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
2023/12/29 2,803 2,809 2,780 2,801 32,300
2023/12/28 2,791 2,810 2,786 2,803 36,000
2023/12/27 2,874 2,874 2,860 2,863 45,900
2023/12/26 2,819 2,855 2,803 2,855 24,600
2023/12/25 2,859 2,859 2,826 2,827 27,600
2023/12/22 2,819 2,840 2,804 2,826 39,400
2023/12/21 2,785 2,817 2,785 2,803 22,200
2023/12/20 2,821 2,838 2,812 2,815 19,400
2023/12/19 2,771 2,813 2,757 2,804 25,400
2023/12/18 2,786 2,786 2,742 2,771 38,900
2023/12/15 2,771 2,801 2,771 2,797 20,500
2023/12/14 2,821 2,835 2,756 2,769 50,600
2023/12/13 2,822 2,854 2,810 2,825 25,300
2023/12/12 2,835 2,841 2,806 2,822 28,300
2023/12/11 2,809 2,835 2,788 2,789 26,800
2023/12/08 2,810 2,812 2,764 2,781 57,000
2023/12/07 2,852 2,870 2,828 2,830 23,000
2023/12/06 2,850 2,904 2,850 2,892 29,800
2023/12/05 2,910 2,911 2,850 2,850 45,800
2023/12/04 2,916 2,937 2,892 2,923 20,500
2023/12/01 2,995 2,995 2,909 2,914 37,400
2023/11/30 2,948 2,974 2,935 2,964 20,400
2023/11/29 2,949 2,949 2,925 2,935 14,000
2023/11/28 2,903 2,945 2,903 2,927 18,100
2023/11/27 2,937 2,938 2,892 2,899 21,100
2023/11/24 2,911 2,965 2,911 2,923 29,000
2023/11/22 2,868 2,899 2,847 2,883 17,200
2023/11/21 2,850 2,881 2,845 2,868 20,800
2023/11/20 2,904 2,915 2,850 2,850 39,500
2023/11/17 2,852 2,901 2,840 2,901 33,700
2023/11/16 2,901 2,901 2,828 2,874 38,700
2023/11/15 2,920 2,925 2,876 2,905 27,600
2023/11/14 2,872 2,901 2,855 2,875 17,200
2023/11/13 2,935 2,935 2,861 2,871 26,400
2023/11/10 2,870 2,879 2,842 2,871 15,500
2023/11/09 2,786 2,867 2,786 2,865 28,900
2023/11/08 2,883 2,883 2,780 2,786 50,900
2023/11/07 2,908 2,908 2,833 2,833 29,400
2023/11/06 2,900 2,941 2,874 2,877 58,100
2023/11/02 2,929 2,940 2,890 2,912 30,900
2023/11/01 2,880 2,913 2,866 2,888 38,200
2023/10/31 2,882 2,885 2,819 2,861 36,300
2023/10/30 2,871 2,916 2,852 2,867 23,100
2023/10/27 2,858 2,903 2,852 2,885 28,400
2023/10/26 2,864 2,884 2,844 2,844 29,600
2023/10/25 2,977 3,010 2,883 2,890 39,600
2023/10/24 2,898 2,918 2,829 2,907 37,600
2023/10/23 2,925 2,931 2,873 2,873 29,400
2023/10/20 2,918 2,958 2,913 2,940 26,100
2023/10/19 2,960 2,985 2,937 2,958 21,200
2023/10/18 2,992 3,010 2,977 3,005 19,500
2023/10/17 3,010 3,035 2,965 2,992 26,200
2023/10/16 2,970 3,000 2,942 2,964 24,400
2023/10/13 3,055 3,075 3,000 3,010 19,100
2023/10/12 3,000 3,070 2,952 3,070 37,100
2023/10/11 3,030 3,030 3,000 3,020 17,800
2023/10/10 2,989 3,015 2,975 3,005 15,100
2023/10/06 2,903 2,954 2,897 2,926 17,300
2023/10/05 2,851 2,912 2,851 2,910 26,600
2023/10/04 2,910 2,910 2,850 2,851 48,400
2023/10/03 2,995 2,995 2,930 2,945 35,900
2023/10/02 3,020 3,080 3,010 3,010 18,500
2023/09/29 3,060 3,080 3,005 3,020 21,800
2023/09/28 3,065 3,085 3,035 3,060 30,400
2023/09/27 3,045 3,070 2,990 3,065 29,800
2023/09/26 3,070 3,070 3,025 3,030 14,200
2023/09/25 3,060 3,090 3,045 3,085 16,000
2023/09/22 3,050 3,075 3,025 3,055 33,100
2023/09/21 3,120 3,120 3,070 3,085 21,800
2023/09/20 3,105 3,130 3,090 3,090 25,200
2023/09/19 3,110 3,120 3,075 3,105 17,900
2023/09/15 3,080 3,140 3,080 3,115 31,800
2023/09/14 3,045 3,090 3,025 3,070 16,200
2023/09/13 3,095 3,120 3,025 3,040 26,900
2023/09/12 3,050 3,105 3,040 3,105 25,100
2023/09/11 3,090 3,110 3,040 3,065 24,800
2023/09/08 3,170 3,175 3,095 3,110 41,200
2023/09/07 3,185 3,305 3,170 3,205 81,800
2023/09/06 3,120 3,195 3,120 3,180 52,200
2023/09/05 3,030 3,080 3,015 3,075 38,300
2023/09/04 3,055 3,065 3,040 3,045 23,700
2023/09/01 3,025 3,030 2,989 3,015 54,700
2023/08/31 3,025 3,035 3,010 3,030 27,400
2023/08/30 3,065 3,065 3,015 3,015 21,400
2023/08/29 3,070 3,080 3,020 3,025 23,400
2023/08/28 3,010 3,075 3,010 3,070 34,800
2023/08/25 3,025 3,040 2,998 3,010 47,500
2023/08/24 3,030 3,065 2,989 3,060 83,500
2023/08/23 2,902 2,930 2,879 2,930 54,600
2023/08/22 2,890 2,921 2,870 2,912 74,700
2023/08/21 2,786 2,817 2,756 2,799 79,900
2023/08/18 2,684 2,712 2,665 2,686 32,800
2023/08/17 2,744 2,747 2,666 2,720 45,200
2023/08/16 2,774 2,813 2,735 2,755 57,000
2023/08/15 2,738 2,773 2,706 2,770 42,100
2023/08/14 2,690 2,749 2,658 2,734 40,600
2023/08/10 2,726 2,734 2,668 2,734 52,700
2023/08/09 2,790 2,790 2,726 2,763 71,000
2023/08/08 2,910 2,957 2,810 2,817 56,900
2023/08/07 2,881 2,918 2,825 2,881 54,300
2023/08/04 2,895 2,992 2,826 2,900 140,400
2023/08/03 3,145 3,170 3,065 3,085 54,900
2023/08/02 3,170 3,185 3,145 3,165 37,900
2023/08/01 3,135 3,200 3,130 3,200 26,000
2023/07/31 3,120 3,155 3,105 3,135 31,200
2023/07/28 3,080 3,115 3,040 3,080 26,800
2023/07/27 3,045 3,135 3,040 3,125 46,000
2023/07/26 3,090 3,090 3,070 3,080 10,700
2023/07/25 3,085 3,085 3,055 3,070 13,000
2023/07/24 3,065 3,080 3,045 3,065 20,200
2023/07/21 3,100 3,115 3,035 3,040 34,600
2023/07/20 3,120 3,150 3,095 3,095 29,400
2023/07/19 3,085 3,125 3,045 3,110 48,200
2023/07/18 3,005 3,060 2,980 3,055 37,600
2023/07/14 2,942 2,993 2,927 2,968 41,600
2023/07/13 2,868 2,926 2,851 2,894 32,500
2023/07/12 2,956 2,956 2,865 2,865 38,600
2023/07/11 2,966 2,976 2,945 2,956 23,400
2023/07/10 2,985 3,005 2,938 2,940 39,700
2023/07/07 3,045 3,045 2,989 2,993 41,300
2023/07/06 3,145 3,150 3,070 3,090 36,300
2023/07/05 3,205 3,230 3,170 3,180 31,500
2023/07/04 3,155 3,265 3,150 3,230 73,400
2023/07/03 3,050 3,120 3,050 3,085 46,600
2023/06/30 3,005 3,030 2,987 3,030 49,500
2023/06/29 2,951 3,010 2,950 3,010 41,100
2023/06/28 3,020 3,030 2,986 3,030 52,200
2023/06/27 2,980 2,980 2,936 2,970 37,100
2023/06/26 2,993 3,055 2,993 3,010 29,200
2023/06/23 3,060 3,075 2,985 3,015 33,500
2023/06/22 3,100 3,130 3,025 3,035 33,100
2023/06/21 3,040 3,125 3,040 3,115 25,300
2023/06/20 2,996 3,050 2,996 3,050 18,100
2023/06/19 3,050 3,050 2,980 3,025 37,200
2023/06/16 3,110 3,110 3,045 3,055 31,100
2023/06/15 3,095 3,115 3,060 3,090 33,700
2023/06/14 3,115 3,115 3,040 3,075 37,700
2023/06/13 3,045 3,100 3,040 3,060 45,000
2023/06/12 2,919 2,996 2,916 2,996 22,600
2023/06/09 2,898 2,922 2,872 2,922 30,300
2023/06/08 2,907 2,928 2,842 2,856 26,300
2023/06/07 2,946 2,965 2,899 2,908 25,900
2023/06/06 2,887 2,919 2,880 2,919 17,000
2023/06/05 2,891 2,928 2,885 2,920 29,700
2023/06/02 2,865 2,872 2,818 2,854 20,900
2023/06/01 2,874 2,920 2,854 2,865 28,100
2023/05/31 2,928 2,928 2,864 2,865 45,300
2023/05/30 2,926 2,969 2,881 2,948 35,300
2023/05/29 2,990 3,015 2,931 2,934 47,500
2023/05/26 2,897 2,955 2,877 2,940 48,100
2023/05/25 2,859 2,873 2,830 2,866 31,100
2023/05/24 2,743 2,865 2,743 2,831 64,800
2023/05/23 2,797 2,815 2,730 2,770 33,900
2023/05/22 2,725 2,798 2,725 2,797 27,700
2023/05/19 2,790 2,800 2,717 2,721 37,100
2023/05/18 2,718 2,773 2,713 2,770 33,200
2023/05/17 2,673 2,736 2,673 2,699 33,700
2023/05/16 2,679 2,687 2,660 2,687 16,400
2023/05/15 2,667 2,689 2,661 2,668 20,100
2023/05/12 2,626 2,674 2,626 2,667 28,700
2023/05/11 2,717 2,724 2,660 2,698 48,800
2023/05/10 2,699 2,708 2,669 2,669 19,800
2023/05/09 2,658 2,697 2,658 2,688 25,800
2023/05/08 2,634 2,658 2,630 2,651 10,400
2023/05/02 2,660 2,660 2,620 2,634 16,300
2023/05/01 2,632 2,644 2,618 2,640 18,000
2023/04/28 2,603 2,604 2,578 2,604 13,400
2023/04/27 2,573 2,594 2,561 2,587 16,100
2023/04/26 2,621 2,621 2,568 2,583 17,700
2023/04/25 2,638 2,675 2,612 2,626 31,900
2023/04/24 2,612 2,636 2,606 2,622 15,200
2023/04/21 2,595 2,620 2,590 2,608 13,400
2023/04/20 2,602 2,631 2,600 2,606 10,300
2023/04/19 2,613 2,625 2,607 2,622 10,000
2023/04/18 2,612 2,638 2,607 2,628 17,700
2023/04/17 2,596 2,605 2,575 2,605 20,000
2023/04/14 2,600 2,615 2,589 2,598 21,200
2023/04/13 2,583 2,588 2,566 2,585 12,300
2023/04/12 2,568 2,591 2,543 2,582 17,600
2023/04/11 2,608 2,608 2,568 2,579 13,200
2023/04/10 2,570 2,575 2,545 2,560 12,700
2023/04/07 2,517 2,555 2,517 2,546 9,600
2023/04/06 2,574 2,574 2,516 2,525 24,700
2023/04/05 2,633 2,633 2,555 2,567 18,000
2023/04/04 2,666 2,669 2,620 2,633 31,500
2023/04/03 2,713 2,725 2,657 2,668 19,900
2023/03/31 2,637 2,680 2,626 2,667 31,100
2023/03/30 2,586 2,638 2,584 2,637 23,300
2023/03/29 2,557 2,598 2,545 2,598 21,000
2023/03/28 2,575 2,575 2,532 2,557 18,800
2023/03/27 2,610 2,610 2,560 2,570 13,400
2023/03/24 2,533 2,581 2,523 2,576 20,600
2023/03/23 2,499 2,533 2,472 2,533 14,600
2023/03/22 2,533 2,533 2,498 2,502 20,500
2023/03/20 2,478 2,499 2,445 2,461 29,400
2023/03/17 2,510 2,530 2,468 2,491 31,700
2023/03/16 2,463 2,498 2,444 2,490 29,200
2023/03/15 2,502 2,558 2,481 2,536 56,900
2023/03/14 2,515 2,515 2,427 2,444 50,300
2023/03/13 2,546 2,553 2,501 2,544 41,600
2023/03/10 2,620 2,632 2,593 2,594 40,000
2023/03/09 2,610 2,640 2,610 2,640 46,200
2023/03/08 2,563 2,592 2,555 2,582 17,700
2023/03/07 2,592 2,598 2,558 2,563 21,900
2023/03/06 2,613 2,618 2,592 2,602 23,500
2023/03/03 2,592 2,606 2,572 2,578 35,700
2023/03/02 2,605 2,610 2,572 2,575 19,600
2023/03/01 2,553 2,609 2,537 2,604 22,000
2023/02/28 2,611 2,618 2,546 2,562 33,100
2023/02/27 2,556 2,615 2,556 2,601 30,800
2023/02/24 2,517 2,597 2,517 2,565 73,800
2023/02/22 2,468 2,518 2,454 2,518 41,200
2023/02/21 2,470 2,480 2,461 2,478 14,900
2023/02/20 2,450 2,467 2,448 2,457 10,300
2023/02/17 2,481 2,482 2,433 2,449 30,800
2023/02/16 2,463 2,509 2,461 2,500 58,200
2023/02/15 2,468 2,475 2,441 2,459 22,700
2023/02/14 2,444 2,468 2,432 2,468 24,400
2023/02/13 2,451 2,474 2,415 2,418 27,600
2023/02/10 2,379 2,464 2,379 2,459 58,100
2023/02/09 2,388 2,401 2,347 2,375 52,300
2023/02/08 2,415 2,481 2,390 2,395 134,200
2023/02/07 2,481 2,535 2,472 2,513 86,900
2023/02/06 2,474 2,494 2,458 2,462 20,000
2023/02/03 2,494 2,499 2,396 2,440 57,400
2023/02/02 2,479 2,495 2,468 2,479 36,800
2023/02/01 2,433 2,477 2,433 2,465 27,500
2023/01/31 2,421 2,454 2,421 2,433 25,900
2023/01/30 2,412 2,421 2,400 2,414 23,900
2023/01/27 2,377 2,425 2,377 2,404 24,000
2023/01/26 2,400 2,400 2,372 2,392 22,200
2023/01/25 2,393 2,419 2,382 2,403 21,800
2023/01/24 2,411 2,423 2,390 2,393 32,600
2023/01/23 2,375 2,406 2,369 2,396 31,700
2023/01/20 2,315 2,345 2,306 2,344 41,500
2023/01/19 2,343 2,346 2,304 2,317 38,800
2023/01/18 2,330 2,354 2,307 2,343 36,700
2023/01/17 2,302 2,345 2,302 2,318 39,700
2023/01/16 2,329 2,344 2,292 2,307 23,300
2023/01/13 2,288 2,350 2,288 2,329 33,100
2023/01/12 2,271 2,328 2,259 2,307 31,600
2023/01/11 2,242 2,278 2,242 2,268 18,700
2023/01/10 2,240 2,248 2,219 2,242 27,500
2023/01/06 2,193 2,220 2,187 2,217 19,700
2023/01/05 2,214 2,218 2,177 2,187 21,800
2023/01/04 2,260 2,260 2,218 2,218 27,500

このページの先頭へ