,700
2021/04/28 1,830 1,830 1,803 1,809 16,400
2021/04/27 1,854 1,867 1,830 1,830 22,200
2021/04/26 1,857 1,886 1,841 1,869 28,200
2021/04/23 1,835 1,869 1,812 1,853 28,600
2021/04/22 1,768 1,841 1,760 1,841 42,500
2021/04/21 1,771 1,779 1,721 1,741 18,300
2021/04/20 1,779 1,790 1,766 1,781 5,600
2021/04/19 1,803 1,810 1,782 1,788 15,300
2021/04/16 1,783 1,810 1,767 1,805 35,200
2021/04/15 1,781 1,783 1,758 1,783 9,800
2021/04/14 1,781 1,781 1,756 1,777 12,600
2021/04/13 1,814 1,822 1,770 1,785 21,000
2021/04/12 1,858 1,867 1,800 1,814 20,300
2021/04/09 1,806 1,863 1,805 1,851 27,900
2021/04/08 1,839 1,842 1,790 1,806 30,100
2021/04/07 1,790 1,862 1,790 1,847 29,200
2021/04/06 1,868 1,868 1,790 1,790 42,900
2021/04/05 1,817 1,870 1,803 1,860 26,800
2021/04/02 1,785 1,806 1,778 1,802 10,100
2021/04/01 1,801 1,826 1,760 1,760 28,400
2021/03/31 1,836 1,866 1,801 1,801 16,800
2021/03/30 1,857 1,879 1,830 1,861 24,200
2021/03/29 1,872 1,872 1,803 1,852 35,300
2021/03/26 1,820 1,900 1,817 1,872 52,100
2021/03/25 1,730 1,817 1,730 1,817 52,100
2021/03/24 1,696 1,718 1,682 1,709 24,500
2021/03/23 1,718 1,744 1,704 1,707 26,100
2021/03/22 1,699 1,713 1,683 1,702 31,900
2021/03/19 1,681 1,716 1,675 1,716 22,500
2021/03/18 1,693 1,708 1,683 1,702 17,800
2021/03/17 1,685 1,700 1,683 1,693 16,900
2021/03/16 1,720 1,720 1,686 1,700 30,700
2021/03/15 1,670 1,718 1,667 1,718 38,500
2021/03/12 1,676 1,692 1,647 1,671 32,200
2021/03/11 1,634 1,682 1,620 1,677 41,500
2021/03/10 1,627 1,650 1,616 1,634 34,400
2021/03/09 1,595 1,642 1,570 1,642 50,900
2021/03/08 1,590 1,605 1,571 1,587 29,300
2021/03/05 1,536 1,566 1,512 1,566 33,600
2021/03/04 1,505 1,538 1,498 1,537 35,000
2021/03/03 1,506 1,529 1,499 1,528 32,000
2021/03/02 1,510 1,515 1,485 1,506 69,800
2021/03/01 1,442 1,510 1,442 1,506 46,100
2021/02/26 1,462 1,480 1,431 1,441 75,500
2021/02/25 1,497 1,508 1,475 1,488 45,200
2021/02/24 1,543 1,550 1,496 1,497 45,900
2021/02/22 1,583 1,587 1,558 1,567 50,400
2021/02/19 1,588 1,635 1,580 1,607 101,200
2021/02/18 1,591 1,591 1,535 1,551 45,900
2021/02/17 1,602 1,617 1,587 1,591 31,500
2021/02/16 1,594 1,608 1,581 1,602 31,200
2021/02/15 1,613 1,613 1,584 1,591 25,800
2021/02/12 1,630 1,630 1,591 1,595 25,800
2021/02/10 1,631 1,637 1,615 1,615 21,000
2021/02/09 1,680 1,680 1,623 1,635 23,100
2021/02/08 1,701 1,701 1,639 1,660 39,600
2021/02/05 1,703 1,745 1,699 1,735 26,800
2021/02/04 1,689 1,709 1,675 1,703 23,900
2021/02/03 1,688 1,705 1,673 1,690 21,000
2021/02/02 1,640 1,677 1,629 1,677 16,200
2021/02/01 1,588 1,640 1,571 1,639 28,500
2021/01/29 1,618 1,633 1,591 1,592 22,300
2021/01/28 1,581 1,618 1,580 1,618 25,800
2021/01/27 1,620 1,620 1,601 1,604 11,500
2021/01/26 1,650 1,650 1,616 1,616 21,000
2021/01/25 1,637 1,650 1,636 1,645 13,200
2021/01/22 1,660 1,660 1,639 1,639 14,600
2021/01/21 1,673 1,680 1,663 1,667 16,200
2021/01/20 1,652 1,666 1,642 1,663 11,800
2021/01/19 1,654 1,685 1,652 1,652 24,400
2021/01/18 1,632 1,685 1,609 1,670 42,900
2021/01/15 1,631 1,674 1,617 1,650 39,700
2021/01/14 1,716 1,716 1,619 1,628 55,100
2021/01/13 1,634 1,688 1,634 1,688 29,000
2021/01/12 1,601 1,625 1,585 1,625 24,000
2021/01/08 1,544 1,601 1,544 1,601 34,900
2021/01/07 1,530 1,568 1,530 1,553 19,700
2021/01/06 1,533 1,540 1,517 1,529 9,900
2021/01/05 1,535 1,542 1,516 1,523 11,700
2021/01/04 1,576 1,576 1,509 1,546 22,100

このページの先頭へ