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
2026/06/03 3,640 3,730 3,585 3,695 99,000
2026/06/02 3,495 3,615 3,440 3,575 112,300
2026/06/01 3,575 3,650 3,505 3,565 73,200
2026/05/29 3,610 3,655 3,550 3,570 86,100
2026/05/28 3,480 3,580 3,425 3,540 111,000
2026/05/27 3,665 3,700 3,530 3,530 142,500
2026/05/26 3,650 3,690 3,560 3,665 92,000
2026/05/25 3,620 3,690 3,585 3,655 111,300
2026/05/22 3,600 3,680 3,560 3,615 117,000
2026/05/21 3,540 3,625 3,535 3,535 130,600
2026/05/20 3,535 3,535 3,415 3,490 140,000
2026/05/19 3,875 3,875 3,575 3,575 207,100
2026/05/18 3,840 3,910 3,825 3,855 106,000
2026/05/15 4,000 4,075 3,740 3,825 166,300
2026/05/14 3,920 4,090 3,915 3,930 120,100
2026/05/13 3,850 3,895 3,785 3,870 119,000
2026/05/12 3,935 3,985 3,860 3,940 135,800
2026/05/11 3,905 4,015 3,805 3,950 266,000
2026/05/08 3,850 3,975 3,660 3,840 694,400
2026/05/07 3,290 3,420 3,215 3,380 275,800
2026/05/01 2,944 3,205 2,912 3,140 263,200
2026/04/30 2,870 2,941 2,854 2,909 106,200
2026/04/28 2,895 2,908 2,860 2,894 85,600
2026/04/27 2,891 2,917 2,851 2,889 98,000
2026/04/24 2,906 2,906 2,848 2,891 70,400
2026/04/23 2,827 2,864 2,815 2,862 75,900
2026/04/22 2,881 2,882 2,822 2,827 47,700
2026/04/21 2,877 2,912 2,862 2,883 57,800
2026/04/20 2,861 2,886 2,833 2,883 60,300
2026/04/17 2,957 2,957 2,852 2,873 66,700
2026/04/16 2,885 2,961 2,885 2,961 154,700
2026/04/15 2,969 2,987 2,868 2,870 125,500
2026/04/14 2,832 2,930 2,832 2,930 79,300
2026/04/13 2,798 2,855 2,798 2,839 61,400
2026/04/10 2,791 2,823 2,775 2,823 84,500
2026/04/09 2,843 2,843 2,770 2,778 61,000
2026/04/08 2,812 2,843 2,784 2,843 64,300
2026/04/07 2,714 2,735 2,686 2,712 40,400
2026/04/06 2,722 2,750 2,709 2,709 53,600
2026/04/03 2,743 2,750 2,701 2,721 41,000
2026/03/27 2,827 2,866 2,794 2,866 125,900
2026/03/26 2,841 2,874 2,837 2,866 59,600
2026/03/25 2,850 2,874 2,829 2,845 63,500
2026/03/24 2,803 2,817 2,749 2,783 65,300
2026/03/23 2,778 2,778 2,688 2,703 99,300
2026/03/19 2,898 2,898 2,822 2,828 55,400
2026/03/18 2,888 2,948 2,888 2,948 36,700
2026/03/17 2,915 2,916 2,845 2,860 49,700
2026/03/16 2,869 3,000 2,852 2,880 96,500
2026/03/13 2,837 2,874 2,830 2,854 57,800
2026/03/12 2,902 2,949 2,875 2,879 73,000
2026/03/11 2,916 2,982 2,900 2,952 78,600
2026/03/10 2,851 2,927 2,841 2,866 81,700
2026/03/09 2,748 2,774 2,699 2,761 124,500
2026/03/06 2,858 2,909 2,827 2,904 89,900
2026/03/05 2,896 2,963 2,880 2,908 71,300
2026/03/04 2,792 2,862 2,755 2,796 156,400
2026/03/03 2,986 2,986 2,880 2,892 85,700
2026/03/02 2,901 3,015 2,884 2,999 89,700
2026/02/27 3,005 3,050 2,986 3,015 66,100
2026/02/26 3,020 3,045 2,982 3,000 100,300
2026/02/25 2,941 3,020 2,918 3,000 99,800
2026/02/24 2,882 2,952 2,864 2,922 90,600
2026/02/20 2,880 2,900 2,842 2,880 77,400
2026/02/19 2,840 2,889 2,840 2,880 58,400
2026/02/18 2,842 2,861 2,813 2,842 69,100
2026/02/17 2,806 2,818 2,763 2,813 59,300
2026/02/16 2,766 2,794 2,741 2,794 57,100
2026/02/13 2,775 2,787 2,714 2,742 114,400
2026/02/12 2,716 2,773 2,690 2,773 84,100
2026/02/10 2,699 2,732 2,683 2,701 79,000
2026/02/09 2,716 2,716 2,634 2,661 116,800
2026/02/06 2,499 2,630 2,499 2,585 230,600
2026/02/05 2,600 2,627 2,563 2,613 152,300
2026/02/04 2,550 2,600 2,550 2,584 67,400
2026/02/03 2,503 2,557 2,491 2,547 66,100
2026/02/02 2,536 2,571 2,466 2,466 81,200
2026/01/30 2,509 2,543 2,500 2,535 47,900
2026/01/29 2,550 2,550 2,495 2,509 47,400
2026/01/28 2,512 2,549 2,502 2,540 44,000
2026/01/27 2,490 2,553 2,475 2,547 64,500
2026/01/26 2,521 2,535 2,482 2,487 128,500
2026/01/23 2,619 2,619 2,583 2,609 39,800
2026/01/22 2,561 2,610 2,555 2,602 66,300
2026/01/21 2,502 2,567 2,500 2,542 56,500
2026/01/20 2,585 2,585 2,515 2,527 52,100
2026/01/19 2,611 2,611 2,540 2,576 39,500
2026/01/16 2,545 2,610 2,511 2,610 66,500
2026/01/15 2,516 2,550 2,516 2,539 82,300
2026/01/14 2,522 2,535 2,498 2,522 64,300
2026/01/13 2,550 2,557 2,512 2,530 95,200
2026/01/09 2,528 2,549 2,475 2,513 78,400
2026/01/08 2,535 2,581 2,511 2,522 83,300
2026/01/07 2,525 2,577 2,519 2,546 81,600
2026/01/06 2,483 2,547 2,483 2,535 76,100
2026/01/05 2,452 2,504 2,438 2,482 140,500

このページの先頭へ