4577 ダイト(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,514 | 2,519 | 2,495 | 2,502 | 70,000 | 2,502 |
| 2024-05-01 | 2,501 | 2,515 | 2,478 | 2,500 | 81,900 | 2,500 |
| 2024-04-30 | 2,530 | 2,530 | 2,492 | 2,525 | 83,500 | 2,525 |
| 2024-04-26 | 2,489 | 2,526 | 2,470 | 2,518 | 103,100 | 2,518 |
| 2024-04-25 | 2,501 | 2,508 | 2,461 | 2,490 | 94,200 | 2,490 |
| 2024-04-24 | 2,500 | 2,513 | 2,487 | 2,501 | 86,200 | 2,501 |
| 2024-04-23 | 2,500 | 2,517 | 2,480 | 2,497 | 69,800 | 2,497 |
| 2024-04-22 | 2,484 | 2,506 | 2,473 | 2,498 | 130,700 | 2,498 |
| 2024-04-19 | 2,500 | 2,510 | 2,413 | 2,463 | 92,200 | 2,463 |
| 2024-04-18 | 2,450 | 2,499 | 2,441 | 2,489 | 120,400 | 2,489 |
| 2024-04-17 | 2,414 | 2,460 | 2,399 | 2,445 | 128,300 | 2,445 |
| 2024-04-16 | 2,397 | 2,469 | 2,385 | 2,430 | 104,000 | 2,430 |
| 2024-04-15 | 2,325 | 2,471 | 2,258 | 2,422 | 267,400 | 2,422 |
| 2024-04-12 | 2,393 | 2,400 | 2,305 | 2,325 | 88,300 | 2,325 |
| 2024-04-11 | 2,332 | 2,384 | 2,330 | 2,380 | 50,800 | 2,380 |
| 2024-04-10 | 2,358 | 2,386 | 2,350 | 2,380 | 24,300 | 2,380 |
| 2024-04-09 | 2,338 | 2,360 | 2,328 | 2,350 | 26,500 | 2,350 |
| 2024-04-08 | 2,314 | 2,339 | 2,314 | 2,338 | 39,000 | 2,338 |
| 2024-04-05 | 2,320 | 2,326 | 2,270 | 2,322 | 39,500 | 2,322 |
| 2024-04-04 | 2,332 | 2,345 | 2,313 | 2,338 | 37,900 | 2,338 |
| 2024-04-03 | 2,317 | 2,325 | 2,300 | 2,317 | 36,200 | 2,317 |
| 2024-04-02 | 2,348 | 2,348 | 2,302 | 2,317 | 59,100 | 2,317 |
| 2024-04-01 | 2,377 | 2,377 | 2,325 | 2,327 | 33,100 | 2,327 |
| 2024-03-29 | 2,333 | 2,348 | 2,318 | 2,344 | 19,900 | 2,344 |
| 2024-03-28 | 2,352 | 2,376 | 2,320 | 2,333 | 37,100 | 2,333 |
| 2024-03-27 | 2,345 | 2,350 | 2,307 | 2,343 | 45,900 | 2,343 |
| 2024-03-26 | 2,322 | 2,345 | 2,299 | 2,343 | 36,300 | 2,343 |
| 2024-03-25 | 2,272 | 2,330 | 2,267 | 2,316 | 51,100 | 2,316 |
| 2024-03-22 | 2,247 | 2,286 | 2,247 | 2,277 | 35,800 | 2,277 |
| 2024-03-21 | 2,270 | 2,272 | 2,245 | 2,247 | 33,000 | 2,247 |
| 2024-03-19 | 2,216 | 2,257 | 2,216 | 2,253 | 39,500 | 2,253 |
| 2024-03-18 | 2,249 | 2,249 | 2,212 | 2,223 | 38,800 | 2,223 |
| 2024-03-15 | 2,250 | 2,250 | 2,190 | 2,226 | 161,600 | 2,226 |
| 2024-03-14 | 2,244 | 2,272 | 2,230 | 2,254 | 50,100 | 2,254 |
| 2024-03-13 | 2,269 | 2,280 | 2,220 | 2,244 | 43,200 | 2,244 |
| 2024-03-12 | 2,229 | 2,255 | 2,206 | 2,254 | 55,000 | 2,254 |
| 2024-03-11 | 2,266 | 2,268 | 2,197 | 2,229 | 71,900 | 2,229 |
| 2024-03-08 | 2,145 | 2,219 | 2,142 | 2,193 | 79,700 | 2,193 |
| 2024-03-07 | 2,149 | 2,182 | 2,125 | 2,155 | 81,500 | 2,155 |
| 2024-03-06 | 2,076 | 2,145 | 2,076 | 2,138 | 58,300 | 2,138 |
| 2024-03-05 | 2,085 | 2,103 | 2,073 | 2,094 | 45,100 | 2,094 |
| 2024-03-04 | 2,088 | 2,105 | 2,088 | 2,092 | 42,700 | 2,092 |
| 2024-03-01 | 2,095 | 2,095 | 2,072 | 2,088 | 53,400 | 2,088 |
| 2024-02-29 | 2,093 | 2,093 | 2,069 | 2,079 | 33,600 | 2,079 |
| 2024-02-28 | 2,061 | 2,098 | 2,058 | 2,078 | 62,300 | 2,078 |
| 2024-02-27 | 2,029 | 2,063 | 2,028 | 2,060 | 45,100 | 2,060 |
| 2024-02-26 | 2,015 | 2,035 | 2,015 | 2,029 | 21,500 | 2,029 |
| 2024-02-22 | 1,993 | 2,006 | 1,989 | 2,006 | 19,900 | 2,006 |
| 2024-02-21 | 1,996 | 1,996 | 1,981 | 1,992 | 26,300 | 1,992 |
| 2024-02-20 | 1,990 | 2,004 | 1,990 | 1,993 | 35,300 | 1,993 |
| 2024-02-19 | 1,976 | 1,987 | 1,966 | 1,987 | 33,300 | 1,987 |
| 2024-02-16 | 1,986 | 1,988 | 1,964 | 1,976 | 45,100 | 1,976 |
| 2024-02-15 | 1,970 | 1,987 | 1,958 | 1,962 | 57,800 | 1,962 |
| 2024-02-14 | 1,987 | 1,987 | 1,962 | 1,973 | 39,100 | 1,973 |
| 2024-02-13 | 1,973 | 1,999 | 1,966 | 1,992 | 37,000 | 1,992 |
| 2024-02-09 | 1,981 | 1,993 | 1,967 | 1,971 | 36,200 | 1,971 |
| 2024-02-08 | 1,976 | 2,001 | 1,956 | 1,987 | 35,600 | 1,987 |
| 2024-02-07 | 1,973 | 1,990 | 1,968 | 1,976 | 44,500 | 1,976 |
| 2024-02-06 | 2,018 | 2,018 | 1,973 | 1,973 | 65,400 | 1,973 |
| 2024-02-05 | 2,020 | 2,045 | 1,993 | 2,030 | 95,700 | 2,030 |
| 2024-02-02 | 1,950 | 2,017 | 1,950 | 2,015 | 111,600 | 2,015 |
| 2024-02-01 | 1,964 | 1,966 | 1,945 | 1,948 | 47,300 | 1,948 |
| 2024-01-31 | 1,942 | 1,975 | 1,936 | 1,975 | 122,100 | 1,975 |
| 2024-01-30 | 1,970 | 1,970 | 1,939 | 1,944 | 49,600 | 1,944 |
| 2024-01-29 | 1,950 | 1,959 | 1,939 | 1,952 | 37,700 | 1,952 |
| 2024-01-26 | 1,942 | 1,963 | 1,936 | 1,947 | 42,900 | 1,947 |
| 2024-01-25 | 1,948 | 1,962 | 1,937 | 1,942 | 39,200 | 1,942 |
| 2024-01-24 | 1,955 | 1,964 | 1,942 | 1,962 | 54,000 | 1,962 |
| 2024-01-23 | 1,950 | 1,971 | 1,948 | 1,948 | 48,400 | 1,948 |
| 2024-01-22 | 1,933 | 1,950 | 1,929 | 1,946 | 46,500 | 1,946 |
| 2024-01-19 | 1,920 | 1,953 | 1,920 | 1,933 | 68,000 | 1,933 |
| 2024-01-18 | 1,884 | 1,931 | 1,884 | 1,920 | 98,500 | 1,920 |
| 2024-01-17 | 1,917 | 1,932 | 1,887 | 1,887 | 75,500 | 1,887 |
| 2024-01-16 | 1,945 | 1,956 | 1,920 | 1,925 | 65,500 | 1,925 |
| 2024-01-15 | 1,976 | 1,993 | 1,926 | 1,945 | 97,500 | 1,945 |
| 2024-01-12 | 1,943 | 1,947 | 1,891 | 1,896 | 57,900 | 1,896 |
| 2024-01-11 | 1,958 | 1,971 | 1,942 | 1,944 | 60,300 | 1,944 |
| 2024-01-10 | 1,950 | 1,963 | 1,940 | 1,955 | 51,900 | 1,955 |
| 2024-01-09 | 1,923 | 1,959 | 1,923 | 1,951 | 68,100 | 1,951 |
| 2024-01-05 | 1,960 | 1,961 | 1,912 | 1,921 | 67,100 | 1,921 |
| 2024-01-04 | 1,880 | 1,954 | 1,868 | 1,954 | 86,200 | 1,954 |
分割・併合履歴 ： [2023-08-30]1株→1.1株 [2015-03-27]1株→1.1株
