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
2022/12/30 2,298 2,326 2,282 2,282 14,100
2022/12/29 2,263 2,289 2,238 2,286 30,900
2022/12/28 2,343 2,355 2,313 2,353 58,400
2022/12/27 2,369 2,395 2,340 2,348 17,600
2022/12/26 2,290 2,354 2,290 2,340 21,800
2022/12/23 2,282 2,297 2,267 2,292 18,900
2022/12/22 2,316 2,328 2,302 2,313 23,300
2022/12/21 2,341 2,341 2,282 2,292 41,200
2022/12/20 2,387 2,417 2,335 2,358 54,900
2022/12/19 2,395 2,442 2,376 2,382 67,300
2022/12/16 2,425 2,436 2,396 2,401 45,800
2022/12/15 2,400 2,439 2,395 2,439 25,000
2022/12/14 2,378 2,419 2,373 2,419 19,700
2022/12/13 2,389 2,408 2,370 2,370 11,300
2022/12/12 2,365 2,377 2,332 2,368 26,700
2022/12/09 2,370 2,399 2,370 2,370 14,100
2022/12/08 2,374 2,374 2,335 2,361 38,000
2022/12/07 2,375 2,411 2,358 2,377 35,000
2022/12/06 2,375 2,402 2,375 2,384 29,700
2022/12/05 2,399 2,419 2,369 2,410 46,200
2022/12/02 2,452 2,452 2,382 2,402 35,800
2022/12/01 2,480 2,498 2,446 2,461 30,600
2022/11/30 2,440 2,463 2,437 2,446 22,500
2022/11/29 2,455 2,468 2,438 2,447 29,000
2022/11/28 2,479 2,499 2,446 2,471 37,700
2022/11/25 2,480 2,480 2,426 2,464 39,800
2022/11/24 2,450 2,479 2,445 2,469 37,600
2022/11/22 2,413 2,450 2,413 2,430 33,500
2022/11/21 2,399 2,424 2,387 2,424 26,700
2022/11/18 2,351 2,405 2,351 2,371 36,100
2022/11/17 2,390 2,390 2,351 2,369 28,100
2022/11/16 2,398 2,424 2,360 2,390 52,000
2022/11/15 2,325 2,390 2,307 2,388 50,000
2022/11/14 2,389 2,389 2,307 2,307 33,100
2022/11/11 2,371 2,393 2,347 2,393 58,200
2022/11/10 2,335 2,357 2,291 2,321 51,700
2022/11/09 2,336 2,378 2,333 2,347 49,800
2022/11/08 2,290 2,358 2,285 2,330 62,100
2022/11/07 2,205 2,349 2,140 2,305 184,500
2022/11/04 2,164 2,194 2,158 2,190 72,300
2022/11/02 2,162 2,169 2,147 2,151 46,800
2022/11/01 2,140 2,176 2,126 2,156 40,600
2022/10/31 2,108 2,132 2,075 2,127 28,000
2022/10/28 2,062 2,095 2,055 2,064 66,900
2022/10/27 2,070 2,084 2,060 2,084 17,200
2022/10/26 2,140 2,140 2,073 2,077 27,400
2022/10/25 2,117 2,131 2,108 2,122 40,600
2022/10/24 2,070 2,111 2,070 2,096 42,600
2022/10/21 2,034 2,051 2,020 2,020 15,300
2022/10/20 2,044 2,047 2,023 2,038 12,600
2022/10/19 2,043 2,050 2,027 2,040 14,400
2022/10/18 2,020 2,062 2,020 2,054 33,800
2022/10/17 2,007 2,017 2,003 2,009 17,700
2022/10/14 2,045 2,049 2,009 2,026 36,700
2022/10/13 1,989 2,007 1,989 1,998 21,600
2022/10/12 2,000 2,009 1,994 2,000 31,100
2022/10/11 2,047 2,048 2,005 2,005 46,600
2022/10/07 2,065 2,089 2,050 2,082 21,900
2022/10/06 2,045 2,083 2,045 2,080 36,200
2022/10/05 2,064 2,070 2,028 2,030 31,300
2022/10/04 2,029 2,046 2,024 2,039 19,600
2022/10/03 1,994 2,007 1,972 1,989 20,200
2022/09/30 2,021 2,025 2,000 2,001 23,900
2022/09/29 2,032 2,049 2,008 2,025 31,300
2022/09/28 2,026 2,040 1,982 2,020 35,800
2022/09/27 2,040 2,058 2,025 2,037 24,000
2022/09/26 2,067 2,067 2,026 2,026 34,600
2022/09/22 2,098 2,098 2,076 2,084 18,800
2022/09/21 2,107 2,107 2,090 2,100 7,600
2022/09/20 2,097 2,128 2,089 2,107 22,600
2022/09/16 2,108 2,112 2,071 2,071 19,700
2022/09/15 2,100 2,107 2,080 2,102 10,900
2022/09/14 2,071 2,104 2,071 2,095 19,200
2022/09/13 2,145 2,155 2,139 2,139 16,600
2022/09/12 2,130 2,148 2,121 2,145 19,600
2022/09/09 2,116 2,123 2,097 2,107 21,800
2022/09/08 2,097 2,128 2,097 2,116 15,500
2022/09/07 2,098 2,111 2,075 2,097 18,100
2022/09/06 2,085 2,126 2,084 2,110 27,000
2022/09/05 2,071 2,098 2,071 2,085 18,700
2022/09/02 2,100 2,100 2,062 2,087 20,000
2022/09/01 2,108 2,114 2,090 2,104 26,700
2022/08/31 2,091 2,115 2,091 2,115 10,200
2022/08/30 2,088 2,109 2,076 2,109 13,700
2022/08/29 2,083 2,086 2,025 2,073 18,200
2022/08/26 2,158 2,158 2,116 2,120 23,700
2022/08/25 2,120 2,141 2,107 2,134 31,400
2022/08/24 2,084 2,110 2,084 2,103 15,500
2022/08/23 2,056 2,084 2,050 2,084 9,100
2022/08/22 2,070 2,076 2,050 2,076 15,700
2022/08/19 2,077 2,086 2,067 2,078 28,700
2022/08/18 2,070 2,081 2,052 2,072 27,900
2022/08/17 2,081 2,110 2,081 2,104 19,700
2022/08/16 2,111 2,111 2,073 2,081 25,800
2022/08/15 2,098 2,116 2,085 2,115 25,100
2022/08/12 2,050 2,086 2,050 2,081 33,000
2022/08/10 2,038 2,041 2,014 2,036 21,800
2022/08/09 2,064 2,089 2,044 2,050 24,800
2022/08/08 2,054 2,086 2,044 2,085 29,100
2022/08/05 2,052 2,066 2,035 2,062 52,400
2022/08/04 2,023 2,068 1,995 2,052 90,200
2022/08/03 2,056 2,083 2,019 2,023 202,600
2022/08/02 1,940 1,995 1,933 1,951 113,500
2022/08/01 1,911 1,936 1,891 1,936 32,600
2022/07/29 1,927 1,928 1,879 1,886 33,700
2022/07/28 1,908 1,911 1,883 1,911 93,800
2022/07/27 1,866 1,888 1,853 1,883 19,400
2022/07/26 1,865 1,874 1,850 1,874 23,900
2022/07/25 1,887 1,887 1,845 1,872 22,500
2022/07/22 1,852 1,880 1,852 1,876 22,100
2022/07/21 1,835 1,844 1,820 1,844 17,000
2022/07/20 1,820 1,841 1,820 1,833 19,600
2022/07/19 1,799 1,812 1,780 1,812 28,400
2022/07/15 1,798 1,798 1,770 1,772 17,200
2022/07/14 1,770 1,793 1,769 1,787 17,700
2022/07/13 1,770 1,800 1,770 1,780 11,100
2022/07/12 1,823 1,823 1,775 1,786 23,000
2022/07/11 1,818 1,835 1,800 1,815 37,500
2022/07/08 1,796 1,831 1,791 1,799 43,800
2022/07/07 1,773 1,816 1,771 1,805 28,000
2022/07/06 1,778 1,793 1,760 1,771 26,300
2022/07/05 1,790 1,812 1,775 1,797 23,800
2022/07/04 1,803 1,803 1,745 1,775 28,400
2022/07/01 1,782 1,799 1,765 1,781 25,300
2022/06/30 1,827 1,834 1,775 1,779 63,100
2022/06/29 1,843 1,880 1,833 1,833 46,400
2022/06/28 1,887 1,908 1,880 1,908 60,800
2022/06/27 1,864 1,906 1,853 1,899 36,700
2022/06/24 1,837 1,851 1,824 1,844 20,400
2022/06/23 1,843 1,867 1,827 1,840 28,700
2022/06/22 1,900 1,900 1,850 1,858 19,800
2022/06/21 1,851 1,886 1,851 1,886 17,300
2022/06/20 1,882 1,890 1,827 1,837 29,000
2022/06/17 1,903 1,903 1,856 1,884 37,100
2022/06/16 1,941 1,965 1,935 1,943 13,100
2022/06/15 1,950 1,954 1,921 1,926 40,900
2022/06/14 1,950 1,956 1,919 1,951 18,000
2022/06/13 1,954 1,984 1,954 1,962 18,100
2022/06/10 2,010 2,017 1,995 2,000 31,000
2022/06/09 2,053 2,053 2,016 2,037 30,200
2022/06/08 2,056 2,082 2,051 2,051 14,800
2022/06/07 2,076 2,092 2,052 2,056 13,600
2022/06/06 2,051 2,077 2,040 2,068 19,800
2022/06/03 2,078 2,107 2,067 2,072 17,300
2022/06/02 2,095 2,095 2,057 2,078 23,600
2022/06/01 2,084 2,143 2,084 2,125 31,700
2022/05/31 2,079 2,084 2,061 2,072 15,400
2022/05/30 2,058 2,085 2,058 2,079 22,500
2022/05/27 2,095 2,095 2,054 2,068 20,600
2022/05/26 2,064 2,093 2,050 2,063 32,800
2022/05/25 2,094 2,095 2,060 2,079 24,000
2022/05/24 2,075 2,099 2,060 2,099 19,700
2022/05/23 2,092 2,092 2,051 2,070 17,700
2022/05/20 2,050 2,079 2,045 2,079 10,600
2022/05/19 2,066 2,079 2,040 2,066 23,500
2022/05/18 2,084 2,120 2,084 2,114 33,700
2022/05/17 2,014 2,070 2,013 2,056 26,100
2022/05/16 2,066 2,080 1,992 1,999 61,700
2022/05/13 2,017 2,052 1,994 2,052 24,200
2022/05/12 2,020 2,065 2,004 2,031 38,800
2022/05/11 1,998 2,053 1,974 2,015 62,500
2022/05/10 1,965 2,038 1,930 2,006 180,800
2022/05/09 1,950 1,950 1,878 1,878 20,800
2022/05/06 1,876 1,944 1,875 1,938 24,900
2022/05/02 1,875 1,900 1,849 1,861 14,700
2022/04/28 1,799 1,890 1,799 1,890 20,600
2022/04/27 1,768 1,804 1,764 1,796 25,500
2022/04/26 1,811 1,815 1,788 1,808 16,600
2022/04/25 1,837 1,851 1,800 1,803 30,300
2022/04/22 1,861 1,882 1,851 1,866 15,500
2022/04/21 1,884 1,895 1,858 1,864 12,600
2022/04/20 1,870 1,882 1,855 1,870 13,200
2022/04/19 1,819 1,865 1,819 1,853 13,700
2022/04/18 1,824 1,830 1,782 1,814 21,100
2022/04/15 1,852 1,852 1,824 1,832 14,700
2022/04/14 1,854 1,868 1,808 1,868 26,300
2022/04/13 1,784 1,852 1,784 1,834 29,500
2022/04/12 1,799 1,828 1,795 1,803 25,400
2022/04/11 1,819 1,838 1,796 1,812 14,000
2022/04/08 1,802 1,828 1,781 1,817 20,500
2022/04/07 1,803 1,809 1,782 1,804 16,000
2022/04/06 1,859 1,872 1,840 1,847 14,000
2022/04/05 1,914 1,925 1,885 1,894 15,800
2022/04/04 1,863 1,912 1,853 1,901 31,200
2022/04/01 1,878 1,878 1,840 1,864 16,400
2022/03/31 1,873 1,899 1,873 1,887 20,300
2022/03/30 1,918 1,918 1,834 1,873 25,700
2022/03/29 1,845 1,919 1,833 1,919 36,500
2022/03/28 1,853 1,854 1,833 1,850 14,300
2022/03/25 1,855 1,860 1,820 1,854 19,100
2022/03/24 1,810 1,852 1,796 1,852 13,200
2022/03/23 1,800 1,831 1,800 1,828 20,500
2022/03/22 1,785 1,800 1,777 1,795 25,700
2022/03/18 1,732 1,777 1,732 1,773 23,400
2022/03/17 1,756 1,759 1,713 1,752 26,600
2022/03/16 1,699 1,737 1,695 1,724 24,200
2022/03/15 1,697 1,714 1,673 1,699 17,000
2022/03/14 1,670 1,697 1,647 1,691 28,600
2022/03/11 1,681 1,707 1,635 1,641 32,200
2022/03/10 1,678 1,732 1,675 1,732 41,400
2022/03/09 1,610 1,670 1,610 1,628 42,800
2022/03/08 1,601 1,629 1,584 1,608 39,300
2022/03/07 1,701 1,701 1,622 1,641 29,100
2022/03/04 1,737 1,766 1,736 1,740 25,700
2022/03/03 1,740 1,754 1,729 1,746 28,200
2022/03/02 1,791 1,791 1,739 1,739 18,200
2022/03/01 1,803 1,821 1,791 1,805 18,000
2022/02/28 1,783 1,803 1,761 1,786 19,600
2022/02/25 1,754 1,780 1,752 1,758 20,200
2022/02/24 1,749 1,759 1,724 1,753 24,300
2022/02/22 1,751 1,763 1,733 1,749 26,400
2022/02/21 1,777 1,805 1,764 1,789 9,700
2022/02/18 1,800 1,814 1,777 1,809 28,300
2022/02/17 1,864 1,864 1,833 1,833 22,300
2022/02/16 1,903 1,916 1,851 1,857 15,000
2022/02/15 1,867 1,897 1,848 1,870 24,800
2022/02/14 1,895 1,912 1,864 1,865 19,800
2022/02/10 1,921 1,941 1,906 1,929 16,600
2022/02/09 1,886 1,919 1,858 1,918 37,400
2022/02/08 1,904 1,914 1,858 1,872 93,700
2022/02/07 2,038 2,050 2,025 2,034 31,200
2022/02/04 2,000 2,034 1,984 2,034 10,900
2022/02/03 2,048 2,048 1,989 1,999 21,200
2022/02/02 1,949 2,048 1,949 2,048 23,900
2022/02/01 1,971 2,014 1,958 1,963 40,300
2022/01/31 1,914 1,980 1,914 1,980 18,800
2022/01/28 1,907 1,932 1,889 1,914 19,800
2022/01/27 1,994 2,003 1,890 1,891 27,000
2022/01/26 1,960 2,005 1,957 1,973 42,500
2022/01/25 2,004 2,007 1,959 1,965 21,700
2022/01/24 1,976 2,022 1,955 2,018 15,900
2022/01/21 2,005 2,005 1,954 1,988 11,600
2022/01/20 1,986 2,027 1,970 2,005 20,200
2022/01/19 2,073 2,073 1,975 1,981 27,200
2022/01/18 2,135 2,146 2,068 2,074 20,800
2022/01/17 2,123 2,161 2,123 2,135 14,000
2022/01/14 2,112 2,183 2,072 2,122 67,300
2022/01/13 2,101 2,121 2,095 2,109 16,900
2022/01/12 2,098 2,126 2,098 2,109 6,800
2022/01/11 2,101 2,110 2,063 2,098 18,300
2022/01/07 2,105 2,120 2,083 2,101 18,200
2022/01/06 2,113 2,130 2,083 2,094 24,300
2022/01/05 2,167 2,168 2,131 2,163 13,400
2022/01/04 2,162 2,184 2,159 2,175 19,700

このページの先頭へ