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 |
|---|---|---|---|---|---|
| 2026/09/11 | 3,850 | 3,945 | 3,830 | 3,935 | 124,000 |
| 2026/09/10 | 3,920 | 4,040 | 3,905 | 4,040 | 93,900 |
| 2026/09/09 | 3,910 | 4,030 | 3,910 | 3,935 | 84,300 |
| 2026/09/08 | 4,085 | 4,150 | 3,865 | 3,875 | 138,800 |
| 2026/09/07 | 4,050 | 4,155 | 4,050 | 4,135 | 118,300 |
| 2026/09/04 | 3,855 | 3,940 | 3,835 | 3,930 | 77,400 |
| 2026/09/03 | 3,930 | 3,960 | 3,830 | 3,855 | 94,300 |
| 2026/09/02 | 3,935 | 3,965 | 3,890 | 3,915 | 80,200 |
| 2026/09/01 | 4,000 | 4,050 | 3,965 | 4,005 | 83,400 |
| 2026/08/31 | 3,895 | 4,080 | 3,840 | 4,040 | 93,200 |
| 2026/08/28 | 4,125 | 4,170 | 3,970 | 3,990 | 105,200 |
| 2026/08/27 | 4,165 | 4,225 | 4,050 | 4,090 | 97,200 |
| 2026/08/26 | 3,990 | 4,145 | 3,955 | 4,095 | 129,500 |
| 2026/08/25 | 3,980 | 4,030 | 3,895 | 3,970 | 111,600 |
| 2026/08/24 | 4,050 | 4,050 | 3,895 | 3,945 | 178,800 |
| 2026/08/21 | 4,150 | 4,170 | 3,965 | 4,060 | 159,400 |
| 2026/08/20 | 4,230 | 4,275 | 4,085 | 4,175 | 157,400 |
| 2026/08/19 | 4,450 | 4,500 | 4,265 | 4,270 | 171,300 |
| 2026/08/18 | 4,680 | 4,770 | 4,560 | 4,570 | 125,200 |
| 2026/08/17 | 4,840 | 4,910 | 4,655 | 4,700 | 148,500 |
| 2026/08/14 | 4,560 | 4,835 | 4,540 | 4,770 | 178,500 |
| 2026/08/13 | 4,575 | 4,680 | 4,460 | 4,585 | 182,300 |
| 2026/08/12 | 4,485 | 4,570 | 4,410 | 4,570 | 180,200 |
| 2026/08/10 | 4,235 | 4,530 | 4,230 | 4,485 | 232,000 |
| 2026/08/07 | 4,145 | 4,250 | 4,040 | 4,230 | 198,700 |
| 2026/08/06 | 4,255 | 4,300 | 4,145 | 4,215 | 220,900 |
| 2026/08/05 | 4,150 | 4,390 | 4,105 | 4,325 | 482,300 |
| 2026/08/04 | 3,820 | 4,280 | 3,805 | 4,150 | 980,200 |
| 2026/08/03 | 3,390 | 3,630 | 3,390 | 3,580 | 356,800 |
| 2026/07/31 | 3,305 | 3,365 | 3,235 | 3,320 | 161,000 |
| 2026/07/30 | 3,100 | 3,170 | 3,030 | 3,150 | 249,800 |
| 2026/07/29 | 3,270 | 3,275 | 3,030 | 3,080 | 149,900 |
| 2026/07/28 | 3,350 | 3,350 | 3,265 | 3,285 | 126,900 |
| 2026/07/27 | 3,500 | 3,520 | 3,410 | 3,460 | 113,200 |
| 2026/07/24 | 3,500 | 3,555 | 3,485 | 3,540 | 75,900 |
| 2026/07/23 | 3,550 | 3,600 | 3,515 | 3,540 | 70,300 |
| 2026/07/22 | 3,455 | 3,610 | 3,430 | 3,520 | 95,600 |
| 2026/07/21 | 3,350 | 3,440 | 3,265 | 3,385 | 106,000 |
| 2026/07/17 | 3,345 | 3,370 | 3,205 | 3,300 | 118,100 |
| 2026/07/16 | 3,425 | 3,470 | 3,395 | 3,455 | 87,300 |
| 2026/07/15 | 3,395 | 3,505 | 3,360 | 3,495 | 73,500 |
| 2026/07/14 | 3,355 | 3,390 | 3,290 | 3,335 | 93,000 |
| 2026/07/13 | 3,550 | 3,590 | 3,385 | 3,385 | 104,400 |
| 2026/07/10 | 3,520 | 3,565 | 3,490 | 3,560 | 97,900 |
| 2026/07/09 | 3,460 | 3,500 | 3,440 | 3,475 | 61,300 |
| 2026/07/08 | 3,415 | 3,515 | 3,395 | 3,410 | 101,400 |
| 2026/07/07 | 3,610 | 3,640 | 3,475 | 3,525 | 94,000 |
| 2026/07/06 | 3,705 | 3,710 | 3,560 | 3,640 | 72,600 |
| 2026/07/03 | 3,515 | 3,670 | 3,500 | 3,670 | 58,600 |
| 2026/07/02 | 3,715 | 3,735 | 3,610 | 3,640 | 97,900 |
| 2026/07/01 | 3,740 | 3,795 | 3,700 | 3,785 | 81,600 |
| 2026/06/30 | 3,700 | 3,720 | 3,605 | 3,675 | 82,500 |
| 2026/06/29 | 3,705 | 3,710 | 3,575 | 3,650 | 97,800 |
| 2026/06/26 | 3,750 | 3,795 | 3,645 | 3,735 | 90,100 |
| 2026/06/25 | 3,765 | 3,835 | 3,740 | 3,815 | 62,000 |
| 2026/06/24 | 3,715 | 3,865 | 3,670 | 3,695 | 64,500 |
| 2026/06/23 | 3,915 | 3,960 | 3,770 | 3,770 | 88,500 |
| 2026/06/22 | 3,925 | 3,990 | 3,890 | 3,935 | 85,000 |
| 2026/06/19 | 3,860 | 3,930 | 3,855 | 3,900 | 93,500 |
| 2026/06/18 | 3,775 | 3,885 | 3,750 | 3,830 | 119,700 |
| 2026/06/17 | 3,525 | 3,650 | 3,525 | 3,635 | 53,900 |
| 2026/06/16 | 3,630 | 3,630 | 3,545 | 3,565 | 42,100 |
| 2026/06/15 | 3,605 | 3,640 | 3,580 | 3,595 | 54,000 |
| 2026/06/12 | 3,490 | 3,540 | 3,380 | 3,465 | 113,900 |
| 2026/06/11 | 3,350 | 3,435 | 3,260 | 3,430 | 115,400 |
| 2026/06/10 | 3,525 | 3,560 | 3,380 | 3,435 | 149,300 |
| 2026/06/09 | 3,630 | 3,680 | 3,520 | 3,595 | 75,000 |
| 2026/06/08 | 3,565 | 3,650 | 3,490 | 3,565 | 156,700 |
| 2026/06/05 | 3,735 | 3,785 | 3,570 | 3,775 | 123,500 |
| 2026/06/04 | 3,635 | 3,795 | 3,635 | 3,725 | 82,200 |
| 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 |